KissMeData/011760/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160255	57	100.00	KOSPI		유통업	N	N	N	N		N	17650	-120	5	-0.68	355580550	20075	74.49	17730	17950	17650	23100	12440	17770	17712.61	9.57	0	-7271	18176	17972	17866	17662	17556	17920	17610	661	5330	5000	12790	10	1	13228966	2335	2.79	0.39	12	0.15	6326.00	45236.00	26950	20230801	-34.51	15220	20230327	15.97	19740	-10.59	20240219	17210	2.56	20240124	26950	-34.51	20230801	15730	12.21	20230410	1.46	N	011760	5000	661 억		1266235	N	N	0	N	00	N
3	20240329	150256	57	100.00	KOSPI		유통업	N	N	N	N		N	17680	-90	5	-0.51	320901170	18111	67.20	17730	17950	17660	23100	12440	17770	17718.58	9.57	0	-6177	18176	17972	17866	17662	17556	17920	17610	661	5330	5000	12790	10	1	13228966	2339	2.79	0.39	12	0.14	6326.00	45236.00	26950	20230801	-34.40	15220	20230327	16.16	19740	-10.44	20240219	17210	2.73	20240124	26950	-34.40	20230801	15730	12.40	20230410	1.46	N	011760	5000	661 억		1266235	N	N	0	N	00	N
4	20240329	140254	57	100.00	KOSPI		유통업	N	N	N	N		N	17690	-80	5	-0.45	199495160	11249	41.74	17730	17950	17690	23100	12440	17770	17734.48	9.57	0	-2891	18176	17972	17866	17662	17556	17920	17610	661	5330	5000	12790	10	1	13228966	2340	2.80	0.39	12	0.09	6326.00	45236.00	26950	20230801	-34.36	15220	20230327	16.23	19740	-10.39	20240219	17210	2.79	20240124	26950	-34.36	20230801	15730	12.46	20230410	1.46	N	011760	5000	661 억		1266235	N	N	0	N	00	N
5	20240329	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	17720	-50	5	-0.28	146223720	8240	30.58	17730	17950	17700	23100	12440	17770	17745.60	9.57	0	-1414	18176	17972	17866	17662	17556	17920	17610	661	5330	5000	12790	10	1	13228966	2344	2.80	0.39	12	0.06	6326.00	45236.00	26950	20230801	-34.25	15220	20230327	16.43	19740	-10.23	20240219	17210	2.96	20240124	26950	-34.25	20230801	15730	12.65	20230410	1.46	N	011760	5000	661 억		1266235	N	N	0	N	00	N
6	20240329	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	17750	-20	5	-0.11	128519290	7241	26.87	17730	17950	17700	23100	12440	17770	17748.83	9.57	0	-925	18176	17972	17866	17662	17556	17920	17610	661	5330	5000	12790	10	1	13228966	2348	2.81	0.39	12	0.05	6326.00	45236.00	26950	20230801	-34.14	15220	20230327	16.62	19740	-10.08	20240219	17210	3.14	20240124	26950	-34.14	20230801	15730	12.84	20230410	1.46	N	011760	5000	661 억		1266235	N	N	0	N	00	N
7	20240329	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	17740	-30	5	-0.17	60241680	3392	12.59	17730	17950	17700	23100	12440	17770	17759.93	9.57	0	-653	18176	17972	17866	17662	17556	17920	17610	661	5330	5000	12790	10	1	13228966	2347	2.80	0.39	12	0.03	6326.00	45236.00	26950	20230801	-34.17	15220	20230327	16.56	19740	-10.13	20240219	17210	3.08	20240124	26950	-34.17	20230801	15730	12.78	20230410	1.46	N	011760	5000	661 억		1266235	N	N	0	N	00	N
8	20240329	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	17800	30	2	0.17	39470350	2223	8.25	17730	17950	17700	23100	12440	17770	17755.44	9.57	0	-386	18176	17972	17866	17662	17556	17920	17610	661	5330	5000	12790	10	1	13228966	2355	2.81	0.39	12	0.02	6326.00	45236.00	26950	20230801	-33.95	15220	20230327	16.95	19740	-9.83	20240219	17210	3.43	20240124	26950	-33.95	20230801	15730	13.16	20230410	1.46	N	011760	5000	661 억		1266235	N	N	0	N	00	N
9	20240329	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	17950	180	2	1.01	1224470	69	0.26	17730	17950	17730	23100	12440	17770	17745.94	9.57	0	-14	18176	17972	17866	17662	17556	17920	17610	661	5330	5000	12790	10	1	13228966	2375	2.84	0.40	12	0.00	6326.00	45236.00	26950	20230801	-33.40	15220	20230327	17.94	19740	-9.07	20240219	17210	4.30	20240124	26950	-33.40	20230801	15730	14.11	20230410	1.46	N	011760	5000	661 억		1266235	N	N	0	N	00	N
10	20240328	160252	57	100.00	KOSPI		유통업	N	N	N	N		N	17770	0	3	0.00	481993910	26914	139.13	17790	18070	17760	23100	12440	17770	17908.67	9.62	0	-6980	18036	17902	17726	17592	17416	17815	17505	661	5330	5000	12790	10	1	13228966	2351	2.81	0.39	12	0.20	6326.00	45236.00	26950	20230801	-34.06	15220	20230327	16.75	19740	-9.98	20240219	17210	3.25	20240124	26950	-34.06	20230801	15350	15.77	20230328	1.44	N	011760	5000	661 억		1272869	N	N	1	N	00	N
11	20240328	150254	57	100.00	KOSPI		유통업	N	N	N	N		N	17770	0	3	0.00	453142290	25291	130.74	17790	18070	17760	23100	12440	17770	17917.14	9.62	0	-5426	18036	17902	17726	17592	17416	17815	17505	661	5330	5000	12790	10	1	13228966	2351	2.81	0.39	12	0.19	6326.00	45236.00	26950	20230801	-34.06	15220	20230327	16.75	19740	-9.98	20240219	17210	3.25	20240124	26950	-34.06	20230801	15350	15.77	20230328	1.44	N	011760	5000	661 억		1272869	N	N	1	N	00	N
12	20240328	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	17830	60	2	0.34	376131530	20963	108.36	17790	18070	17760	23100	12440	17770	17942.64	9.62	0	-3213	18036	17902	17726	17592	17416	17815	17505	661	5330	5000	12790	10	1	13228966	2359	2.82	0.39	12	0.16	6326.00	45236.00	26950	20230801	-33.84	15220	20230327	17.15	19740	-9.68	20240219	17210	3.60	20240124	26950	-33.84	20230801	15350	16.16	20230328	1.44	N	011760	5000	661 억		1272869	N	N	1	N	00	N
13	20240328	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	17870	100	2	0.56	337109610	18775	97.05	17790	18070	17760	23100	12440	17770	17955.24	9.62	0	-1100	18036	17902	17726	17592	17416	17815	17505	661	5330	5000	12790	10	1	13228966	2364	2.82	0.40	12	0.14	6326.00	45236.00	26950	20230801	-33.69	15220	20230327	17.41	19740	-9.47	20240219	17210	3.83	20240124	26950	-33.69	20230801	15350	16.42	20230328	1.44	N	011760	5000	661 억		1272869	N	N	1	N	00	N
14	20240328	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	17900	130	2	0.73	291156990	16207	83.78	17790	18070	17760	23100	12440	17770	17964.89	9.62	0	10	18036	17902	17726	17592	17416	17815	17505	661	5330	5000	12790	10	1	13228966	2368	2.83	0.40	12	0.12	6326.00	45236.00	26950	20230801	-33.58	15220	20230327	17.61	19740	-9.32	20240219	17210	4.01	20240124	26950	-33.58	20230801	15350	16.61	20230328	1.44	N	011760	5000	661 억		1272869	N	N	1	N	00	N
15	20240328	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	17920	150	2	0.84	231872350	12899	66.68	17790	18070	17760	23100	12440	17770	17975.99	9.62	0	803	18036	17902	17726	17592	17416	17815	17505	661	5330	5000	12790	10	1	13228966	2371	2.83	0.40	12	0.10	6326.00	45236.00	26950	20230801	-33.51	15220	20230327	17.74	19740	-9.22	20240219	17210	4.13	20240124	26950	-33.51	20230801	15350	16.74	20230328	1.44	N	011760	5000	661 억		1272869	N	N	1	N	00	N
16	20240328	100255	57	100.00	KOSPI		유통업	N	N	N	N		N	18010	240	2	1.35	154494990	8602	44.47	17790	18060	17760	23100	12440	17770	17960.36	9.62	0	2827	18036	17902	17726	17592	17416	17815	17505	661	5330	5000	12790	10	1	13228966	2383	2.85	0.40	12	0.07	6326.00	45236.00	26950	20230801	-33.17	15220	20230327	18.33	19740	-8.76	20240219	17210	4.65	20240124	26950	-33.17	20230801	15350	17.33	20230328	1.44	N	011760	5000	661 억		1272869	N	N	1	N	00	N
17	20240328	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	17760	-10	5	-0.06	2363990	133	0.69	17790	17790	17760	23100	12440	17770	17774.36	9.62	0	-81	18036	17902	17726	17592	17416	17815	17505	661	5330	5000	12790	10	1	13228966	2349	2.81	0.39	12	0.00	6326.00	45236.00	26950	20230801	-34.10	15220	20230327	16.69	19740	-10.03	20240219	17210	3.20	20240124	26950	-34.10	20230801	15350	15.70	20230328	1.44	N	011760	5000	661 억		1272869	N	N	1	N	00	N
18	20240327	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	17770	0	3	0.00	343188020	19344	139.23	17790	17860	17550	23100	12440	17770	17741.32	9.69	0	-9410	18010	17890	17800	17680	17590	17845	17635	661	5330	5000	12790	10	1	13228966	2351	2.81	0.39	12	0.15	6326.00	45236.00	26950	20230801	-34.06	15220	20230327	16.75	19740	-9.98	20240219	17210	3.25	20240124	26950	-34.06	20230801	15220	16.75	20230327	1.41	N	011760	5000	661 억		1281639	N	N	1	N	00	N
19	20240327	150253	57	100.00	KOSPI		유통업	N	N	N	N		N	17800	30	2	0.17	306764620	17296	124.49	17790	17860	17550	23100	12440	17770	17736.16	9.69	0	-8015	18010	17890	17800	17680	17590	17845	17635	661	5330	5000	12790	10	1	13228966	2355	2.81	0.39	12	0.13	6326.00	45236.00	26950	20230801	-33.95	15220	20230327	16.95	19740	-9.83	20240219	17210	3.43	20240124	26950	-33.95	20230801	15220	16.95	20230327	1.41	N	011760	5000	661 억		1281639	N	N	2	N	00	N
20	20240327	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	17810	40	2	0.23	246122460	13887	99.95	17790	17860	17550	23100	12440	17770	17723.23	9.69	0	-5389	18010	17890	17800	17680	17590	17845	17635	661	5330	5000	12790	10	1	13228966	2356	2.82	0.39	12	0.10	6326.00	45236.00	26950	20230801	-33.91	15220	20230327	17.02	19740	-9.78	20240219	17210	3.49	20240124	26950	-33.91	20230801	15220	17.02	20230327	1.41	N	011760	5000	661 억		1281639	N	N	2	N	00	N
21	20240327	130255	57	100.00	KOSPI		유통업	N	N	N	N		N	17770	0	3	0.00	211792290	11958	86.07	17790	17860	17550	23100	12440	17770	17711.35	9.69	0	-4123	18010	17890	17800	17680	17590	17845	17635	661	5330	5000	12790	10	1	13228966	2351	2.81	0.39	12	0.09	6326.00	45236.00	26950	20230801	-34.06	15220	20230327	16.75	19740	-9.98	20240219	17210	3.25	20240124	26950	-34.06	20230801	15220	16.75	20230327	1.41	N	011760	5000	661 억		1281639	N	N	2	N	00	N
22	20240327	120254	57	100.00	KOSPI		유통업	N	N	N	N		N	17730	-40	5	-0.23	168943770	9549	68.73	17790	17830	17550	23100	12440	17770	17692.30	9.69	0	-2805	18010	17890	17800	17680	17590	17845	17635	661	5330	5000	12790	10	1	13228966	2345	2.80	0.39	12	0.07	6326.00	45236.00	26950	20230801	-34.21	15220	20230327	16.49	19740	-10.18	20240219	17210	3.02	20240124	26950	-34.21	20230801	15220	16.49	20230327	1.41	N	011760	5000	661 억		1281639	N	N	2	N	00	N
23	20240327	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	17690	-80	5	-0.45	139423290	7885	56.75	17790	17830	17550	23100	12440	17770	17682.09	9.69	0	-1769	18010	17890	17800	17680	17590	17845	17635	661	5330	5000	12790	10	1	13228966	2340	2.80	0.39	12	0.06	6326.00	45236.00	26950	20230801	-34.36	15220	20230327	16.23	19740	-10.39	20240219	17210	2.79	20240124	26950	-34.36	20230801	15220	16.23	20230327	1.41	N	011760	5000	661 억		1281639	N	N	2	N	00	N
24	20240327	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	17690	-80	5	-0.45	108423840	6134	44.15	17790	17830	17550	23100	12440	17770	17675.88	9.69	0	-1086	18010	17890	17800	17680	17590	17845	17635	661	5330	5000	12790	10	1	13228966	2340	2.80	0.39	12	0.05	6326.00	45236.00	26950	20230801	-34.36	15220	20230327	16.23	19740	-10.39	20240219	17210	2.79	20240124	26950	-34.36	20230801	15220	16.23	20230327	1.41	N	011760	5000	661 억		1281639	N	N	2	N	00	N
25	20240327	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	17830	60	2	0.34	569220	32	0.23	17790	17830	17770	23100	12440	17770	17788.12	9.69	0	-17	18010	17890	17800	17680	17590	17845	17635	661	5330	5000	12790	10	1	13228966	2359	2.82	0.39	12	0.00	6326.00	45236.00	26950	20230801	-33.84	15220	20230327	17.15	19740	-9.68	20240219	17210	3.60	20240124	26950	-33.84	20230801	15220	17.15	20230327	1.41	N	011760	5000	661 억		1281639	N	N	2	N	00	N
26	20240326	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	17790	30	2	0.17	221485510	12486	84.88	17820	17820	17710	23050	12440	17760	17738.71	9.72	0	-3507	18046	17902	17826	17682	17606	17865	17645	661	5290	5000	12780	10	1	13228966	2353	2.81	0.39	12	0.09	6326.00	45236.00	26950	20230801	-33.99	15220	20230327	16.89	19740	-9.88	20240219	17210	3.37	20240124	26950	-33.99	20230801	15220	16.89	20230327	1.41	N	011760	5000	661 억		1286079	N	N	47	N	00	N
27	20240326	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	17730	-30	5	-0.17	190246580	10727	72.92	17820	17820	17710	23050	12440	17760	17735.30	9.72	0	-2952	18046	17902	17826	17682	17606	17865	17645	661	5290	5000	12780	10	1	13228966	2345	2.80	0.39	12	0.08	6326.00	45236.00	26950	20230801	-34.21	15220	20230327	16.49	19740	-10.18	20240219	17210	3.02	20240124	26950	-34.21	20230801	15220	16.49	20230327	1.41	N	011760	5000	661 억		1286079	N	N	47	N	00	N
28	20240326	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	17750	-10	5	-0.06	134571840	7589	51.59	17820	17820	17710	23050	12440	17760	17732.49	9.72	0	-2597	18046	17902	17826	17682	17606	17865	17645	661	5290	5000	12780	10	1	13228966	2348	2.81	0.39	12	0.06	6326.00	45236.00	26950	20230801	-34.14	15220	20230327	16.62	19740	-10.08	20240219	17210	3.14	20240124	26950	-34.14	20230801	15220	16.62	20230327	1.41	N	011760	5000	661 억		1286079	N	N	47	N	00	N
29	20240326	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	17730	-30	5	-0.17	108382350	6113	41.55	17820	17820	17710	23050	12440	17760	17729.81	9.72	0	-2089	18046	17902	17826	17682	17606	17865	17645	661	5290	5000	12780	10	1	13228966	2345	2.80	0.39	12	0.05	6326.00	45236.00	26950	20230801	-34.21	15220	20230327	16.49	19740	-10.18	20240219	17210	3.02	20240124	26950	-34.21	20230801	15220	16.49	20230327	1.41	N	011760	5000	661 억		1286079	N	N	47	N	00	N
30	20240326	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	17740	-20	5	-0.11	91092760	5138	34.93	17820	17820	17710	23050	12440	17760	17729.23	9.72	0	-1537	18046	17902	17826	17682	17606	17865	17645	661	5290	5000	12780	10	1	13228966	2347	2.80	0.39	12	0.04	6326.00	45236.00	26950	20230801	-34.17	15220	20230327	16.56	19740	-10.13	20240219	17210	3.08	20240124	26950	-34.17	20230801	15220	16.56	20230327	1.41	N	011760	5000	661 억		1286079	N	N	47	N	00	N
31	20240326	100251	57	100.00	KOSPI		유통업	N	N	N	N		N	17720	-40	5	-0.23	64500900	3638	24.73	17820	17820	17710	23050	12440	17760	17729.77	9.72	0	-795	18046	17902	17826	17682	17606	17865	17645	661	5290	5000	12780	10	1	13228966	2344	2.80	0.39	12	0.03	6326.00	45236.00	26950	20230801	-34.25	15220	20230327	16.43	19740	-10.23	20240219	17210	2.96	20240124	26950	-34.25	20230801	15220	16.43	20230327	1.41	N	011760	5000	661 억		1286079	N	N	47	N	00	N
32	20240326	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	17790	30	2	0.17	2279380	128	0.87	17820	17820	17790	23050	12440	17760	17807.66	9.72	0	-102	18046	17902	17826	17682	17606	17865	17645	661	5290	5000	12780	10	1	13228966	2353	2.81	0.39	12	0.00	6326.00	45236.00	26950	20230801	-33.99	15220	20230327	16.89	19740	-9.88	20240219	17210	3.37	20240124	26950	-33.99	20230801	15220	16.89	20230327	1.41	N	011760	5000	661 억		1286079	N	N	47	N	00	N
33	20240325	160257	57	100.00	KOSPI		유통업	N	N	N	N		N	17760	-120	5	-0.67	261843430	14706	123.85	17880	17970	17750	23200	12520	17880	17805.24	9.77	0	-6026	18120	18000	17920	17800	17720	17960	17760	661	5320	5000	12870	10	1	13228966	2349	2.81	0.39	12	0.11	6326.00	45236.00	26950	20230801	-34.10	15220	20230327	16.69	19740	-10.03	20240219	17210	3.20	20240124	26950	-34.10	20230801	15220	16.69	20230327	1.41	N	011760	5000	661 억		1292004	N	N	47	N	00	N
34	20240325	150259	57	100.00	KOSPI		유통업	N	N	N	N		N	17780	-100	5	-0.56	232187030	13037	109.79	17880	17970	17750	23200	12520	17880	17809.85	9.77	0	-5098	18120	18000	17920	17800	17720	17960	17760	661	5320	5000	12870	10	1	13228966	2352	2.81	0.39	12	0.10	6326.00	45236.00	26950	20230801	-34.03	15220	20230327	16.82	19740	-9.93	20240219	17210	3.31	20240124	26950	-34.03	20230801	15220	16.82	20230327	1.41	N	011760	5000	661 억		1292004	N	N	6	N	00	N
35	20240325	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	17780	-100	5	-0.56	177481970	9958	83.86	17880	17970	17760	23200	12520	17880	17823.05	9.77	0	-4297	18120	18000	17920	17800	17720	17960	17760	661	5320	5000	12870	10	1	13228966	2352	2.81	0.39	12	0.08	6326.00	45236.00	26950	20230801	-34.03	15220	20230327	16.82	19740	-9.93	20240219	17210	3.31	20240124	26950	-34.03	20230801	15220	16.82	20230327	1.41	N	011760	5000	661 억		1292004	N	N	6	N	00	N
36	20240325	130259	57	100.00	KOSPI		유통업	N	N	N	N		N	17820	-60	5	-0.34	103487560	5799	48.84	17880	17970	17820	23200	12520	17880	17845.76	9.77	0	-2201	18120	18000	17920	17800	17720	17960	17760	661	5320	5000	12870	10	1	13228966	2357	2.82	0.39	12	0.04	6326.00	45236.00	26950	20230801	-33.88	15220	20230327	17.08	19740	-9.73	20240219	17210	3.54	20240124	26950	-33.88	20230801	15220	17.08	20230327	1.41	N	011760	5000	661 억		1292004	N	N	6	N	00	N
37	20240325	120304	57	100.00	KOSPI		유통업	N	N	N	N		N	17840	-40	5	-0.22	90061970	5046	42.50	17880	17970	17820	23200	12520	17880	17848.19	9.77	0	-1729	18120	18000	17920	17800	17720	17960	17760	661	5320	5000	12870	10	1	13228966	2360	2.82	0.39	12	0.04	6326.00	45236.00	26950	20230801	-33.80	15220	20230327	17.21	19740	-9.63	20240219	17210	3.66	20240124	26950	-33.80	20230801	15220	17.21	20230327	1.41	N	011760	5000	661 억		1292004	N	N	6	N	00	N
38	20240325	110300	57	100.00	KOSPI		유통업	N	N	N	N		N	17840	-40	5	-0.22	75471080	4228	35.61	17880	17970	17820	23200	12520	17880	17850.30	9.77	0	-1210	18120	18000	17920	17800	17720	17960	17760	661	5320	5000	12870	10	1	13228966	2360	2.82	0.39	12	0.03	6326.00	45236.00	26950	20230801	-33.80	15220	20230327	17.21	19740	-9.63	20240219	17210	3.66	20240124	26950	-33.80	20230801	15220	17.21	20230327	1.41	N	011760	5000	661 억		1292004	N	N	6	N	00	N
39	20240325	100258	57	100.00	KOSPI		유통업	N	N	N	N		N	17880	0	3	0.00	41753140	2338	19.69	17880	17970	17840	23200	12520	17880	17858.49	9.77	0	110	18120	18000	17920	17800	17720	17960	17760	661	5320	5000	12870	10	1	13228966	2365	2.83	0.40	12	0.02	6326.00	45236.00	26950	20230801	-33.65	15220	20230327	17.48	19740	-9.42	20240219	17210	3.89	20240124	26950	-33.65	20230801	15220	17.48	20230327	1.41	N	011760	5000	661 억		1292004	N	N	6	N	00	N
40	20240325	090301	57	100.00	KOSPI		유통업	N	N	N	N		N	17860	-20	5	-0.11	12033400	674	5.68	17880	17880	17850	23200	12520	17880	17853.71	9.77	0	-1	18120	18000	17920	17800	17720	17960	17760	661	5320	5000	12870	10	1	13228966	2363	2.82	0.39	12	0.01	6326.00	45236.00	26950	20230801	-33.73	15220	20230327	17.35	19740	-9.52	20240219	17210	3.78	20240124	26950	-33.73	20230801	15220	17.35	20230327	1.41	N	011760	5000	661 억		1292004	N	N	6	N	00	N
41	20240322	160258	57	100.00	KOSPI		유통업	N	N	N	N		N	17880	-70	5	-0.39	212765890	11874	98.33	17980	18040	17840	23300	12570	17950	17918.64	9.78	0	-1564	18070	18010	17890	17830	17710	18040	17860	661	5350	5000	12920	10	1	13228966	2365	3.01	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.65	15220	20230327	17.48	19740	-9.42	20240219	17210	3.89	20240124	26950	-33.65	20230801	15220	17.48	20230327	1.38	N	011760	5000	661 억		1293496	N	N	6	N	00	N
42	20240322	150301	57	100.00	KOSPI		유통업	N	N	N	N		N	17900	-50	5	-0.28	191081460	10662	88.29	17980	18040	17840	23300	12570	17950	17921.73	9.78	0	-1305	18070	18010	17890	17830	17710	18040	17860	661	5350	5000	12920	10	1	13228966	2368	3.01	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	19740	-9.32	20240219	17210	4.01	20240124	26950	-33.58	20230801	15220	17.61	20230327	1.38	N	011760	5000	661 억		1293496	N	N	4	N	00	N
43	20240322	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	17910	-40	5	-0.22	164259460	9165	75.89	17980	18040	17840	23300	12570	17950	17922.47	9.78	0	-1141	18070	18010	17890	17830	17710	18040	17860	661	5350	5000	12920	10	1	13228966	2369	3.01	0.52	12	0.07	5950.00	34326.00	26950	20230801	-33.54	15220	20230327	17.67	19740	-9.27	20240219	17210	4.07	20240124	26950	-33.54	20230801	15220	17.67	20230327	1.38	N	011760	5000	661 억		1293496	N	N	4	N	00	N
44	20240322	130258	57	100.00	KOSPI		유통업	N	N	N	N		N	17900	-50	5	-0.28	136714890	7631	63.19	17980	18010	17840	23300	12570	17950	17915.72	9.78	0	-513	18070	18010	17890	17830	17710	18040	17860	661	5350	5000	12920	10	1	13228966	2368	3.01	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	19740	-9.32	20240219	17210	4.01	20240124	26950	-33.58	20230801	15220	17.61	20230327	1.38	N	011760	5000	661 억		1293496	N	N	4	N	00	N
45	20240322	120257	57	100.00	KOSPI		유통업	N	N	N	N		N	17900	-50	5	-0.28	124073180	6925	57.35	17980	18010	17840	23300	12570	17950	17916.70	9.78	0	-386	18070	18010	17890	17830	17710	18040	17860	661	5350	5000	12920	10	1	13228966	2368	3.01	0.52	12	0.05	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	19740	-9.32	20240219	17210	4.01	20240124	26950	-33.58	20230801	15220	17.61	20230327	1.38	N	011760	5000	661 억		1293496	N	N	4	N	00	N
46	20240322	110259	57	100.00	KOSPI		유통업	N	N	N	N		N	17920	-30	5	-0.17	98918670	5521	45.72	17980	18010	17840	23300	12570	17950	17916.80	9.78	0	-294	18070	18010	17890	17830	17710	18040	17860	661	5350	5000	12920	10	1	13228966	2371	3.01	0.52	12	0.04	5950.00	34326.00	26950	20230801	-33.51	15220	20230327	17.74	19740	-9.22	20240219	17210	4.13	20240124	26950	-33.51	20230801	15220	17.74	20230327	1.38	N	011760	5000	661 억		1293496	N	N	4	N	00	N
47	20240322	100259	57	100.00	KOSPI		유통업	N	N	N	N		N	17980	30	2	0.17	79628140	4446	36.82	17980	18010	17840	23300	12570	17950	17910.06	9.78	0	50	18070	18010	17890	17830	17710	18040	17860	661	5350	5000	12920	10	1	13228966	2379	3.02	0.52	12	0.03	5950.00	34326.00	26950	20230801	-33.28	15220	20230327	18.13	19740	-8.92	20240219	17210	4.47	20240124	26950	-33.28	20230801	15220	18.13	20230327	1.38	N	011760	5000	661 억		1293496	N	N	4	N	00	N
48	20240322	090257	57	100.00	KOSPI		유통업	N	N	N	N		N	17910	-40	5	-0.22	197430	11	0.09	17980	17980	17910	23300	12570	17950	17948.18	9.78	0	-6	18070	18010	17890	17830	17710	18040	17860	661	5350	5000	12920	10	1	13228966	2369	3.01	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.54	15220	20230327	17.67	19740	-9.27	20240219	17210	4.07	20240124	26950	-33.54	20230801	15220	17.67	20230327	1.38	N	011760	5000	661 억		1293496	N	N	4	N	00	N
49	20240321	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	17950	190	2	1.07	215446790	12053	39.03	17790	17950	17770	23050	12440	17760	17874.95	9.78	0	-206	18093	17926	17833	17666	17573	17880	17620	661	5290	5000	12780	10	1	13228966	2375	3.02	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.40	15220	20230327	17.94	19740	-9.07	20240219	17210	4.30	20240124	26950	-33.40	20230801	15220	17.94	20230327	1.37	N	011760	5000	661 억		1293596	N	N	4	N	00	N
50	20240321	150257	57	100.00	KOSPI		유통업	N	N	N	N		N	17910	150	2	0.84	198711740	11119	36.01	17790	17950	17770	23050	12440	17760	17871.37	9.78	0	-234	18093	17926	17833	17666	17573	17880	17620	661	5290	5000	12780	10	1	13228966	2369	3.01	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.54	15220	20230327	17.67	19740	-9.27	20240219	17210	4.07	20240124	26950	-33.54	20230801	15220	17.67	20230327	1.37	N	011760	5000	661 억		1293596	N	N	5	N	00	N
51	20240321	140257	57	100.00	KOSPI		유통업	N	N	N	N		N	17900	140	2	0.79	178023100	9963	32.26	17790	17950	17770	23050	12440	17760	17868.42	9.78	0	-474	18093	17926	17833	17666	17573	17880	17620	661	5290	5000	12780	10	1	13228966	2368	3.01	0.52	12	0.08	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	19740	-9.32	20240219	17210	4.01	20240124	26950	-33.58	20230801	15220	17.61	20230327	1.37	N	011760	5000	661 억		1293596	N	N	5	N	00	N
52	20240321	130255	57	100.00	KOSPI		유통업	N	N	N	N		N	17900	140	2	0.79	123267820	6900	22.34	17790	17910	17770	23050	12440	17760	17864.90	9.78	0	-594	18093	17926	17833	17666	17573	17880	17620	661	5290	5000	12780	10	1	13228966	2368	3.01	0.52	12	0.05	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	19740	-9.32	20240219	17210	4.01	20240124	26950	-33.58	20230801	15220	17.61	20230327	1.37	N	011760	5000	661 억		1293596	N	N	5	N	00	N
53	20240321	120256	57	100.00	KOSPI		유통업	N	N	N	N		N	17890	130	2	0.73	109683710	6141	19.89	17790	17900	17770	23050	12440	17760	17860.89	9.78	0	-473	18093	17926	17833	17666	17573	17880	17620	661	5290	5000	12780	10	1	13228966	2367	3.01	0.52	12	0.05	5950.00	34326.00	26950	20230801	-33.62	15220	20230327	17.54	19740	-9.37	20240219	17210	3.95	20240124	26950	-33.62	20230801	15220	17.54	20230327	1.37	N	011760	5000	661 억		1293596	N	N	5	N	00	N
54	20240321	110257	57	100.00	KOSPI		유통업	N	N	N	N		N	17860	100	2	0.56	68832670	3857	12.49	17790	17900	17770	23050	12440	17760	17846.17	9.78	0	-319	18093	17926	17833	17666	17573	17880	17620	661	5290	5000	12780	10	1	13228966	2363	3.00	0.52	12	0.03	5950.00	34326.00	26950	20230801	-33.73	15220	20230327	17.35	19740	-9.52	20240219	17210	3.78	20240124	26950	-33.73	20230801	15220	17.35	20230327	1.37	N	011760	5000	661 억		1293596	N	N	5	N	00	N
55	20240321	100257	57	100.00	KOSPI		유통업	N	N	N	N		N	17870	110	2	0.62	58994580	3306	10.71	17790	17900	17770	23050	12440	17760	17844.70	9.78	0	-152	18093	17926	17833	17666	17573	17880	17620	661	5290	5000	12780	10	1	13228966	2364	3.00	0.52	12	0.02	5950.00	34326.00	26950	20230801	-33.69	15220	20230327	17.41	19740	-9.47	20240219	17210	3.83	20240124	26950	-33.69	20230801	15220	17.41	20230327	1.37	N	011760	5000	661 억		1293596	N	N	5	N	00	N
56	20240321	090258	57	100.00	KOSPI		유통업	N	N	N	N		N	17800	40	2	0.23	7668250	431	1.40	17790	17900	17790	23050	12440	17760	17791.76	9.78	0	46	18093	17926	17833	17666	17573	17880	17620	661	5290	5000	12780	10	1	13228966	2355	2.99	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.95	15220	20230327	16.95	19740	-9.83	20240219	17210	3.43	20240124	26950	-33.95	20230801	15220	16.95	20230327	1.37	N	011760	5000	661 억		1293596	N	N	5	N	00	N
57	20240320	160255	57	100.00	KOSPI		유통업	N	N	N	N		N	17760	-130	5	-0.73	549822760	30842	133.41	17900	18000	17740	23250	12530	17890	17827.23	9.88	0	-13848	18336	18112	17986	17762	17636	18050	17700	661	5360	5000	12880	10	1	13228966	2349	2.98	0.52	12	0.23	5950.00	34326.00	26950	20230801	-34.10	15220	20230327	16.69	19740	-10.03	20240219	17210	3.20	20240124	26950	-34.10	20230801	15220	16.69	20230327	1.36	N	011760	5000	661 억		1307056	N	N	5	N	00	N
58	20240320	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	17770	-120	5	-0.67	527116480	29564	127.88	17900	18000	17740	23250	12530	17890	17829.67	9.88	0	-13250	18336	18112	17986	17762	17636	18050	17700	661	5360	5000	12880	10	1	13228966	2351	2.99	0.52	12	0.22	5950.00	34326.00	26950	20230801	-34.06	15220	20230327	16.75	19740	-9.98	20240219	17210	3.25	20240124	26950	-34.06	20230801	15220	16.75	20230327	1.36	N	011760	5000	661 억		1307056	N	N	19	N	00	N
59	20240320	140258	57	100.00	KOSPI		유통업	N	N	N	N		N	17760	-130	5	-0.73	469048750	26298	113.76	17900	18000	17740	23250	12530	17890	17835.91	9.88	0	-11975	18336	18112	17986	17762	17636	18050	17700	661	5360	5000	12880	10	1	13228966	2349	2.98	0.52	12	0.20	5950.00	34326.00	26950	20230801	-34.10	15220	20230327	16.69	19740	-10.03	20240219	17210	3.20	20240124	26950	-34.10	20230801	15220	16.69	20230327	1.36	N	011760	5000	661 억		1307056	N	N	19	N	00	N
60	20240320	130259	57	100.00	KOSPI		유통업	N	N	N	N		N	17820	-70	5	-0.39	431626880	24193	104.65	17900	18000	17740	23250	12530	17890	17840.98	9.88	0	-11049	18336	18112	17986	17762	17636	18050	17700	661	5360	5000	12880	10	1	13228966	2357	2.99	0.52	12	0.18	5950.00	34326.00	26950	20230801	-33.88	15220	20230327	17.08	19740	-9.73	20240219	17210	3.54	20240124	26950	-33.88	20230801	15220	17.08	20230327	1.36	N	011760	5000	661 억		1307056	N	N	19	N	00	N
61	20240320	120256	57	100.00	KOSPI		유통업	N	N	N	N		N	17770	-120	5	-0.67	370878390	20774	89.86	17900	18000	17750	23250	12530	17890	17853.01	9.88	0	-9109	18336	18112	17986	17762	17636	18050	17700	661	5360	5000	12880	10	1	13228966	2351	2.99	0.52	12	0.16	5950.00	34326.00	26950	20230801	-34.06	15220	20230327	16.75	19740	-9.98	20240219	17210	3.25	20240124	26950	-34.06	20230801	15220	16.75	20230327	1.36	N	011760	5000	661 억		1307056	N	N	19	N	00	N
62	20240320	110255	57	100.00	KOSPI		유통업	N	N	N	N		N	17820	-70	5	-0.39	203633130	11372	49.19	17900	18000	17820	23250	12530	17890	17906.54	9.88	0	-5893	18336	18112	17986	17762	17636	18050	17700	661	5360	5000	12880	10	1	13228966	2357	2.99	0.52	12	0.09	5950.00	34326.00	26950	20230801	-33.88	15220	20230327	17.08	19740	-9.73	20240219	17210	3.54	20240124	26950	-33.88	20230801	15220	17.08	20230327	1.36	N	011760	5000	661 억		1307056	N	N	19	N	00	N
63	20240320	100255	57	100.00	KOSPI		유통업	N	N	N	N		N	17990	100	2	0.56	31260220	1741	7.53	17900	18000	17900	23250	12530	17890	17955.32	9.88	0	-714	18336	18112	17986	17762	17636	18050	17700	661	5360	5000	12880	10	1	13228966	2380	3.02	0.52	12	0.01	5950.00	34326.00	26950	20230801	-33.25	15220	20230327	18.20	19740	-8.87	20240219	17210	4.53	20240124	26950	-33.25	20230801	15220	18.20	20230327	1.36	N	011760	5000	661 억		1307056	N	N	19	N	00	N
64	20240320	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	17900	10	2	0.06	143200	8	0.03	17900	17900	17900	23250	12530	17890	17900.00	9.88	0	-7	18336	18112	17986	17762	17636	18050	17700	661	5360	5000	12880	10	1	13228966	2368	3.01	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.58	15220	20230327	17.61	19740	-9.32	20240219	17210	4.01	20240124	26950	-33.58	20230801	15220	17.61	20230327	1.36	N	011760	5000	661 억		1307056	N	N	19	N	00	N
65	20240319	160254	57	100.00	KOSPI		유통업	N	N	N	N		N	17890	-130	5	-0.72	414357280	23097	64.14	18210	18210	17860	23400	12620	18020	17939.79	10.00	0	-15722	18366	18192	18086	17912	17806	18140	17860	661	5380	5000	12970	10	1	13228966	2367	3.01	0.52	12	0.17	5950.00	34326.00	26950	20230801	-33.62	15220	20230327	17.54	19740	-9.37	20240219	17210	3.95	20240124	26950	-33.62	20230801	15220	17.54	20230327	1.33	N	011760	5000	661 억		1322953	N	N	19	N	00	N
66	20240319	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	17940	-80	5	-0.44	377304060	21027	58.39	18210	18210	17860	23400	12620	18020	17943.68	10.00	0	-14780	18366	18192	18086	17912	17806	18140	17860	661	5380	5000	12970	10	1	13228966	2373	3.02	0.52	12	0.16	5950.00	34326.00	26950	20230801	-33.43	15220	20230327	17.87	19740	-9.12	20240219	17210	4.24	20240124	26950	-33.43	20230801	15220	17.87	20230327	1.33	N	011760	5000	661 억		1322953	N	N	5	N	00	N
67	20240319	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	17920	-100	5	-0.55	337204230	18788	52.18	18210	18210	17860	23400	12620	18020	17947.74	10.00	0	-12709	18366	18192	18086	17912	17806	18140	17860	661	5380	5000	12970	10	1	13228966	2371	3.01	0.52	12	0.14	5950.00	34326.00	26950	20230801	-33.51	15220	20230327	17.74	19740	-9.22	20240219	17210	4.13	20240124	26950	-33.51	20230801	15220	17.74	20230327	1.33	N	011760	5000	661 억		1322953	N	N	5	N	00	N
68	20240319	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	17920	-100	5	-0.55	316679930	17644	49.00	18210	18210	17860	23400	12620	18020	17948.18	10.00	0	-11668	18366	18192	18086	17912	17806	18140	17860	661	5380	5000	12970	10	1	13228966	2371	3.01	0.52	12	0.13	5950.00	34326.00	26950	20230801	-33.51	15220	20230327	17.74	19740	-9.22	20240219	17210	4.13	20240124	26950	-33.51	20230801	15220	17.74	20230327	1.33	N	011760	5000	661 억		1322953	N	N	5	N	00	N
69	20240319	120255	57	100.00	KOSPI		유통업	N	N	N	N		N	18000	-20	5	-0.11	177514400	9878	27.43	18210	18210	17910	23400	12620	18020	17970.53	10.00	0	-5547	18366	18192	18086	17912	17806	18140	17860	661	5380	5000	12970	10	1	13228966	2381	3.03	0.52	12	0.07	5950.00	34326.00	26950	20230801	-33.21	15220	20230327	18.27	19740	-8.81	20240219	17210	4.59	20240124	26950	-33.21	20230801	15220	18.27	20230327	1.33	N	011760	5000	661 억		1322953	N	N	5	N	00	N
70	20240319	110255	57	100.00	KOSPI		유통업	N	N	N	N		N	17970	-50	5	-0.28	150303020	8366	23.23	18210	18210	17910	23400	12620	18020	17965.74	10.00	0	-5191	18366	18192	18086	17912	17806	18140	17860	661	5380	5000	12970	10	1	13228966	2377	3.02	0.52	12	0.06	5950.00	34326.00	26950	20230801	-33.32	15220	20230327	18.07	19740	-8.97	20240219	17210	4.42	20240124	26950	-33.32	20230801	15220	18.07	20230327	1.33	N	011760	5000	661 억		1322953	N	N	5	N	00	N
71	20240319	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	17950	-70	5	-0.39	94494360	5254	14.59	18210	18210	17930	23400	12620	18020	17985.02	10.00	0	-3668	18366	18192	18086	17912	17806	18140	17860	661	5380	5000	12970	10	1	13228966	2375	3.02	0.52	12	0.04	5950.00	34326.00	26950	20230801	-33.40	15220	20230327	17.94	19740	-9.07	20240219	17210	4.30	20240124	26950	-33.40	20230801	15220	17.94	20230327	1.33	N	011760	5000	661 억		1322953	N	N	5	N	00	N
72	20240319	090256	57	100.00	KOSPI		유통업	N	N	N	N		N	17980	-40	5	-0.22	30409860	1688	4.69	18210	18210	17980	23400	12620	18020	18015.24	10.00	0	-1417	18366	18192	18086	17912	17806	18140	17860	661	5380	5000	12970	10	1	13228966	2379	3.02	0.52	12	0.01	5950.00	34326.00	26950	20230801	-33.28	15220	20230327	18.13	19740	-8.92	20240219	17210	4.47	20240124	26950	-33.28	20230801	15220	18.13	20230327	1.33	N	011760	5000	661 억		1322953	N	N	5	N	00	N
73	20240318	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	18020	-230	5	-1.26	640625390	35421	125.02	18110	18260	17980	23700	12780	18250	18085.96	10.10	0	-13178	18730	18490	18290	18050	17850	18390	17950	661	5450	5000	13140	10	1	13228966	2384	3.03	0.52	12	0.27	5950.00	34326.00	26950	20230801	-33.14	15220	20230327	18.40	19740	-8.71	20240219	17210	4.71	20240124	26950	-33.14	20230801	15220	18.40	20230327	1.33	N	011760	5000	661 억		1335948	N	N	5	N	00	N
74	20240318	150254	57	100.00	KOSPI		유통업	N	N	N	N		N	18060	-190	5	-1.04	601819560	33269	117.43	18110	18260	17980	23700	12780	18250	18089.40	10.10	0	-12009	18730	18490	18290	18050	17850	18390	17950	661	5450	5000	13140	10	1	13228966	2389	3.04	0.53	12	0.25	5950.00	34326.00	26950	20230801	-32.99	15220	20230327	18.66	19740	-8.51	20240219	17210	4.94	20240124	26950	-32.99	20230801	15220	18.66	20230327	1.33	N	011760	5000	661 억		1335948	N	N	1	N	00	N
75	20240318	140253	57	100.00	KOSPI		유통업	N	N	N	N		N	18050	-200	5	-1.10	555724840	30716	108.41	18110	18260	17980	23700	12780	18250	18092.25	10.10	0	-9884	18730	18490	18290	18050	17850	18390	17950	661	5450	5000	13140	10	1	13228966	2388	3.03	0.53	12	0.23	5950.00	34326.00	26950	20230801	-33.02	15220	20230327	18.59	19740	-8.56	20240219	17210	4.88	20240124	26950	-33.02	20230801	15220	18.59	20230327	1.33	N	011760	5000	661 억		1335948	N	N	1	N	00	N
76	20240318	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	18100	-150	5	-0.82	494503970	27328	96.46	18110	18260	17980	23700	12780	18250	18095.03	10.10	0	-7618	18730	18490	18290	18050	17850	18390	17950	661	5450	5000	13140	10	1	13228966	2394	3.04	0.53	12	0.21	5950.00	34326.00	26950	20230801	-32.84	15220	20230327	18.92	19740	-8.31	20240219	17210	5.17	20240124	26950	-32.84	20230801	15220	18.92	20230327	1.33	N	011760	5000	661 억		1335948	N	N	1	N	00	N
77	20240318	120251	57	100.00	KOSPI		유통업	N	N	N	N		N	18140	-110	5	-0.60	454030480	25092	88.56	18110	18260	17980	23700	12780	18250	18094.51	10.10	0	-6863	18730	18490	18290	18050	17850	18390	17950	661	5450	5000	13140	10	1	13228966	2400	3.05	0.53	12	0.19	5950.00	34326.00	26950	20230801	-32.69	15220	20230327	19.19	19740	-8.11	20240219	17210	5.40	20240124	26950	-32.69	20230801	15220	19.19	20230327	1.33	N	011760	5000	661 억		1335948	N	N	1	N	00	N
78	20240318	110255	57	100.00	KOSPI		유통업	N	N	N	N		N	18020	-230	5	-1.26	357889640	19759	69.74	18110	18260	18010	23700	12780	18250	18112.60	10.10	0	-4163	18730	18490	18290	18050	17850	18390	17950	661	5450	5000	13140	10	1	13228966	2384	3.03	0.52	12	0.15	5950.00	34326.00	26950	20230801	-33.14	15220	20230327	18.40	19740	-8.71	20240219	17210	4.71	20240124	26950	-33.14	20230801	15220	18.40	20230327	1.33	N	011760	5000	661 억		1335948	N	N	1	N	00	N
79	20240318	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	18130	-120	5	-0.66	253693860	13984	49.36	18110	18260	18010	23700	12780	18250	18141.57	10.10	0	-1811	18730	18490	18290	18050	17850	18390	17950	661	5450	5000	13140	10	1	13228966	2398	3.05	0.53	12	0.11	5950.00	34326.00	26950	20230801	-32.73	15220	20230327	19.12	19740	-8.16	20240219	17210	5.35	20240124	26950	-32.73	20230801	15220	19.12	20230327	1.33	N	011760	5000	661 억		1335948	N	N	1	N	00	N
80	20240318	090252	57	100.00	KOSPI		유통업	N	N	N	N		N	18120	-130	5	-0.71	60019380	3314	11.70	18110	18120	18110	23700	12780	18250	18110.01	10.10	0	843	18730	18490	18290	18050	17850	18390	17950	661	5450	5000	13140	10	1	13228966	2397	3.05	0.53	12	0.03	5950.00	34326.00	26950	20230801	-32.76	15220	20230327	19.05	19740	-8.21	20240219	17210	5.29	20240124	26950	-32.76	20230801	15220	19.05	20230327	1.33	N	011760	5000	661 억		1335948	N	N	1	N	00	N
81	20240315	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	18250	-170	5	-0.92	515412300	28320	79.16	18340	18530	18090	23900	12900	18420	18199.59	10.18	0	-11146	18900	18660	18330	18090	17760	18780	18210	661	5480	5000	13260	10	1	13228966	2414	3.07	0.53	12	0.21	5950.00	34326.00	26950	20230801	-32.28	15220	20230327	19.91	19740	-7.55	20240219	17210	6.04	20240124	26950	-32.28	20230801	15220	19.91	20230327	1.32	N	011760	5000	661 억		1347365	N	N	1	N	00	N
82	20240315	150237	57	100.00	KOSPI		유통업	N	N	N	N		N	18120	-300	5	-1.63	485960630	26702	74.63	18340	18530	18090	23900	12900	18420	18199.41	10.18	0	-10010	18900	18660	18330	18090	17760	18780	18210	661	5480	5000	13260	10	1	13228966	2397	3.05	0.53	12	0.20	5950.00	34326.00	26950	20230801	-32.76	15220	20230327	19.05	19740	-8.21	20240219	17210	5.29	20240124	26950	-32.76	20230801	15220	19.05	20230327	1.32	N	011760	5000	661 억		1347365	N	N	13	N	00	N
83	20240315	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	18100	-320	5	-1.74	423418620	23247	64.98	18340	18530	18100	23900	12900	18420	18213.90	10.18	0	-8482	18900	18660	18330	18090	17760	18780	18210	661	5480	5000	13260	10	1	13228966	2394	3.04	0.53	12	0.18	5950.00	34326.00	26950	20230801	-32.84	15220	20230327	18.92	19740	-8.31	20240219	17210	5.17	20240124	26950	-32.84	20230801	15220	18.92	20230327	1.32	N	011760	5000	661 억		1347365	N	N	13	N	00	N
84	20240315	130252	57	100.00	KOSPI		유통업	N	N	N	N		N	18190	-230	5	-1.25	279378920	15306	42.78	18340	18530	18110	23900	12900	18420	18252.90	10.18	0	-6172	18900	18660	18330	18090	17760	18780	18210	661	5480	5000	13260	10	1	13228966	2406	3.06	0.53	12	0.12	5950.00	34326.00	26950	20230801	-32.50	15220	20230327	19.51	19740	-7.85	20240219	17210	5.69	20240124	26950	-32.50	20230801	15220	19.51	20230327	1.32	N	011760	5000	661 억		1347365	N	N	13	N	00	N
85	20240315	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	18220	-200	5	-1.09	216019560	11824	33.05	18340	18530	18110	23900	12900	18420	18269.58	10.18	0	-3799	18900	18660	18330	18090	17760	18780	18210	661	5480	5000	13260	10	1	13228966	2410	3.06	0.53	12	0.09	5950.00	34326.00	26950	20230801	-32.39	15220	20230327	19.71	19740	-7.70	20240219	17210	5.87	20240124	26950	-32.39	20230801	15220	19.71	20230327	1.32	N	011760	5000	661 억		1347365	N	N	13	N	00	N
86	20240315	110251	57	100.00	KOSPI		유통업	N	N	N	N		N	18330	-90	5	-0.49	191863610	10501	29.35	18340	18530	18110	23900	12900	18420	18270.98	10.18	0	-3040	18900	18660	18330	18090	17760	18780	18210	661	5480	5000	13260	10	1	13228966	2425	3.08	0.53	12	0.08	5950.00	34326.00	26950	20230801	-31.99	15220	20230327	20.43	19740	-7.14	20240219	17210	6.51	20240124	26950	-31.99	20230801	15220	20.43	20230327	1.32	N	011760	5000	661 억		1347365	N	N	13	N	00	N
87	20240315	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	18300	-120	5	-0.65	183998350	10071	28.15	18340	18530	18110	23900	12900	18420	18270.12	10.18	0	-2861	18900	18660	18330	18090	17760	18780	18210	661	5480	5000	13260	10	1	13228966	2421	3.08	0.53	12	0.08	5950.00	34326.00	26950	20230801	-32.10	15220	20230327	20.24	19740	-7.29	20240219	17210	6.33	20240124	26950	-32.10	20230801	15220	20.24	20230327	1.32	N	011760	5000	661 억		1347365	N	N	13	N	00	N
88	20240315	090251	57	100.00	KOSPI		유통업	N	N	N	N		N	18530	110	2	0.60	17730430	963	2.69	18340	18530	18340	23900	12900	18420	18411.66	10.18	0	144	18900	18660	18330	18090	17760	18780	18210	661	5480	5000	13260	10	1	13228966	2451	3.11	0.54	12	0.01	5950.00	34326.00	26950	20230801	-31.24	15220	20230327	21.75	19740	-6.13	20240219	17210	7.67	20240124	26950	-31.24	20230801	15220	21.75	20230327	1.32	N	011760	5000	661 억		1347365	N	N	13	N	00	N
89	20240314	160249	57	100.00	KOSPI		유통업	N	N	N	N		N	18420	240	2	1.32	648830020	35474	115.44	18180	18570	18000	23600	12730	18180	18290.10	10.18	0	27	18466	18322	18136	17992	17806	18395	18065	661	5420	5000	13080	10	1	13228966	2437	3.10	0.54	12	0.27	5950.00	34326.00	26950	20230801	-31.65	15220	20230327	21.02	19740	-6.69	20240219	17210	7.03	20240124	26950	-31.65	20230801	15220	21.02	20230327	1.40	N	011760	5000	661 억		1346473	N	N	13	N	00	N
90	20240314	150250	57	100.00	KOSPI		유통업	N	N	N	N		N	18330	150	2	0.83	620554750	33936	110.44	18180	18570	18000	23600	12730	18180	18286.03	10.18	0	658	18466	18322	18136	17992	17806	18395	18065	661	5420	5000	13080	10	1	13228966	2425	3.08	0.53	12	0.26	5950.00	34326.00	26950	20230801	-31.99	15220	20230327	20.43	19740	-7.14	20240219	17210	6.51	20240124	26950	-31.99	20230801	15220	20.43	20230327	1.40	N	011760	5000	661 억		1346473	N	N	6	N	00	N
91	20240314	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	18350	170	2	0.94	558271890	30545	99.40	18180	18570	18000	23600	12730	18180	18277.03	10.18	0	2237	18466	18322	18136	17992	17806	18395	18065	661	5420	5000	13080	10	1	13228966	2428	3.08	0.53	12	0.23	5950.00	34326.00	26950	20230801	-31.91	15220	20230327	20.57	19740	-7.04	20240219	17210	6.62	20240124	26950	-31.91	20230801	15220	20.57	20230327	1.40	N	011760	5000	661 억		1346473	N	N	6	N	00	N
92	20240314	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	18330	150	2	0.83	457601010	25043	81.50	18180	18570	18000	23600	12730	18180	18272.61	10.18	0	1662	18466	18322	18136	17992	17806	18395	18065	661	5420	5000	13080	10	1	13228966	2425	3.08	0.53	12	0.19	5950.00	34326.00	26950	20230801	-31.99	15220	20230327	20.43	19740	-7.14	20240219	17210	6.51	20240124	26950	-31.99	20230801	15220	20.43	20230327	1.40	N	011760	5000	661 억		1346473	N	N	6	N	00	N
93	20240314	120249	57	100.00	KOSPI		유통업	N	N	N	N		N	18440	260	2	1.43	345951740	18963	61.71	18180	18570	18000	23600	12730	18180	18243.51	10.18	0	2437	18466	18322	18136	17992	17806	18395	18065	661	5420	5000	13080	10	1	13228966	2439	3.10	0.54	12	0.14	5950.00	34326.00	26950	20230801	-31.58	15220	20230327	21.16	19740	-6.59	20240219	17210	7.15	20240124	26950	-31.58	20230801	15220	21.16	20230327	1.40	N	011760	5000	661 억		1346473	N	N	6	N	00	N
94	20240314	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	18520	340	2	1.87	274655870	15098	49.13	18180	18570	18000	23600	12730	18180	18191.54	10.18	0	3212	18466	18322	18136	17992	17806	18395	18065	661	5420	5000	13080	10	1	13228966	2450	3.11	0.54	12	0.11	5950.00	34326.00	26950	20230801	-31.28	15220	20230327	21.68	19740	-6.18	20240219	17210	7.61	20240124	26950	-31.28	20230801	15220	21.68	20230327	1.40	N	011760	5000	661 억		1346473	N	N	6	N	00	N
95	20240314	100251	57	100.00	KOSPI		유통업	N	N	N	N		N	18170	-10	5	-0.06	135866540	7528	24.50	18180	18200	18000	23600	12730	18180	18048.16	10.18	0	1759	18466	18322	18136	17992	17806	18395	18065	661	5420	5000	13080	10	1	13228966	2404	3.05	0.53	12	0.06	5950.00	34326.00	26950	20230801	-32.58	15220	20230327	19.38	19740	-7.95	20240219	17210	5.58	20240124	26950	-32.58	20230801	15220	19.38	20230327	1.40	N	011760	5000	661 억		1346473	N	N	6	N	00	N
96	20240314	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	18200	20	2	0.11	5972010	329	1.07	18180	18200	18120	23600	12730	18180	18152.01	10.18	0	-292	18466	18322	18136	17992	17806	18395	18065	661	5420	5000	13080	10	1	13228966	2408	3.06	0.53	12	0.00	5950.00	34326.00	26950	20230801	-32.47	15220	20230327	19.58	19740	-7.80	20240219	17210	5.75	20240124	26950	-32.47	20230801	15220	19.58	20230327	1.40	N	011760	5000	661 억		1346473	N	N	6	N	00	N
97	20240313	160249	57	100.00	KOSPI		유통업	N	N	N	N		N	18180	170	2	0.94	554518770	30653	56.69	18020	18280	17950	23400	12610	18010	18089.31	10.24	0	-9001	18523	18266	18123	17866	17723	18195	17795	661	5390	5000	12960	10	1	13228966	2405	3.06	0.53	12	0.23	5950.00	34326.00	26950	20230801	-32.54	15220	20230327	19.45	19740	-7.90	20240219	17210	5.64	20240124	26950	-32.54	20230801	15220	19.45	20230327	1.42	N	011760	5000	661 억		1354949	N	N	6	N	00	N
98	20240313	150248	57	100.00	KOSPI		유통업	N	N	N	N		N	18100	90	2	0.50	508466590	28114	52.00	18020	18280	17950	23400	12610	18010	18085.89	10.24	0	-9249	18523	18266	18123	17866	17723	18195	17795	661	5390	5000	12960	10	1	13228966	2394	3.04	0.53	12	0.21	5950.00	34326.00	26950	20230801	-32.84	15220	20230327	18.92	19740	-8.31	20240219	17210	5.17	20240124	26950	-32.84	20230801	15220	18.92	20230327	1.42	N	011760	5000	661 억		1354949	N	N	3	N	00	N
99	20240313	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	18140	130	2	0.72	475634040	26299	48.64	18020	18280	17950	23400	12610	18010	18085.63	10.24	0	-8946	18523	18266	18123	17866	17723	18195	17795	661	5390	5000	12960	10	1	13228966	2400	3.05	0.53	12	0.20	5950.00	34326.00	26950	20230801	-32.69	15220	20230327	19.19	19740	-8.11	20240219	17210	5.40	20240124	26950	-32.69	20230801	15220	19.19	20230327	1.42	N	011760	5000	661 억		1354949	N	N	3	N	00	N
100	20240313	130251	57	100.00	KOSPI		유통업	N	N	N	N		N	18230	220	2	1.22	342870070	18982	35.11	18020	18280	17950	23400	12610	18010	18062.91	10.24	0	-4230	18523	18266	18123	17866	17723	18195	17795	661	5390	5000	12960	10	1	13228966	2412	3.06	0.53	12	0.14	5950.00	34326.00	26950	20230801	-32.36	15220	20230327	19.78	19740	-7.65	20240219	17210	5.93	20240124	26950	-32.36	20230801	15220	19.78	20230327	1.42	N	011760	5000	661 억		1354949	N	N	3	N	00	N
101	20240313	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	18050	40	2	0.22	187473580	10417	19.27	18020	18090	17950	23400	12610	18010	17996.89	10.24	0	-3658	18523	18266	18123	17866	17723	18195	17795	661	5390	5000	12960	10	1	13228966	2388	3.03	0.53	12	0.08	5950.00	34326.00	26950	20230801	-33.02	15220	20230327	18.59	19740	-8.56	20240219	17210	4.88	20240124	26950	-33.02	20230801	15220	18.59	20230327	1.42	N	011760	5000	661 억		1354949	N	N	3	N	00	N
102	20240313	110248	57	100.00	KOSPI		유통업	N	N	N	N		N	18000	-10	5	-0.06	163113850	9065	16.77	18020	18090	17950	23400	12610	18010	17993.81	10.24	0	-3022	18523	18266	18123	17866	17723	18195	17795	661	5390	5000	12960	10	1	13228966	2381	3.03	0.52	12	0.07	5950.00	34326.00	26950	20230801	-33.21	15220	20230327	18.27	19740	-8.81	20240219	17210	4.59	20240124	26950	-33.21	20230801	15220	18.27	20230327	1.42	N	011760	5000	661 억		1354949	N	N	3	N	00	N
103	20240313	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	18050	40	2	0.22	88400510	4910	9.08	18020	18090	17950	23400	12610	18010	18004.18	10.24	0	-1509	18523	18266	18123	17866	17723	18195	17795	661	5390	5000	12960	10	1	13228966	2388	3.03	0.53	12	0.04	5950.00	34326.00	26950	20230801	-33.02	15220	20230327	18.59	19740	-8.56	20240219	17210	4.88	20240124	26950	-33.02	20230801	15220	18.59	20230327	1.42	N	011760	5000	661 억		1354949	N	N	3	N	00	N
104	20240313	090248	57	100.00	KOSPI		유통업	N	N	N	N		N	18020	10	2	0.06	3495650	194	0.36	18020	18030	18000	23400	12610	18010	18018.81	10.24	0	-91	18523	18266	18123	17866	17723	18195	17795	661	5390	5000	12960	10	1	13228966	2384	3.03	0.52	12	0.00	5950.00	34326.00	26950	20230801	-33.14	15220	20230327	18.40	19740	-8.71	20240219	17210	4.71	20240124	26950	-33.14	20230801	15220	18.40	20230327	1.42	N	011760	5000	661 억		1354949	N	N	3	N	00	N
105	20240312	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	18010	-350	5	-1.91	975318950	53862	263.65	18370	18380	17980	23850	12860	18360	18107.74	10.34	0	-12871	18746	18552	18416	18222	18086	18485	18155	661	5490	5000	13210	10	1	13228966	2383	3.03	0.52	12	0.41	5950.00	34326.00	26950	20230801	-33.17	15220	20230327	18.33	19740	-8.76	20240219	17210	4.65	20240124	26950	-33.17	20230801	15220	18.33	20230327	1.33	N	011760	5000	661 억		1368142	N	N	3	N	00	N
106	20240312	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	18030	-330	5	-1.80	919822510	50785	248.59	18370	18380	17980	23850	12860	18360	18112.09	10.34	0	-11790	18746	18552	18416	18222	18086	18485	18155	661	5490	5000	13210	10	1	13228966	2385	3.03	0.53	12	0.38	5950.00	34326.00	26950	20230801	-33.10	15220	20230327	18.46	19740	-8.66	20240219	17210	4.76	20240124	26950	-33.10	20230801	15220	18.46	20230327	1.33	N	011760	5000	661 억		1368142	N	N	2	N	00	N
107	20240312	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	18070	-290	5	-1.58	803050900	44304	216.87	18370	18380	17980	23850	12860	18360	18125.92	10.34	0	-10709	18746	18552	18416	18222	18086	18485	18155	661	5490	5000	13210	10	1	13228966	2390	3.04	0.53	12	0.33	5950.00	34326.00	26950	20230801	-32.95	15220	20230327	18.73	19740	-8.46	20240219	17210	5.00	20240124	26950	-32.95	20230801	15220	18.73	20230327	1.33	N	011760	5000	661 억		1368142	N	N	2	N	00	N
108	20240312	130237	57	100.00	KOSPI		유통업	N	N	N	N		N	18130	-230	5	-1.25	728166250	40160	196.58	18370	18380	17980	23850	12860	18360	18131.63	10.34	0	-9614	18746	18552	18416	18222	18086	18485	18155	661	5490	5000	13210	10	1	13228966	2398	3.05	0.53	12	0.30	5950.00	34326.00	26950	20230801	-32.73	15220	20230327	19.12	19740	-8.16	20240219	17210	5.35	20240124	26950	-32.73	20230801	15220	19.12	20230327	1.33	N	011760	5000	661 억		1368142	N	N	2	N	00	N
109	20240312	120245	57	100.00	KOSPI		유통업	N	N	N	N		N	18110	-250	5	-1.36	701450910	38687	189.37	18370	18380	17980	23850	12860	18360	18131.44	10.34	0	-8605	18746	18552	18416	18222	18086	18485	18155	661	5490	5000	13210	10	1	13228966	2396	3.04	0.53	12	0.29	5950.00	34326.00	26950	20230801	-32.80	15220	20230327	18.99	19740	-8.26	20240219	17210	5.23	20240124	26950	-32.80	20230801	15220	18.99	20230327	1.33	N	011760	5000	661 억		1368142	N	N	2	N	00	N
110	20240312	110246	57	100.00	KOSPI		유통업	N	N	N	N		N	18090	-270	5	-1.47	666866590	36779	180.03	18370	18380	17980	23850	12860	18360	18131.72	10.34	0	-7700	18746	18552	18416	18222	18086	18485	18155	661	5490	5000	13210	10	1	13228966	2393	3.04	0.53	12	0.28	5950.00	34326.00	26950	20230801	-32.88	15220	20230327	18.86	19740	-8.36	20240219	17210	5.11	20240124	26950	-32.88	20230801	15220	18.86	20230327	1.33	N	011760	5000	661 억		1368142	N	N	2	N	00	N
111	20240312	100245	57	100.00	KOSPI		유통업	N	N	N	N		N	18180	-180	5	-0.98	300805590	16522	80.88	18370	18380	18140	23850	12860	18360	18206.37	10.34	0	204	18746	18552	18416	18222	18086	18485	18155	661	5490	5000	13210	10	1	13228966	2405	3.06	0.53	12	0.12	5950.00	34326.00	26950	20230801	-32.54	15220	20230327	19.45	19740	-7.90	20240219	17210	5.64	20240124	26950	-32.54	20230801	15220	19.45	20230327	1.33	N	011760	5000	661 억		1368142	N	N	2	N	00	N
112	20240312	090246	57	100.00	KOSPI		유통업	N	N	N	N		N	18360	0	3	0.00	12911880	703	3.44	18370	18380	18360	23850	12860	18360	18366.83	10.34	0	167	18746	18552	18416	18222	18086	18485	18155	661	5490	5000	13210	10	1	13228966	2429	3.09	0.53	12	0.01	5950.00	34326.00	26950	20230801	-31.87	15220	20230327	20.63	19740	-6.99	20240219	17210	6.68	20240124	26950	-31.87	20230801	15220	20.63	20230327	1.33	N	011760	5000	661 억		1368142	N	N	2	N	00	N
113	20240311	160244	57	100.00	KOSPI		유통업	N	N	N	N		N	18360	-120	5	-0.65	375617000	20393	86.65	18500	18610	18280	24000	12940	18480	18418.92	10.39	0	-6604	18740	18610	18520	18390	18300	18565	18345	661	5520	5000	13300	10	1	13228966	2429	3.09	0.53	12	0.15	5950.00	34326.00	26950	20230801	-31.87	15220	20230327	20.63	19740	-6.99	20240219	17210	6.68	20240124	26950	-31.87	20230801	15220	20.63	20230327	1.32	N	011760	5000	661 억		1374201	N	N	2	N	00	N
114	20240311	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	18380	-100	5	-0.54	317667110	17231	73.21	18500	18610	18280	24000	12940	18480	18435.79	10.39	0	-5807	18740	18610	18520	18390	18300	18565	18345	661	5520	5000	13300	10	1	13228966	2431	3.09	0.54	12	0.13	5950.00	34326.00	26950	20230801	-31.80	15220	20230327	20.76	19740	-6.89	20240219	17210	6.80	20240124	26950	-31.80	20230801	15220	20.76	20230327	1.32	N	011760	5000	661 억		1374201	N	N	8	N	00	N
115	20240311	140243	57	100.00	KOSPI		유통업	N	N	N	N		N	18520	40	2	0.22	242804780	13167	55.94	18500	18610	18280	24000	12940	18480	18440.40	10.39	0	-3369	18740	18610	18520	18390	18300	18565	18345	661	5520	5000	13300	10	1	13228966	2450	3.11	0.54	12	0.10	5950.00	34326.00	26950	20230801	-31.28	15220	20230327	21.68	19740	-6.18	20240219	17210	7.61	20240124	26950	-31.28	20230801	15220	21.68	20230327	1.32	N	011760	5000	661 억		1374201	N	N	8	N	00	N
116	20240311	130245	57	100.00	KOSPI		유통업	N	N	N	N		N	18460	-20	5	-0.11	213288820	11569	49.15	18500	18610	18280	24000	12940	18480	18436.24	10.39	0	-2403	18740	18610	18520	18390	18300	18565	18345	661	5520	5000	13300	10	1	13228966	2442	3.10	0.54	12	0.09	5950.00	34326.00	26950	20230801	-31.50	15220	20230327	21.29	19740	-6.48	20240219	17210	7.26	20240124	26950	-31.50	20230801	15220	21.29	20230327	1.32	N	011760	5000	661 억		1374201	N	N	8	N	00	N
117	20240311	120246	57	100.00	KOSPI		유통업	N	N	N	N		N	18440	-40	5	-0.22	173922530	9444	40.13	18500	18610	18280	24000	12940	18480	18416.19	10.39	0	-1774	18740	18610	18520	18390	18300	18565	18345	661	5520	5000	13300	10	1	13228966	2439	3.10	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.58	15220	20230327	21.16	19740	-6.59	20240219	17210	7.15	20240124	26950	-31.58	20230801	15220	21.16	20230327	1.32	N	011760	5000	661 억		1374201	N	N	8	N	00	N
118	20240311	110244	57	100.00	KOSPI		유통업	N	N	N	N		N	18440	-40	5	-0.22	141463980	7684	32.65	18500	18610	18280	24000	12940	18480	18410.20	10.39	0	-325	18740	18610	18520	18390	18300	18565	18345	661	5520	5000	13300	10	1	13228966	2439	3.10	0.54	12	0.06	5950.00	34326.00	26950	20230801	-31.58	15220	20230327	21.16	19740	-6.59	20240219	17210	7.15	20240124	26950	-31.58	20230801	15220	21.16	20230327	1.32	N	011760	5000	661 억		1374201	N	N	8	N	00	N
119	20240311	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	18390	-90	5	-0.49	84414800	4599	19.54	18500	18500	18280	24000	12940	18480	18355.03	10.39	0	-741	18740	18610	18520	18390	18300	18565	18345	661	5520	5000	13300	10	1	13228966	2433	3.09	0.54	12	0.03	5950.00	34326.00	26950	20230801	-31.76	15220	20230327	20.83	19740	-6.84	20240219	17210	6.86	20240124	26950	-31.76	20230801	15220	20.83	20230327	1.32	N	011760	5000	661 억		1374201	N	N	8	N	00	N
120	20240311	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	18400	-80	5	-0.43	8386690	454	1.93	18500	18500	18400	24000	12940	18480	18472.89	10.39	0	-411	18740	18610	18520	18390	18300	18565	18345	661	5520	5000	13300	10	1	13228966	2434	3.09	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.73	15220	20230327	20.89	19740	-6.79	20240219	17210	6.91	20240124	26950	-31.73	20230801	15220	20.89	20230327	1.32	N	011760	5000	661 억		1374201	N	N	8	N	00	N
121	20240308	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	18480	-40	5	-0.22	435593270	23536	94.75	18540	18650	18430	24050	12970	18520	18507.57	10.43	0	-6581	19046	18782	18536	18272	18026	18915	18405	661	5530	5000	13330	10	1	13228966	2445	3.11	0.54	12	0.18	5950.00	34326.00	26950	20230801	-31.43	15220	20230327	21.42	19740	-6.38	20240219	17210	7.38	20240124	26950	-31.43	20230801	15220	21.42	20230327	1.31	N	011760	5000	661 억		1380302	N	N	8	N	00	N
122	20240308	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	18560	40	2	0.22	414686350	22406	90.20	18540	18650	18430	24050	12970	18520	18507.83	10.43	0	-6623	19046	18782	18536	18272	18026	18915	18405	661	5530	5000	13330	10	1	13228966	2455	3.12	0.54	12	0.17	5950.00	34326.00	26950	20230801	-31.13	15220	20230327	21.94	19740	-5.98	20240219	17210	7.84	20240124	26950	-31.13	20230801	15220	21.94	20230327	1.31	N	011760	5000	661 억		1380302	N	N	6	N	00	N
123	20240308	140242	57	100.00	KOSPI		유통업	N	N	N	N		N	18550	30	2	0.16	386647260	20894	84.11	18540	18650	18430	24050	12970	18520	18505.18	10.43	0	-5795	19046	18782	18536	18272	18026	18915	18405	661	5530	5000	13330	10	1	13228966	2454	3.12	0.54	12	0.16	5950.00	34326.00	26950	20230801	-31.17	15220	20230327	21.88	19740	-6.03	20240219	17210	7.79	20240124	26950	-31.17	20230801	15220	21.88	20230327	1.31	N	011760	5000	661 억		1380302	N	N	6	N	00	N
124	20240308	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	18570	50	2	0.27	363438050	19644	79.08	18540	18650	18430	24050	12970	18520	18501.22	10.43	0	-5136	19046	18782	18536	18272	18026	18915	18405	661	5530	5000	13330	10	1	13228966	2457	3.12	0.54	12	0.15	5950.00	34326.00	26950	20230801	-31.09	15220	20230327	22.01	19740	-5.93	20240219	17210	7.90	20240124	26950	-31.09	20230801	15220	22.01	20230327	1.31	N	011760	5000	661 억		1380302	N	N	6	N	00	N
125	20240308	120243	57	100.00	KOSPI		유통업	N	N	N	N		N	18560	40	2	0.22	333929240	18052	72.67	18540	18650	18430	24050	12970	18520	18498.19	10.43	0	-4776	19046	18782	18536	18272	18026	18915	18405	661	5530	5000	13330	10	1	13228966	2455	3.12	0.54	12	0.14	5950.00	34326.00	26950	20230801	-31.13	15220	20230327	21.94	19740	-5.98	20240219	17210	7.84	20240124	26950	-31.13	20230801	15220	21.94	20230327	1.31	N	011760	5000	661 억		1380302	N	N	6	N	00	N
126	20240308	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	18470	-50	5	-0.27	175480360	9491	38.21	18540	18650	18430	24050	12970	18520	18489.13	10.43	0	-4953	19046	18782	18536	18272	18026	18915	18405	661	5530	5000	13330	10	1	13228966	2443	3.10	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.47	15220	20230327	21.35	19740	-6.43	20240219	17210	7.32	20240124	26950	-31.47	20230801	15220	21.35	20230327	1.31	N	011760	5000	661 억		1380302	N	N	6	N	00	N
127	20240308	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	18510	-10	5	-0.05	71209360	3853	15.51	18540	18650	18430	24050	12970	18520	18481.54	10.43	0	-2498	19046	18782	18536	18272	18026	18915	18405	661	5530	5000	13330	10	1	13228966	2449	3.11	0.54	12	0.03	5950.00	34326.00	26950	20230801	-31.32	15220	20230327	21.62	19740	-6.23	20240219	17210	7.55	20240124	26950	-31.32	20230801	15220	21.62	20230327	1.31	N	011760	5000	661 억		1380302	N	N	6	N	00	N
128	20240308	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	18520	0	3	0.00	3651170	197	0.79	18540	18540	18520	24050	12970	18520	18533.86	10.43	0	-16	19046	18782	18536	18272	18026	18915	18405	661	5530	5000	13330	10	1	13228966	2450	3.11	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.28	15220	20230327	21.68	19740	-6.18	20240219	17210	7.61	20240124	26950	-31.28	20230801	15220	21.68	20230327	1.31	N	011760	5000	661 억		1380302	N	N	6	N	00	N
129	20240307	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	18520	260	2	1.42	461036610	24797	108.56	18290	18800	18290	23700	12790	18260	18592.70	10.42	0	977	18713	18486	18373	18146	18033	18430	18090	661	5440	5000	13140	10	1	13228966	2450	3.11	0.54	12	0.19	5950.00	34326.00	26950	20230801	-31.28	15220	20230327	21.68	19740	-6.18	20240219	17210	7.61	20240124	26950	-31.28	20230801	15220	21.68	20230327	1.32	N	011760	5000	661 억		1378274	N	N	6	N	00	N
130	20240307	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	18530	270	2	1.48	438254720	23567	103.18	18290	18800	18290	23700	12790	18260	18596.12	10.42	0	999	18713	18486	18373	18146	18033	18430	18090	661	5440	5000	13140	10	1	13228966	2451	3.11	0.54	12	0.18	5950.00	34326.00	26950	20230801	-31.24	15220	20230327	21.75	19740	-6.13	20240219	17210	7.67	20240124	26950	-31.24	20230801	15220	21.75	20230327	1.32	N	011760	5000	661 억		1378274	N	N	37	N	00	N
131	20240307	140239	57	100.00	KOSPI		유통업	N	N	N	N		N	18500	240	2	1.31	370919120	19927	87.24	18290	18800	18290	23700	12790	18260	18613.90	10.42	0	1999	18713	18486	18373	18146	18033	18430	18090	661	5440	5000	13140	10	1	13228966	2447	3.11	0.54	12	0.15	5950.00	34326.00	26950	20230801	-31.35	15220	20230327	21.55	19740	-6.28	20240219	17210	7.50	20240124	26950	-31.35	20230801	15220	21.55	20230327	1.32	N	011760	5000	661 억		1378274	N	N	37	N	00	N
132	20240307	130239	57	100.00	KOSPI		유통업	N	N	N	N		N	18500	240	2	1.31	353043840	18961	83.01	18290	18800	18290	23700	12790	18260	18619.47	10.42	0	2753	18713	18486	18373	18146	18033	18430	18090	661	5440	5000	13140	10	1	13228966	2447	3.11	0.54	12	0.14	5950.00	34326.00	26950	20230801	-31.35	15220	20230327	21.55	19740	-6.28	20240219	17210	7.50	20240124	26950	-31.35	20230801	15220	21.55	20230327	1.32	N	011760	5000	661 억		1378274	N	N	37	N	00	N
133	20240307	120239	57	100.00	KOSPI		유통업	N	N	N	N		N	18470	210	2	1.15	339122680	18208	79.72	18290	18800	18290	23700	12790	18260	18624.93	10.42	0	2586	18713	18486	18373	18146	18033	18430	18090	661	5440	5000	13140	10	1	13228966	2443	3.10	0.54	12	0.14	5950.00	34326.00	26950	20230801	-31.47	15220	20230327	21.35	19740	-6.43	20240219	17210	7.32	20240124	26950	-31.47	20230801	15220	21.35	20230327	1.32	N	011760	5000	661 억		1378274	N	N	37	N	00	N
134	20240307	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	18640	380	2	2.08	288783070	15498	67.85	18290	18800	18290	23700	12790	18260	18633.57	10.42	0	4143	18713	18486	18373	18146	18033	18430	18090	661	5440	5000	13140	10	1	13228966	2466	3.13	0.54	12	0.12	5950.00	34326.00	26950	20230801	-30.83	15220	20230327	22.47	19740	-5.57	20240219	17210	8.31	20240124	26950	-30.83	20230801	15220	22.47	20230327	1.32	N	011760	5000	661 억		1378274	N	N	37	N	00	N
135	20240307	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	18630	370	2	2.03	206863520	11114	48.66	18290	18800	18290	23700	12790	18260	18612.88	10.42	0	2594	18713	18486	18373	18146	18033	18430	18090	661	5440	5000	13140	10	1	13228966	2465	3.13	0.54	12	0.08	5950.00	34326.00	26950	20230801	-30.87	15220	20230327	22.40	19740	-5.62	20240219	17210	8.25	20240124	26950	-30.87	20230801	15220	22.40	20230327	1.32	N	011760	5000	661 억		1378274	N	N	37	N	00	N
136	20240307	090239	57	100.00	KOSPI		유통업	N	N	N	N		N	18340	80	2	0.44	8945220	488	2.14	18290	18480	18290	23700	12790	18260	18330.37	10.42	0	19	18713	18486	18373	18146	18033	18430	18090	661	5440	5000	13140	10	1	13228966	2426	3.08	0.53	12	0.00	5950.00	34326.00	26950	20230801	-31.95	15220	20230327	20.50	19740	-7.09	20240219	17210	6.57	20240124	26950	-31.95	20230801	15220	20.50	20230327	1.32	N	011760	5000	661 억		1378274	N	N	37	N	00	N
137	20240306	160239	57	100.00	KOSPI		유통업	N	N	N	N		N	18260	-310	5	-1.67	419328700	22789	74.00	18560	18600	18260	24100	13000	18570	18400.58	10.43	0	-1190	18990	18780	18600	18390	18210	18690	18300	661	5530	5000	13370	10	1	13228966	2416	3.07	0.53	12	0.17	5950.00	34326.00	26950	20230801	-32.24	15220	20230327	19.97	19740	-7.50	20240219	17210	6.10	20240124	26950	-32.24	20230801	15220	19.97	20230327	1.31	N	011760	5000	661 억		1379935	N	N	37	N	00	N
138	20240306	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	18350	-220	5	-1.18	379115390	20591	66.86	18560	18600	18290	24100	13000	18570	18411.70	10.43	0	-666	18990	18780	18600	18390	18210	18690	18300	661	5530	5000	13370	10	1	13228966	2428	3.08	0.53	12	0.16	5950.00	34326.00	26950	20230801	-31.91	15220	20230327	20.57	19740	-7.04	20240219	17210	6.62	20240124	26950	-31.91	20230801	15220	20.57	20230327	1.31	N	011760	5000	661 억		1379935	N	N	1	N	00	N
139	20240306	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	18400	-170	5	-0.92	335087420	18193	59.07	18560	18600	18290	24100	13000	18570	18418.48	10.43	0	-406	18990	18780	18600	18390	18210	18690	18300	661	5530	5000	13370	10	1	13228966	2434	3.09	0.54	12	0.14	5950.00	34326.00	26950	20230801	-31.73	15220	20230327	20.89	19740	-6.79	20240219	17210	6.91	20240124	26950	-31.73	20230801	15220	20.89	20230327	1.31	N	011760	5000	661 억		1379935	N	N	1	N	00	N
140	20240306	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	18340	-230	5	-1.24	280081200	15204	49.37	18560	18600	18290	24100	13000	18570	18421.55	10.43	0	-1808	18990	18780	18600	18390	18210	18690	18300	661	5530	5000	13370	10	1	13228966	2426	3.08	0.53	12	0.11	5950.00	34326.00	26950	20230801	-31.95	15220	20230327	20.50	19740	-7.09	20240219	17210	6.57	20240124	26950	-31.95	20230801	15220	20.50	20230327	1.31	N	011760	5000	661 억		1379935	N	N	1	N	00	N
141	20240306	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	18410	-160	5	-0.86	226457600	12276	39.86	18560	18600	18310	24100	13000	18570	18447.18	10.43	0	-1982	18990	18780	18600	18390	18210	18690	18300	661	5530	5000	13370	10	1	13228966	2435	3.09	0.54	12	0.09	5950.00	34326.00	26950	20230801	-31.69	15220	20230327	20.96	19740	-6.74	20240219	17210	6.97	20240124	26950	-31.69	20230801	15220	20.96	20230327	1.31	N	011760	5000	661 억		1379935	N	N	1	N	00	N
142	20240306	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	18430	-140	5	-0.75	161674700	8748	28.41	18560	18600	18410	24100	13000	18570	18481.33	10.43	0	-821	18990	18780	18600	18390	18210	18690	18300	661	5530	5000	13370	10	1	13228966	2438	3.10	0.54	12	0.07	5950.00	34326.00	26950	20230801	-31.61	15220	20230327	21.09	19740	-6.64	20240219	17210	7.09	20240124	26950	-31.61	20230801	15220	21.09	20230327	1.31	N	011760	5000	661 억		1379935	N	N	1	N	00	N
143	20240306	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	18530	-40	5	-0.22	117234580	6339	20.58	18560	18600	18410	24100	13000	18570	18494.18	10.43	0	756	18990	18780	18600	18390	18210	18690	18300	661	5530	5000	13370	10	1	13228966	2451	3.11	0.54	12	0.05	5950.00	34326.00	26950	20230801	-31.24	15220	20230327	21.75	19740	-6.13	20240219	17210	7.67	20240124	26950	-31.24	20230801	15220	21.75	20230327	1.31	N	011760	5000	661 억		1379935	N	N	1	N	00	N
144	20240306	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	18500	-70	5	-0.38	7711340	417	1.35	18560	18560	18430	24100	13000	18570	18492.42	10.43	0	-280	18990	18780	18600	18390	18210	18690	18300	661	5530	5000	13370	10	1	13228966	2447	3.11	0.54	12	0.00	5950.00	34326.00	26950	20230801	-31.35	15220	20230327	21.55	19740	-6.28	20240219	17210	7.50	20240124	26950	-31.35	20230801	15220	21.55	20230327	1.31	N	011760	5000	661 억		1379935	N	N	1	N	00	N
145	20240305	160237	57	100.00	KOSPI		유통업	N	N	N	N		N	18570	-340	5	-1.80	571658480	30777	121.86	18710	18810	18420	24550	13240	18910	18574.22	10.55	0	-13638	19083	18996	18863	18776	18643	19040	18820	661	5640	5000	13610	10	1	13228966	2457	3.12	0.54	12	0.23	5950.00	34326.00	26950	20230801	-31.09	15220	20230327	22.01	19740	-5.93	20240219	17210	7.90	20240124	26950	-31.09	20230801	15220	22.01	20230327	1.30	N	011760	5000	661 억		1395626	N	N	1	N	00	N
146	20240305	150241	57	100.00	KOSPI		유통업	N	N	N	N		N	18590	-320	5	-1.69	510910840	27501	108.89	18710	18810	18420	24550	13240	18910	18577.90	10.55	0	-11478	19083	18996	18863	18776	18643	19040	18820	661	5640	5000	13610	10	1	13228966	2459	3.12	0.54	12	0.21	5950.00	34326.00	26950	20230801	-31.02	15220	20230327	22.14	19740	-5.83	20240219	17210	8.02	20240124	26950	-31.02	20230801	15220	22.14	20230327	1.30	N	011760	5000	661 억		1395626	N	N	9	N	00	N
147	20240305	140235	57	100.00	KOSPI		유통업	N	N	N	N		N	18480	-430	5	-2.27	358997040	19304	76.43	18710	18810	18420	24550	13240	18910	18597.03	10.55	0	-7827	19083	18996	18863	18776	18643	19040	18820	661	5640	5000	13610	10	1	13228966	2445	3.11	0.54	12	0.15	5950.00	34326.00	26950	20230801	-31.43	15220	20230327	21.42	19740	-6.38	20240219	17210	7.38	20240124	26950	-31.43	20230801	15220	21.42	20230327	1.30	N	011760	5000	661 억		1395626	N	N	9	N	00	N
148	20240305	130237	57	100.00	KOSPI		유통업	N	N	N	N		N	18480	-430	5	-2.27	336742920	18100	71.67	18710	18810	18420	24550	13240	18910	18604.58	10.55	0	-7058	19083	18996	18863	18776	18643	19040	18820	661	5640	5000	13610	10	1	13228966	2445	3.11	0.54	12	0.14	5950.00	34326.00	26950	20230801	-31.43	15220	20230327	21.42	19740	-6.38	20240219	17210	7.38	20240124	26950	-31.43	20230801	15220	21.42	20230327	1.30	N	011760	5000	661 억		1395626	N	N	9	N	00	N
149	20240305	120237	57	100.00	KOSPI		유통업	N	N	N	N		N	18520	-390	5	-2.06	252578720	13541	53.61	18710	18810	18510	24550	13240	18910	18652.89	10.55	0	-6264	19083	18996	18863	18776	18643	19040	18820	661	5640	5000	13610	10	1	13228966	2450	3.11	0.54	12	0.10	5950.00	34326.00	26950	20230801	-31.28	15220	20230327	21.68	19740	-6.18	20240219	17210	7.61	20240124	26950	-31.28	20230801	15220	21.68	20230327	1.30	N	011760	5000	661 억		1395626	N	N	9	N	00	N
150	20240305	110238	57	100.00	KOSPI		유통업	N	N	N	N		N	18650	-260	5	-1.37	175341380	9383	37.15	18710	18810	18600	24550	13240	18910	18687.13	10.55	0	-4237	19083	18996	18863	18776	18643	19040	18820	661	5640	5000	13610	10	1	13228966	2467	3.13	0.54	12	0.07	5950.00	34326.00	26950	20230801	-30.80	15220	20230327	22.54	19740	-5.52	20240219	17210	8.37	20240124	26950	-30.80	20230801	15220	22.54	20230327	1.30	N	011760	5000	661 억		1395626	N	N	9	N	00	N
151	20240305	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	18740	-170	5	-0.90	61354420	3274	12.96	18710	18810	18700	24550	13240	18910	18739.90	10.55	0	-1343	19083	18996	18863	18776	18643	19040	18820	661	5640	5000	13610	10	1	13228966	2479	3.15	0.55	12	0.02	5950.00	34326.00	26950	20230801	-30.46	15220	20230327	23.13	19740	-5.07	20240219	17210	8.89	20240124	26950	-30.46	20230801	15220	23.13	20230327	1.30	N	011760	5000	661 억		1395626	N	N	9	N	00	N
152	20240305	090237	57	100.00	KOSPI		유통업	N	N	N	N		N	18710	-200	5	-1.06	12426740	664	2.63	18710	18740	18700	24550	13240	18910	18714.97	10.55	0	-275	19083	18996	18863	18776	18643	19040	18820	661	5640	5000	13610	10	1	13228966	2475	3.14	0.55	12	0.01	5950.00	34326.00	26950	20230801	-30.58	15220	20230327	22.93	19740	-5.22	20240219	17210	8.72	20240124	26950	-30.58	20230801	15220	22.93	20230327	1.30	N	011760	5000	661 억		1395626	N	N	9	N	00	N
153	20240304	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	18910	120	2	0.64	469557180	24917	129.43	18840	18950	18730	24400	13160	18790	18844.84	10.59	0	-5646	19143	18966	18793	18616	18443	18880	18530	661	5610	5000	13520	10	1	13228966	2502	3.18	0.55	12	0.19	5950.00	34326.00	26950	20230801	-29.83	15220	20230327	24.24	19740	-4.20	20240219	17210	9.88	20240124	26950	-29.83	20230801	15220	24.24	20230327	1.29	N	011760	5000	661 억		1401343	N	N	9	N	00	N
154	20240304	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	18870	80	2	0.43	438679200	23282	120.94	18840	18950	18730	24400	13160	18790	18841.99	10.59	0	-5159	19143	18966	18793	18616	18443	18880	18530	661	5610	5000	13520	10	1	13228966	2496	3.17	0.55	12	0.18	5950.00	34326.00	26950	20230801	-29.98	15220	20230327	23.98	19740	-4.41	20240219	17210	9.65	20240124	26950	-29.98	20230801	15220	23.98	20230327	1.29	N	011760	5000	661 억		1401343	N	N	29	N	00	N
155	20240304	140225	57	100.00	KOSPI		유통업	N	N	N	N		N	18850	60	2	0.32	395500850	20993	109.05	18840	18950	18730	24400	13160	18790	18839.65	10.59	0	-4467	19143	18966	18793	18616	18443	18880	18530	661	5610	5000	13520	10	1	13228966	2494	3.17	0.55	12	0.16	5950.00	34326.00	26950	20230801	-30.06	15220	20230327	23.85	19740	-4.51	20240219	17210	9.53	20240124	26950	-30.06	20230801	15220	23.85	20230327	1.29	N	011760	5000	661 억		1401343	N	N	29	N	00	N
156	20240304	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	18880	90	2	0.48	367757820	19521	101.40	18840	18950	18730	24400	13160	18790	18839.09	10.59	0	-3597	19143	18966	18793	18616	18443	18880	18530	661	5610	5000	13520	10	1	13228966	2498	3.17	0.55	12	0.15	5950.00	34326.00	26950	20230801	-29.94	15220	20230327	24.05	19740	-4.36	20240219	17210	9.70	20240124	26950	-29.94	20230801	15220	24.05	20230327	1.29	N	011760	5000	661 억		1401343	N	N	29	N	00	N
157	20240304	120226	57	100.00	KOSPI		유통업	N	N	N	N		N	18850	60	2	0.32	269947810	14344	74.51	18840	18890	18730	24400	13160	18790	18819.56	10.59	0	-4113	19143	18966	18793	18616	18443	18880	18530	661	5610	5000	13520	10	1	13228966	2494	3.17	0.55	12	0.11	5950.00	34326.00	26950	20230801	-30.06	15220	20230327	23.85	19740	-4.51	20240219	17210	9.53	20240124	26950	-30.06	20230801	15220	23.85	20230327	1.29	N	011760	5000	661 억		1401343	N	N	29	N	00	N
158	20240304	110234	57	100.00	KOSPI		유통업	N	N	N	N		N	18830	40	2	0.21	246099760	13077	67.93	18840	18890	18730	24400	13160	18790	18819.28	10.59	0	-3751	19143	18966	18793	18616	18443	18880	18530	661	5610	5000	13520	10	1	13228966	2491	3.16	0.55	12	0.10	5950.00	34326.00	26950	20230801	-30.13	15220	20230327	23.72	19740	-4.61	20240219	17210	9.41	20240124	26950	-30.13	20230801	15220	23.72	20230327	1.29	N	011760	5000	661 억		1401343	N	N	29	N	00	N
159	20240304	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	18870	80	2	0.43	171349570	9107	47.31	18840	18890	18730	24400	13160	18790	18815.15	10.59	0	-2684	19143	18966	18793	18616	18443	18880	18530	661	5610	5000	13520	10	1	13228966	2496	3.17	0.55	12	0.07	5950.00	34326.00	26950	20230801	-29.98	15220	20230327	23.98	19740	-4.41	20240219	17210	9.65	20240124	26950	-29.98	20230801	15220	23.98	20230327	1.29	N	011760	5000	661 억		1401343	N	N	29	N	00	N
160	20240304	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	18750	-40	5	-0.21	46321230	2464	12.80	18840	18840	18750	24400	13160	18790	18799.20	10.59	0	-1162	19143	18966	18793	18616	18443	18880	18530	661	5610	5000	13520	10	1	13228966	2480	3.15	0.55	12	0.02	5950.00	34326.00	26950	20230801	-30.43	15220	20230327	23.19	19740	-5.02	20240219	17210	8.95	20240124	26950	-30.43	20230801	15220	23.19	20230327	1.29	N	011760	5000	661 억		1401343	N	N	29	N	00	N