KissMeData/003010/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	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	50	2	0.88	504296060	88136	135.08	5720	5770	5640	7420	4000	5710	5721.79	4.11	0	13639	5843	5776	5743	5676	5643	5760	5660	64	1710	500	4110	10	1	12712747	732	9.90	0.60	12	0.69	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.37	N	003010	500	63 억		522497	N	N	6	N	00	N
3	20240329	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	20	2	0.35	452540380	79099	121.23	5720	5770	5640	7420	4000	5710	5721.19	4.11	0	13711	5843	5776	5743	5676	5643	5760	5660	64	1710	500	4110	10	1	12712747	728	9.85	0.59	12	0.62	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.37	N	003010	500	63 억		522497	N	N	6	N	00	N
4	20240329	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	40	2	0.70	349861980	61229	93.84	5720	5760	5640	7420	4000	5710	5713.99	4.11	0	10810	5843	5776	5743	5676	5643	5760	5660	64	1710	500	4110	10	1	12712747	731	9.88	0.59	12	0.48	582.00	9678.00	7260	20230406	-20.80	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.37	N	003010	500	63 억		522497	N	N	6	N	00	N
5	20240329	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	20	2	0.35	302683950	53001	81.23	5720	5760	5640	7420	4000	5710	5710.91	4.11	0	7921	5843	5776	5743	5676	5643	5760	5660	64	1710	500	4110	10	1	12712747	728	9.85	0.59	12	0.42	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.37	N	003010	500	63 억		522497	N	N	6	N	00	N
6	20240329	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	20	2	0.35	287415120	50337	77.15	5720	5760	5640	7420	4000	5710	5709.82	4.11	0	7083	5843	5776	5743	5676	5643	5760	5660	64	1710	500	4110	10	1	12712747	728	9.85	0.59	12	0.40	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.37	N	003010	500	63 억		522497	N	N	6	N	00	N
7	20240329	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	10	2	0.18	137722810	24058	36.87	5720	5760	5710	7420	4000	5710	5724.62	4.11	0	1858	5843	5776	5743	5676	5643	5760	5660	64	1710	500	4110	10	1	12712747	727	9.83	0.59	12	0.19	582.00	9678.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.37	N	003010	500	63 억		522497	N	N	6	N	00	N
8	20240329	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	10	2	0.18	87728460	15313	23.47	5720	5760	5710	7420	4000	5710	5729.02	4.11	0	780	5843	5776	5743	5676	5643	5760	5660	64	1710	500	4110	10	1	12712747	727	9.83	0.59	12	0.12	582.00	9678.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.37	N	003010	500	63 억		522497	N	N	6	N	00	N
9	20240329	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	40	2	0.70	1428260	249	0.38	5720	5750	5720	7420	4000	5710	5735.98	4.11	0	-78	5843	5776	5743	5676	5643	5760	5660	64	1710	500	4110	10	1	12712747	731	9.88	0.59	12	0.00	582.00	9678.00	7260	20230406	-20.80	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.37	N	003010	500	63 억		522497	N	N	6	N	00	N
10	20240328	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-90	5	-1.55	375114430	65217	58.99	5790	5810	5710	7540	4060	5800	5751.98	4.20	0	-11394	5893	5846	5773	5726	5653	5870	5750	64	1740	500	4170	10	1	12712747	726	9.81	0.59	12	0.51	582.00	9678.00	7260	20230406	-21.35	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.40	N	003010	500	63 억		533817	N	N	6	N	00	N
11	20240328	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-60	5	-1.03	326796110	56767	51.35	5790	5810	5720	7540	4060	5800	5756.65	4.20	0	-10836	5893	5846	5773	5726	5653	5870	5750	64	1740	500	4170	10	1	12712747	730	9.86	0.59	12	0.45	582.00	9678.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.40	N	003010	500	63 억		533817	N	N	2	N	00	N
12	20240328	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-70	5	-1.21	295217740	51260	46.37	5790	5810	5720	7540	4060	5800	5759.07	4.20	0	-9108	5893	5846	5773	5726	5653	5870	5750	64	1740	500	4170	10	1	12712747	728	9.85	0.59	12	0.40	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.40	N	003010	500	63 억		533817	N	N	2	N	00	N
13	20240328	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	-50	5	-0.86	222057830	38505	34.83	5790	5810	5740	7540	4060	5800	5766.82	4.20	0	-4405	5893	5846	5773	5726	5653	5870	5750	64	1740	500	4170	10	1	12712747	731	9.88	0.59	12	0.30	582.00	9678.00	7260	20230406	-20.80	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.40	N	003010	500	63 억		533817	N	N	2	N	00	N
14	20240328	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	-30	5	-0.52	171252010	29666	26.83	5790	5810	5740	7540	4060	5800	5772.49	4.20	0	-3648	5893	5846	5773	5726	5653	5870	5750	64	1740	500	4170	10	1	12712747	734	9.91	0.60	12	0.23	582.00	9678.00	7260	20230406	-20.52	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7260	-20.52	20230406	5060	14.03	20230726	5.40	N	003010	500	63 억		533817	N	N	2	N	00	N
15	20240328	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	-20	5	-0.34	154173010	26708	24.16	5790	5810	5740	7540	4060	5800	5772.34	4.20	0	-2533	5893	5846	5773	5726	5653	5870	5750	64	1740	500	4170	10	1	12712747	735	9.93	0.60	12	0.21	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.40	N	003010	500	63 억		533817	N	N	2	N	00	N
16	20240328	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	-20	5	-0.34	90933210	15731	14.23	5790	5810	5750	7540	4060	5800	5780.27	4.20	0	-3459	5893	5846	5773	5726	5653	5870	5750	64	1740	500	4170	10	1	12712747	735	9.93	0.60	12	0.12	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.40	N	003010	500	63 억		533817	N	N	2	N	00	N
17	20240328	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	-20	5	-0.34	14245070	2460	2.23	5790	5800	5780	7540	4060	5800	5789.89	4.20	0	-866	5893	5846	5773	5726	5653	5870	5750	64	1740	500	4170	10	1	12712747	735	9.93	0.60	12	0.02	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.40	N	003010	500	63 억		533817	N	N	2	N	00	N
18	20240327	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	90	2	1.58	612576390	106230	189.58	5710	5820	5700	7420	4000	5710	5765.99	4.01	0	23995	5803	5756	5713	5666	5623	5780	5690	64	1710	500	4110	10	1	12712747	737	9.97	0.60	12	0.84	582.00	9678.00	7260	20230406	-20.11	5060	20230726	14.62	6140	-5.54	20240226	5320	9.02	20240125	7260	-20.11	20230406	5060	14.62	20230726	5.57	N	003010	500	63 억		510218	N	N	2	N	00	N
19	20240327	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	60	2	1.05	507279720	88070	157.18	5710	5800	5700	7420	4000	5710	5759.96	4.01	0	26495	5803	5756	5713	5666	5623	5780	5690	64	1710	500	4110	10	1	12712747	734	9.91	0.60	12	0.69	582.00	9678.00	7260	20230406	-20.52	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7260	-20.52	20230406	5060	14.03	20230726	5.57	N	003010	500	63 억		510218	N	N	3	N	00	N
20	20240327	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	80	2	1.40	409304310	71124	126.93	5710	5790	5700	7420	4000	5710	5754.80	4.01	0	28289	5803	5756	5713	5666	5623	5780	5690	64	1710	500	4110	10	1	12712747	736	9.95	0.60	12	0.56	582.00	9678.00	7260	20230406	-20.25	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.57	N	003010	500	63 억		510218	N	N	3	N	00	N
21	20240327	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	60	2	1.05	337405640	58666	104.70	5710	5790	5700	7420	4000	5710	5751.30	4.01	0	27663	5803	5756	5713	5666	5623	5780	5690	64	1710	500	4110	10	1	12712747	734	9.91	0.60	12	0.46	582.00	9678.00	7260	20230406	-20.52	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7260	-20.52	20230406	5060	14.03	20230726	5.57	N	003010	500	63 억		510218	N	N	3	N	00	N
22	20240327	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	50	2	0.88	290003280	50438	90.01	5710	5790	5700	7420	4000	5710	5749.70	4.01	0	25914	5803	5756	5713	5666	5623	5780	5690	64	1710	500	4110	10	1	12712747	732	9.90	0.60	12	0.40	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.57	N	003010	500	63 억		510218	N	N	3	N	00	N
23	20240327	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	60	2	1.05	218507720	38004	67.82	5710	5790	5700	7420	4000	5710	5749.60	4.01	0	21329	5803	5756	5713	5666	5623	5780	5690	64	1710	500	4110	10	1	12712747	734	9.91	0.60	12	0.30	582.00	9678.00	7260	20230406	-20.52	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7260	-20.52	20230406	5060	14.03	20230726	5.57	N	003010	500	63 억		510218	N	N	3	N	00	N
24	20240327	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	50	2	0.88	74972830	13079	23.34	5710	5760	5700	7420	4000	5710	5732.31	4.01	0	2117	5803	5756	5713	5666	5623	5780	5690	64	1710	500	4110	10	1	12712747	732	9.90	0.60	12	0.10	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.57	N	003010	500	63 억		510218	N	N	3	N	00	N
25	20240327	090141	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	20	2	0.35	319780	56	0.10	5710	5730	5710	7420	4000	5710	5710.36	4.01	0	-8	5803	5756	5713	5666	5623	5780	5690	64	1710	500	4110	10	1	12712747	728	9.85	0.59	12	0.00	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.57	N	003010	500	63 억		510218	N	N	3	N	00	N
26	20240326	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	10	2	0.18	319266920	55852	71.42	5680	5760	5670	7410	3990	5700	5716.30	3.90	0	14162	5840	5770	5730	5660	5620	5750	5640	64	1710	500	4100	10	1	12712747	726	9.81	0.59	12	0.44	582.00	9678.00	7260	20230406	-21.35	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.52	N	003010	500	63 억		496070	N	N	3	N	00	N
27	20240326	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	10	2	0.18	303832920	53152	67.97	5680	5760	5670	7410	3990	5700	5716.30	3.90	0	12593	5840	5770	5730	5660	5620	5750	5640	64	1710	500	4100	10	1	12712747	726	9.81	0.59	12	0.42	582.00	9678.00	7260	20230406	-21.35	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.52	N	003010	500	63 억		496070	N	N	16	N	00	N
28	20240326	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	20	2	0.35	277465860	48532	62.06	5680	5760	5670	7410	3990	5700	5717.17	3.90	0	9879	5840	5770	5730	5660	5620	5750	5640	64	1710	500	4100	10	1	12712747	727	9.83	0.59	12	0.38	582.00	9678.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.52	N	003010	500	63 억		496070	N	N	16	N	00	N
29	20240326	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	20	2	0.35	213686890	37357	47.77	5680	5760	5670	7410	3990	5700	5720.13	3.90	0	7677	5840	5770	5730	5660	5620	5750	5640	64	1710	500	4100	10	1	12712747	727	9.83	0.59	12	0.29	582.00	9678.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.52	N	003010	500	63 억		496070	N	N	16	N	00	N
30	20240326	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	30	2	0.53	184992860	32337	41.35	5680	5760	5670	7410	3990	5700	5720.78	3.90	0	6218	5840	5770	5730	5660	5620	5750	5640	64	1710	500	4100	10	1	12712747	728	9.85	0.59	12	0.25	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.52	N	003010	500	63 억		496070	N	N	16	N	00	N
31	20240326	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	40	2	0.70	152883880	26727	34.18	5680	5760	5670	7410	3990	5700	5720.20	3.90	0	5194	5840	5770	5730	5660	5620	5750	5640	64	1710	500	4100	10	1	12712747	730	9.86	0.59	12	0.21	582.00	9678.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.52	N	003010	500	63 억		496070	N	N	16	N	00	N
32	20240326	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	50	2	0.88	92824090	16257	20.79	5680	5760	5670	7410	3990	5700	5709.79	3.90	0	4608	5840	5770	5730	5660	5620	5750	5640	64	1710	500	4100	10	1	12712747	731	9.88	0.59	12	0.13	582.00	9678.00	7260	20230406	-20.80	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.52	N	003010	500	63 억		496070	N	N	16	N	00	N
33	20240326	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	10	2	0.18	22437130	3950	5.05	5680	5710	5680	7410	3990	5700	5680.29	3.90	0	1383	5840	5770	5730	5660	5620	5750	5640	64	1710	500	4100	10	1	12712747	726	9.81	0.59	12	0.03	582.00	9678.00	7260	20230406	-21.35	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.52	N	003010	500	63 억		496070	N	N	16	N	00	N
34	20240325	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-50	5	-0.87	443778120	77261	109.65	5790	5800	5690	7470	4030	5750	5744.13	3.77	0	16899	5843	5796	5753	5706	5663	5795	5705	64	1720	500	4140	10	1	12712747	725	9.79	0.59	12	0.61	582.00	9678.00	7260	20230406	-21.49	5060	20230726	12.65	6140	-7.17	20240226	5320	7.14	20240125	7260	-21.49	20230406	5060	12.65	20230726	5.54	N	003010	500	63 억		479618	N	N	16	N	00	N
35	20240325	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-20	5	-0.35	416472000	72480	102.87	5790	5800	5690	7470	4030	5750	5746.03	3.77	0	15118	5843	5796	5753	5706	5663	5795	5705	64	1720	500	4140	10	1	12712747	728	9.85	0.59	12	0.57	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.54	N	003010	500	63 억		479618	N	N	8	N	00	N
36	20240325	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-20	5	-0.35	351700620	61140	86.77	5790	5800	5710	7470	4030	5750	5752.38	3.77	0	11554	5843	5796	5753	5706	5663	5795	5705	64	1720	500	4140	10	1	12712747	728	9.85	0.59	12	0.48	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.54	N	003010	500	63 억		479618	N	N	8	N	00	N
37	20240325	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	10	2	0.17	306251030	53209	75.52	5790	5800	5710	7470	4030	5750	5755.62	3.77	0	9919	5843	5796	5753	5706	5663	5795	5705	64	1720	500	4140	10	1	12712747	732	9.90	0.60	12	0.42	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.54	N	003010	500	63 억		479618	N	N	8	N	00	N
38	20240325	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	20	2	0.35	243466700	42267	59.99	5790	5800	5720	7470	4030	5750	5760.21	3.77	0	7520	5843	5796	5753	5706	5663	5795	5705	64	1720	500	4140	10	1	12712747	734	9.91	0.60	12	0.33	582.00	9678.00	7260	20230406	-20.52	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7260	-20.52	20230406	5060	14.03	20230726	5.54	N	003010	500	63 억		479618	N	N	8	N	00	N
39	20240325	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	40	2	0.70	213848380	37126	52.69	5790	5800	5720	7470	4030	5750	5760.07	3.77	0	6965	5843	5796	5753	5706	5663	5795	5705	64	1720	500	4140	10	1	12712747	736	9.95	0.60	12	0.29	582.00	9678.00	7260	20230406	-20.25	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.54	N	003010	500	63 억		479618	N	N	8	N	00	N
40	20240325	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	0	3	0.00	150511580	26129	37.08	5790	5800	5720	7470	4030	5750	5760.33	3.77	0	1635	5843	5796	5753	5706	5663	5795	5705	64	1720	500	4140	10	1	12712747	731	9.88	0.59	12	0.21	582.00	9678.00	7260	20230406	-20.80	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.54	N	003010	500	63 억		479618	N	N	8	N	00	N
41	20240325	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	30	2	0.52	29515650	5099	7.24	5790	5800	5770	7470	4030	5750	5788.52	3.77	0	-908	5843	5796	5753	5706	5663	5795	5705	64	1720	500	4140	10	1	12712747	735	9.93	0.60	12	0.04	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.54	N	003010	500	63 억		479618	N	N	8	N	00	N
42	20240322	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	10	2	0.17	405384300	70424	84.07	5750	5800	5710	7460	4020	5740	5756.47	3.66	0	14532	5813	5776	5713	5676	5613	5795	5695	64	1720	500	4130	10	1	12712747	731	9.88	0.59	12	0.55	582.00	9678.00	7260	20230406	-20.80	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.57	N	003010	500	63 억		465139	N	N	8	N	00	N
43	20240322	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	10	2	0.17	381432430	66259	79.10	5750	5800	5710	7460	4020	5740	5756.81	3.66	0	13389	5813	5776	5713	5676	5613	5795	5695	64	1720	500	4130	10	1	12712747	731	9.88	0.59	12	0.52	582.00	9678.00	7260	20230406	-20.80	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.57	N	003010	500	63 억		465139	N	N	10	N	00	N
44	20240322	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	20	2	0.35	325230930	56490	67.44	5750	5800	5710	7460	4020	5740	5757.46	3.66	0	11934	5813	5776	5713	5676	5613	5795	5695	64	1720	500	4130	10	1	12712747	732	9.90	0.60	12	0.44	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.57	N	003010	500	63 억		465139	N	N	10	N	00	N
45	20240322	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	30	2	0.52	286835010	49806	59.46	5750	5800	5710	7460	4020	5740	5759.23	3.66	0	10524	5813	5776	5713	5676	5613	5795	5695	64	1720	500	4130	10	1	12712747	734	9.91	0.60	12	0.39	582.00	9678.00	7260	20230406	-20.52	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7260	-20.52	20230406	5060	14.03	20230726	5.57	N	003010	500	63 억		465139	N	N	10	N	00	N
46	20240322	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	40	2	0.70	254518820	44188	52.75	5750	5800	5710	7460	4020	5740	5760.12	3.66	0	9657	5813	5776	5713	5676	5613	5795	5695	64	1720	500	4130	10	1	12712747	735	9.93	0.60	12	0.35	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.57	N	003010	500	63 억		465139	N	N	10	N	00	N
47	20240322	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	10	2	0.17	234179300	40659	48.54	5750	5800	5710	7460	4020	5740	5759.82	3.66	0	9077	5813	5776	5713	5676	5613	5795	5695	64	1720	500	4130	10	1	12712747	731	9.88	0.59	12	0.32	582.00	9678.00	7260	20230406	-20.80	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.57	N	003010	500	63 억		465139	N	N	10	N	00	N
48	20240322	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	20	2	0.35	162818600	28293	33.78	5750	5800	5710	7460	4020	5740	5754.98	3.66	0	8477	5813	5776	5713	5676	5613	5795	5695	64	1720	500	4130	10	1	12712747	732	9.90	0.60	12	0.22	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.57	N	003010	500	63 억		465139	N	N	10	N	00	N
49	20240322	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-20	5	-0.35	17913780	3119	3.72	5750	5770	5720	7460	4020	5740	5744.04	3.66	0	475	5813	5776	5713	5676	5613	5795	5695	64	1720	500	4130	10	1	12712747	727	9.83	0.59	12	0.02	582.00	9678.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.57	N	003010	500	63 억		465139	N	N	10	N	00	N
50	20240321	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	50	2	0.88	475133000	83341	173.51	5690	5750	5650	7390	3990	5690	5701.00	3.60	0	5732	5763	5726	5673	5636	5583	5745	5655	64	1700	500	4090	10	1	12712747	730	9.86	0.59	12	0.66	582.00	9678.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.75	N	003010	500	63 억		458222	N	N	10	N	00	N
51	20240321	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	10	2	0.18	390786940	68597	142.82	5690	5750	5650	7390	3990	5690	5696.85	3.60	0	5431	5763	5726	5673	5636	5583	5745	5655	64	1700	500	4090	10	1	12712747	725	9.79	0.59	12	0.54	582.00	9678.00	7260	20230406	-21.49	5060	20230726	12.65	6140	-7.17	20240226	5320	7.14	20240125	7260	-21.49	20230406	5060	12.65	20230726	5.75	N	003010	500	63 억		458222	N	N	1	N	00	N
52	20240321	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	30	2	0.53	353065990	61970	129.02	5690	5750	5650	7390	3990	5690	5697.37	3.60	0	4102	5763	5726	5673	5636	5583	5745	5655	64	1700	500	4090	10	1	12712747	727	9.83	0.59	12	0.49	582.00	9678.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.75	N	003010	500	63 억		458222	N	N	1	N	00	N
53	20240321	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	20	2	0.35	327543930	57504	119.72	5690	5750	5650	7390	3990	5690	5696.02	3.60	0	3355	5763	5726	5673	5636	5583	5745	5655	64	1700	500	4090	10	1	12712747	726	9.81	0.59	12	0.45	582.00	9678.00	7260	20230406	-21.35	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.75	N	003010	500	63 억		458222	N	N	1	N	00	N
54	20240321	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	40	2	0.70	282448800	49614	103.29	5690	5750	5650	7390	3990	5690	5692.93	3.60	0	5992	5763	5726	5673	5636	5583	5745	5655	64	1700	500	4090	10	1	12712747	728	9.85	0.59	12	0.39	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.75	N	003010	500	63 억		458222	N	N	1	N	00	N
55	20240321	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	40	2	0.70	262051190	46047	95.87	5690	5750	5650	7390	3990	5690	5690.95	3.60	0	6410	5763	5726	5673	5636	5583	5745	5655	64	1700	500	4090	10	1	12712747	728	9.85	0.59	12	0.36	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.75	N	003010	500	63 억		458222	N	N	1	N	00	N
56	20240321	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	30	2	0.53	130989840	23046	47.98	5690	5750	5650	7390	3990	5690	5683.84	3.60	0	2501	5763	5726	5673	5636	5583	5745	5655	64	1700	500	4090	10	1	12712747	727	9.83	0.59	12	0.18	582.00	9678.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.75	N	003010	500	63 억		458222	N	N	1	N	00	N
57	20240321	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	-30	5	-0.53	18068530	3189	6.64	5690	5690	5650	7390	3990	5690	5665.89	3.60	0	525	5763	5726	5673	5636	5583	5745	5655	64	1700	500	4090	10	1	12712747	720	9.73	0.58	12	0.03	582.00	9678.00	7260	20230406	-22.04	5060	20230726	11.86	6140	-7.82	20240226	5320	6.39	20240125	7260	-22.04	20230406	5060	11.86	20230726	5.75	N	003010	500	63 억		458222	N	N	1	N	00	N
58	20240320	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	50	2	0.89	272288350	48019	67.76	5620	5710	5620	7330	3950	5640	5670.35	3.51	0	11294	5773	5706	5673	5606	5573	5690	5590	64	1690	500	4060	10	1	12712747	723	9.78	0.59	12	0.38	582.00	9678.00	7260	20230406	-21.63	5060	20230726	12.45	6140	-7.33	20240226	5320	6.95	20240125	7260	-21.63	20230406	5060	12.45	20230726	5.73	N	003010	500	63 억		445637	N	N	1	N	00	N
59	20240320	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	40	2	0.71	238125150	42014	59.29	5620	5710	5620	7330	3950	5640	5667.76	3.51	0	12213	5773	5706	5673	5606	5573	5690	5590	64	1690	500	4060	10	1	12712747	722	9.76	0.59	12	0.33	582.00	9678.00	7260	20230406	-21.76	5060	20230726	12.25	6140	-7.49	20240226	5320	6.77	20240125	7260	-21.76	20230406	5060	12.25	20230726	5.73	N	003010	500	63 억		445637	N	N	23	N	00	N
60	20240320	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	30	2	0.53	208790210	36845	51.99	5620	5710	5620	7330	3950	5640	5666.72	3.51	0	11277	5773	5706	5673	5606	5573	5690	5590	64	1690	500	4060	10	1	12712747	721	9.74	0.59	12	0.29	582.00	9678.00	7260	20230406	-21.90	5060	20230726	12.06	6140	-7.65	20240226	5320	6.58	20240125	7260	-21.90	20230406	5060	12.06	20230726	5.73	N	003010	500	63 억		445637	N	N	23	N	00	N
61	20240320	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	50	2	0.89	192595870	33992	47.97	5620	5710	5620	7330	3950	5640	5665.92	3.51	0	10910	5773	5706	5673	5606	5573	5690	5590	64	1690	500	4060	10	1	12712747	723	9.78	0.59	12	0.27	582.00	9678.00	7260	20230406	-21.63	5060	20230726	12.45	6140	-7.33	20240226	5320	6.95	20240125	7260	-21.63	20230406	5060	12.45	20230726	5.73	N	003010	500	63 억		445637	N	N	23	N	00	N
62	20240320	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	20	2	0.35	155954210	27534	38.85	5620	5710	5620	7330	3950	5640	5664.06	3.51	0	9046	5773	5706	5673	5606	5573	5690	5590	64	1690	500	4060	10	1	12712747	720	9.73	0.58	12	0.22	582.00	9678.00	7260	20230406	-22.04	5060	20230726	11.86	6140	-7.82	20240226	5320	6.39	20240125	7260	-22.04	20230406	5060	11.86	20230726	5.73	N	003010	500	63 억		445637	N	N	23	N	00	N
63	20240320	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	40	2	0.71	108292390	19121	26.98	5620	5710	5620	7330	3950	5640	5663.53	3.51	0	3982	5773	5706	5673	5606	5573	5690	5590	64	1690	500	4060	10	1	12712747	722	9.76	0.59	12	0.15	582.00	9678.00	7260	20230406	-21.76	5060	20230726	12.25	6140	-7.49	20240226	5320	6.77	20240125	7260	-21.76	20230406	5060	12.25	20230726	5.73	N	003010	500	63 억		445637	N	N	23	N	00	N
64	20240320	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	70	2	1.24	72179930	12769	18.02	5620	5710	5620	7330	3950	5640	5652.75	3.51	0	4312	5773	5706	5673	5606	5573	5690	5590	64	1690	500	4060	10	1	12712747	726	9.81	0.59	12	0.10	582.00	9678.00	7260	20230406	-21.35	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.73	N	003010	500	63 억		445637	N	N	23	N	00	N
65	20240320	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	30	2	0.53	13295130	2364	3.34	5620	5670	5620	7330	3950	5640	5624.00	3.51	0	572	5773	5706	5673	5606	5573	5690	5590	64	1690	500	4060	10	1	12712747	721	9.74	0.59	12	0.02	582.00	9678.00	7260	20230406	-21.90	5060	20230726	12.06	6140	-7.65	20240226	5320	6.58	20240125	7260	-21.90	20230406	5060	12.06	20230726	5.73	N	003010	500	63 억		445637	N	N	23	N	00	N
66	20240319	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	-100	5	-1.74	391196980	68883	89.90	5730	5740	5640	7460	4020	5740	5679.18	3.55	0	-5424	5920	5830	5760	5670	5600	5875	5715	64	1720	500	4130	10	1	12712747	717	-34.60	0.62	12	0.54	-163.00	9146.00	7260	20230406	-22.31	5060	20230726	11.46	6140	-8.14	20240226	5320	6.02	20240125	7260	-22.31	20230406	5060	11.46	20230726	5.58	N	003010	500	63 억		450711	N	N	23	N	00	N
67	20240319	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	-70	5	-1.22	376213940	66229	86.43	5730	5740	5650	7460	4020	5740	5680.47	3.55	0	-5477	5920	5830	5760	5670	5600	5875	5715	64	1720	500	4130	10	1	12712747	721	-34.79	0.62	12	0.52	-163.00	9146.00	7260	20230406	-21.90	5060	20230726	12.06	6140	-7.65	20240226	5320	6.58	20240125	7260	-21.90	20230406	5060	12.06	20230726	5.58	N	003010	500	63 억		450711	N	N	6	N	00	N
68	20240319	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	-70	5	-1.22	329254110	57926	75.60	5730	5740	5650	7460	4020	5740	5684.01	3.55	0	-3061	5920	5830	5760	5670	5600	5875	5715	64	1720	500	4130	10	1	12712747	721	-34.79	0.62	12	0.46	-163.00	9146.00	7260	20230406	-21.90	5060	20230726	12.06	6140	-7.65	20240226	5320	6.58	20240125	7260	-21.90	20230406	5060	12.06	20230726	5.58	N	003010	500	63 억		450711	N	N	6	N	00	N
69	20240319	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-60	5	-1.05	311544770	54803	71.52	5730	5740	5650	7460	4020	5740	5684.77	3.55	0	-2253	5920	5830	5760	5670	5600	5875	5715	64	1720	500	4130	10	1	12712747	722	-34.85	0.62	12	0.43	-163.00	9146.00	7260	20230406	-21.76	5060	20230726	12.25	6140	-7.49	20240226	5320	6.77	20240125	7260	-21.76	20230406	5060	12.25	20230726	5.58	N	003010	500	63 억		450711	N	N	6	N	00	N
70	20240319	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	-50	5	-0.87	245740900	43206	56.39	5730	5740	5660	7460	4020	5740	5687.61	3.55	0	5530	5920	5830	5760	5670	5600	5875	5715	64	1720	500	4130	10	1	12712747	723	-34.91	0.62	12	0.34	-163.00	9146.00	7260	20230406	-21.63	5060	20230726	12.45	6140	-7.33	20240226	5320	6.95	20240125	7260	-21.63	20230406	5060	12.45	20230726	5.58	N	003010	500	63 억		450711	N	N	6	N	00	N
71	20240319	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	-50	5	-0.87	220177310	38717	50.53	5730	5740	5660	7460	4020	5740	5686.78	3.55	0	4968	5920	5830	5760	5670	5600	5875	5715	64	1720	500	4130	10	1	12712747	723	-34.91	0.62	12	0.30	-163.00	9146.00	7260	20230406	-21.63	5060	20230726	12.45	6140	-7.33	20240226	5320	6.95	20240125	7260	-21.63	20230406	5060	12.45	20230726	5.58	N	003010	500	63 억		450711	N	N	6	N	00	N
72	20240319	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-10	5	-0.17	149534910	26305	34.33	5730	5740	5660	7460	4020	5740	5684.57	3.55	0	2875	5920	5830	5760	5670	5600	5875	5715	64	1720	500	4130	10	1	12712747	728	-35.15	0.63	12	0.21	-163.00	9146.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.58	N	003010	500	63 억		450711	N	N	6	N	00	N
73	20240319	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	0	3	0.00	9906750	1729	2.26	5730	5740	5720	7460	4020	5740	5729.51	3.55	0	-359	5920	5830	5760	5670	5600	5875	5715	64	1720	500	4130	10	1	12712747	730	-35.21	0.63	12	0.01	-163.00	9146.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.58	N	003010	500	63 억		450711	N	N	6	N	00	N
74	20240318	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-20	5	-0.35	438794480	76596	23.17	5730	5850	5690	7480	4040	5760	5728.50	3.55	0	-89	5953	5856	5803	5706	5653	5830	5680	64	1720	500	4140	10	1	12712747	730	-35.21	0.63	12	0.60	-163.00	9146.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.59	N	003010	500	63 억		450791	N	N	6	N	00	N
75	20240318	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-20	5	-0.35	380590930	66424	20.10	5730	5850	5690	7480	4040	5760	5729.71	3.55	0	-426	5953	5856	5803	5706	5653	5830	5680	64	1720	500	4140	10	1	12712747	730	-35.21	0.63	12	0.52	-163.00	9146.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.59	N	003010	500	63 억		450791	N	N	1	N	00	N
76	20240318	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-20	5	-0.35	351709030	61380	18.57	5730	5850	5690	7480	4040	5760	5730.02	3.55	0	-710	5953	5856	5803	5706	5653	5830	5680	64	1720	500	4140	10	1	12712747	730	-35.21	0.63	12	0.48	-163.00	9146.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.59	N	003010	500	63 억		450791	N	N	1	N	00	N
77	20240318	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-40	5	-0.69	325562720	56821	17.19	5730	5850	5690	7480	4040	5760	5729.61	3.55	0	-1296	5953	5856	5803	5706	5653	5830	5680	64	1720	500	4140	10	1	12712747	727	-35.09	0.63	12	0.45	-163.00	9146.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.59	N	003010	500	63 억		450791	N	N	1	N	00	N
78	20240318	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	-70	5	-1.22	244432640	42695	12.92	5730	5800	5690	7480	4040	5760	5725.07	3.55	0	752	5953	5856	5803	5706	5653	5830	5680	64	1720	500	4140	10	1	12712747	723	-34.91	0.62	12	0.34	-163.00	9146.00	7260	20230406	-21.63	5060	20230726	12.45	6140	-7.33	20240226	5320	6.95	20240125	7260	-21.63	20230406	5060	12.45	20230726	5.59	N	003010	500	63 억		450791	N	N	1	N	00	N
79	20240318	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-30	5	-0.52	202630850	35357	10.70	5730	5800	5710	7480	4040	5760	5730.98	3.55	0	1650	5953	5856	5803	5706	5653	5830	5680	64	1720	500	4140	10	1	12712747	728	-35.15	0.63	12	0.28	-163.00	9146.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.59	N	003010	500	63 억		450791	N	N	1	N	00	N
80	20240318	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-40	5	-0.69	132030520	23008	6.96	5730	5800	5710	7480	4040	5760	5738.44	3.55	0	5130	5953	5856	5803	5706	5653	5830	5680	64	1720	500	4140	10	1	12712747	727	-35.09	0.63	12	0.18	-163.00	9146.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.59	N	003010	500	63 억		450791	N	N	1	N	00	N
81	20240318	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	0	3	0.00	21568170	3761	1.14	5730	5760	5710	7480	4040	5760	5734.57	3.55	0	1526	5953	5856	5803	5706	5653	5830	5680	64	1720	500	4140	10	1	12712747	732	-35.34	0.63	12	0.03	-163.00	9146.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.59	N	003010	500	63 억		450791	N	N	1	N	00	N
82	20240315	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	40	2	0.70	1908615490	328492	364.14	5870	5900	5750	7430	4010	5720	5810.28	3.58	0	-2621	5793	5756	5703	5666	5613	5730	5640	64	1710	500	4110	10	1	12712747	732	-35.34	0.63	12	2.58	-163.00	9146.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.59	N	003010	500	63 억		455072	N	N	1	N	00	N
83	20240315	150131	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	60	2	1.05	1842644670	317052	351.46	5870	5900	5750	7430	4010	5720	5811.83	3.58	0	-2364	5793	5756	5703	5666	5613	5730	5640	64	1710	500	4110	10	1	12712747	735	-35.46	0.63	12	2.49	-163.00	9146.00	7260	20230406	-20.39	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.59	N	003010	500	63 억		455072	N	N	11	N	00	N
84	20240315	140132	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	70	2	1.22	1643382120	282548	313.21	5870	5900	5750	7430	4010	5720	5816.32	3.58	0	-1882	5793	5756	5703	5666	5613	5730	5640	64	1710	500	4110	10	1	12712747	736	-35.52	0.63	12	2.22	-163.00	9146.00	7260	20230406	-20.25	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.59	N	003010	500	63 억		455072	N	N	11	N	00	N
85	20240315	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	70	2	1.22	1535572310	263942	292.58	5870	5900	5750	7430	4010	5720	5817.87	3.58	0	-1722	5793	5756	5703	5666	5613	5730	5640	64	1710	500	4110	10	1	12712747	736	-35.52	0.63	12	2.08	-163.00	9146.00	7260	20230406	-20.25	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.59	N	003010	500	63 억		455072	N	N	11	N	00	N
86	20240315	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	120	2	2.10	1461166990	251114	278.36	5870	5900	5750	7430	4010	5720	5818.77	3.58	0	-2902	5793	5756	5703	5666	5613	5730	5640	64	1710	500	4110	10	1	12712747	742	-35.83	0.64	12	1.98	-163.00	9146.00	7260	20230406	-19.56	5060	20230726	15.42	6140	-4.89	20240226	5320	9.77	20240125	7260	-19.56	20230406	5060	15.42	20230726	5.59	N	003010	500	63 억		455072	N	N	11	N	00	N
87	20240315	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	70	2	1.22	1240960350	213357	236.51	5870	5900	5750	7430	4010	5720	5816.39	3.58	0	-9410	5793	5756	5703	5666	5613	5730	5640	64	1710	500	4110	10	1	12712747	736	-35.52	0.63	12	1.68	-163.00	9146.00	7260	20230406	-20.25	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.59	N	003010	500	63 억		455072	N	N	11	N	00	N
88	20240315	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5810	90	2	1.57	1053068200	180876	200.50	5870	5900	5760	7430	4010	5720	5822.08	3.58	0	-9676	5793	5756	5703	5666	5613	5730	5640	64	1710	500	4110	10	1	12712747	739	-35.64	0.64	12	1.42	-163.00	9146.00	7260	20230406	-19.97	5060	20230726	14.82	6140	-5.37	20240226	5320	9.21	20240125	7260	-19.97	20230406	5060	14.82	20230726	5.59	N	003010	500	63 억		455072	N	N	11	N	00	N
89	20240315	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	120	2	2.10	132809590	22694	25.16	5870	5870	5820	7430	4010	5720	5852.59	3.58	0	-9170	5793	5756	5703	5666	5613	5730	5640	64	1710	500	4110	10	1	12712747	742	-35.83	0.64	12	0.18	-163.00	9146.00	7260	20230406	-19.56	5060	20230726	15.42	6140	-4.89	20240226	5320	9.77	20240125	7260	-19.56	20230406	5060	15.42	20230726	5.59	N	003010	500	63 억		455072	N	N	11	N	00	N
90	20240314	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-20	5	-0.35	445804280	78198	23.40	5730	5740	5650	7460	4020	5740	5700.87	3.48	0	14155	5973	5856	5703	5586	5433	5915	5645	64	1720	500	4130	10	1	12712747	727	-35.09	0.63	12	0.62	-163.00	9146.00	7800	20230309	-26.67	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.64	N	003010	500	63 억		442116	N	N	11	N	00	N
91	20240314	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-10	5	-0.17	398430880	69922	20.92	5730	5740	5650	7460	4020	5740	5698.10	3.48	0	14014	5973	5856	5703	5586	5433	5915	5645	64	1720	500	4130	10	1	12712747	728	-35.15	0.63	12	0.55	-163.00	9146.00	7800	20230309	-26.54	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.64	N	003010	500	63 억		442116	N	N	5	N	00	N
92	20240314	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-20	5	-0.35	333150460	58505	17.50	5730	5730	5650	7460	4020	5740	5694.24	3.48	0	8657	5973	5856	5703	5586	5433	5915	5645	64	1720	500	4130	10	1	12712747	727	-35.09	0.63	12	0.46	-163.00	9146.00	7800	20230309	-26.67	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.64	N	003010	500	63 억		442116	N	N	5	N	00	N
93	20240314	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-40	5	-0.70	312317920	54850	16.41	5730	5730	5650	7460	4020	5740	5693.87	3.48	0	7243	5973	5856	5703	5586	5433	5915	5645	64	1720	500	4130	10	1	12712747	725	-34.97	0.62	12	0.43	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6140	-7.17	20240226	5320	7.14	20240125	7260	-21.49	20230406	5060	12.65	20230726	5.64	N	003010	500	63 억		442116	N	N	5	N	00	N
94	20240314	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-40	5	-0.70	282247860	49569	14.83	5730	5730	5650	7460	4020	5740	5693.85	3.48	0	6329	5973	5856	5703	5586	5433	5915	5645	64	1720	500	4130	10	1	12712747	725	-34.97	0.62	12	0.39	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6140	-7.17	20240226	5320	7.14	20240125	7260	-21.49	20230406	5060	12.65	20230726	5.64	N	003010	500	63 억		442116	N	N	5	N	00	N
95	20240314	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-60	5	-1.05	226318100	39773	11.90	5730	5730	5650	7460	4020	5740	5689.99	3.48	0	4521	5973	5856	5703	5586	5433	5915	5645	64	1720	500	4130	10	1	12712747	722	-34.85	0.62	12	0.31	-163.00	9146.00	7800	20230309	-27.18	5060	20230726	12.25	6140	-7.49	20240226	5320	6.77	20240125	7260	-21.76	20230406	5060	12.25	20230726	5.64	N	003010	500	63 억		442116	N	N	5	N	00	N
96	20240314	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-40	5	-0.70	168334470	29598	8.86	5730	5730	5650	7460	4020	5740	5687.00	3.48	0	3481	5973	5856	5703	5586	5433	5915	5645	64	1720	500	4130	10	1	12712747	725	-34.97	0.62	12	0.23	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6140	-7.17	20240226	5320	7.14	20240125	7260	-21.49	20230406	5060	12.65	20230726	5.64	N	003010	500	63 억		442116	N	N	5	N	00	N
97	20240314	090137	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-30	5	-0.52	8348000	1460	0.44	5730	5730	5670	7460	4020	5740	5714.29	3.48	0	-268	5973	5856	5703	5586	5433	5915	5645	64	1720	500	4130	10	1	12712747	726	-35.03	0.62	12	0.01	-163.00	9146.00	7800	20230309	-26.79	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.64	N	003010	500	63 억		442116	N	N	5	N	00	N
98	20240313	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	170	2	3.05	1903421030	332622	610.07	5560	5820	5550	7240	3900	5570	5722.46	3.49	0	-8133	5716	5642	5586	5512	5456	5615	5485	64	1670	500	4010	10	1	12712747	730	-35.21	0.63	12	2.62	-163.00	9146.00	7800	20230309	-26.41	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.63	N	003010	500	63 억		443480	N	N	5	N	00	N
99	20240313	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	150	2	2.69	1803241020	315112	577.95	5560	5820	5550	7240	3900	5570	5722.54	3.49	0	-11499	5716	5642	5586	5512	5456	5615	5485	64	1670	500	4010	10	1	12712747	727	-35.09	0.63	12	2.48	-163.00	9146.00	7800	20230309	-26.67	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.63	N	003010	500	63 억		443480	N	N	4	N	00	N
100	20240313	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	140	2	2.51	1721826300	300881	551.85	5560	5820	5550	7240	3900	5570	5722.62	3.49	0	-15490	5716	5642	5586	5512	5456	5615	5485	64	1670	500	4010	10	1	12712747	726	-35.03	0.62	12	2.37	-163.00	9146.00	7800	20230309	-26.79	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.63	N	003010	500	63 억		443480	N	N	4	N	00	N
101	20240313	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	190	2	3.41	1528302770	267004	489.72	5560	5820	5550	7240	3900	5570	5723.89	3.49	0	-21753	5716	5642	5586	5512	5456	5615	5485	64	1670	500	4010	10	1	12712747	732	-35.34	0.63	12	2.10	-163.00	9146.00	7800	20230309	-26.15	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.63	N	003010	500	63 억		443480	N	N	4	N	00	N
102	20240313	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	180	2	3.23	536622780	95049	174.33	5560	5750	5550	7240	3900	5570	5645.75	3.49	0	-8088	5716	5642	5586	5512	5456	5615	5485	64	1670	500	4010	10	1	12712747	731	-35.28	0.63	12	0.75	-163.00	9146.00	7800	20230309	-26.28	5060	20230726	13.64	6140	-6.35	20240226	5320	8.08	20240125	7260	-20.80	20230406	5060	13.64	20230726	5.63	N	003010	500	63 억		443480	N	N	4	N	00	N
103	20240313	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	0	3	0.00	132330680	23778	43.61	5560	5600	5550	7240	3900	5570	5565.26	3.49	0	1263	5716	5642	5586	5512	5456	5615	5485	64	1670	500	4010	10	1	12712747	708	-34.17	0.61	12	0.19	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7260	-23.28	20230406	5060	10.08	20230726	5.63	N	003010	500	63 억		443480	N	N	4	N	00	N
104	20240313	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	10	2	0.18	56228560	10102	18.53	5560	5600	5550	7240	3900	5570	5566.08	3.49	0	-2253	5716	5642	5586	5512	5456	5615	5485	64	1670	500	4010	10	1	12712747	709	-34.23	0.61	12	0.08	-163.00	9146.00	7800	20230309	-28.46	5060	20230726	10.28	6140	-9.12	20240226	5320	4.89	20240125	7260	-23.14	20230406	5060	10.28	20230726	5.63	N	003010	500	63 억		443480	N	N	4	N	00	N
105	20240313	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	0	3	0.00	1323300	238	0.44	5560	5570	5560	7240	3900	5570	5560.08	3.49	0	-36	5716	5642	5586	5512	5456	5615	5485	64	1670	500	4010	10	1	12712747	708	-34.17	0.61	12	0.00	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7260	-23.28	20230406	5060	10.08	20230726	5.63	N	003010	500	63 억		443480	N	N	4	N	00	N
106	20240312	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-40	5	-0.71	301524450	54105	90.62	5660	5660	5530	7290	3930	5610	5572.95	3.60	0	-11421	5783	5696	5623	5536	5463	5740	5580	64	1680	500	4030	10	1	12712747	708	-34.17	0.61	12	0.43	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7260	-23.28	20230406	5060	10.08	20230726	5.64	N	003010	500	63 억		457443	N	N	4	N	00	N
107	20240312	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-40	5	-0.71	276635370	49630	83.12	5660	5660	5530	7290	3930	5610	5573.95	3.60	0	-10135	5783	5696	5623	5536	5463	5740	5580	64	1680	500	4030	10	1	12712747	708	-34.17	0.61	12	0.39	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7260	-23.28	20230406	5060	10.08	20230726	5.64	N	003010	500	63 억		457443	N	N	0	N	00	N
108	20240312	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	-70	5	-1.25	258529020	46377	77.68	5660	5660	5530	7290	3930	5610	5574.51	3.60	0	-8705	5783	5696	5623	5536	5463	5740	5580	64	1680	500	4030	10	1	12712747	704	-33.99	0.61	12	0.36	-163.00	9146.00	7800	20230309	-28.97	5060	20230726	9.49	6140	-9.77	20240226	5320	4.14	20240125	7260	-23.69	20230406	5060	9.49	20230726	5.64	N	003010	500	63 억		457443	N	N	0	N	00	N
109	20240312	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	-20	5	-0.36	175200420	31356	52.52	5660	5660	5560	7290	3930	5610	5587.46	3.60	0	-6987	5783	5696	5623	5536	5463	5740	5580	64	1680	500	4030	10	1	12712747	711	-34.29	0.61	12	0.25	-163.00	9146.00	7800	20230309	-28.33	5060	20230726	10.47	6140	-8.96	20240226	5320	5.08	20240125	7260	-23.00	20230406	5060	10.47	20230726	5.64	N	003010	500	63 억		457443	N	N	0	N	00	N
110	20240312	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	-20	5	-0.36	119602160	21377	35.80	5660	5660	5570	7290	3930	5610	5594.90	3.60	0	-2409	5783	5696	5623	5536	5463	5740	5580	64	1680	500	4030	10	1	12712747	711	-34.29	0.61	12	0.17	-163.00	9146.00	7800	20230309	-28.33	5060	20230726	10.47	6140	-8.96	20240226	5320	5.08	20240125	7260	-23.00	20230406	5060	10.47	20230726	5.64	N	003010	500	63 억		457443	N	N	0	N	00	N
111	20240312	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	0	3	0.00	95838360	17130	28.69	5660	5660	5570	7290	3930	5610	5594.77	3.60	0	-1701	5783	5696	5623	5536	5463	5740	5580	64	1680	500	4030	10	1	12712747	713	-34.42	0.61	12	0.13	-163.00	9146.00	7800	20230309	-28.08	5060	20230726	10.87	6140	-8.63	20240226	5320	5.45	20240125	7260	-22.73	20230406	5060	10.87	20230726	5.64	N	003010	500	63 억		457443	N	N	0	N	00	N
112	20240312	100135	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	0	3	0.00	54022920	9645	16.15	5660	5660	5570	7290	3930	5610	5601.13	3.60	0	255	5783	5696	5623	5536	5463	5740	5580	64	1680	500	4030	10	1	12712747	713	-34.42	0.61	12	0.08	-163.00	9146.00	7800	20230309	-28.08	5060	20230726	10.87	6140	-8.63	20240226	5320	5.45	20240125	7260	-22.73	20230406	5060	10.87	20230726	5.64	N	003010	500	63 억		457443	N	N	0	N	00	N
113	20240312	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	50	2	0.89	849000	150	0.25	5660	5660	5660	7290	3930	5610	5660.00	3.60	0	-6	5783	5696	5623	5536	5463	5740	5580	64	1680	500	4030	10	1	12712747	720	-34.72	0.62	12	0.00	-163.00	9146.00	7800	20230309	-27.44	5060	20230726	11.86	6140	-7.82	20240226	5320	6.39	20240125	7260	-22.04	20230406	5060	11.86	20230726	5.64	N	003010	500	63 억		457443	N	N	0	N	00	N
114	20240311	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	0	3	0.00	333243410	59349	58.81	5580	5710	5550	7290	3930	5610	5614.98	3.51	0	10071	5703	5656	5593	5546	5483	5680	5570	64	1680	500	4030	10	1	12712747	713	-34.42	0.61	12	0.47	-163.00	9146.00	7800	20230309	-28.08	5060	20230726	10.87	6140	-8.63	20240226	5320	5.45	20240125	7260	-22.73	20230406	5060	10.87	20230726	5.80	N	003010	500	63 억		446181	N	N	5	N	00	N
115	20240311	150136	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	-20	5	-0.36	316878710	56424	55.91	5580	5710	5550	7290	3930	5610	5616.03	3.51	0	9352	5703	5656	5593	5546	5483	5680	5570	64	1680	500	4030	10	1	12712747	711	-34.29	0.61	12	0.44	-163.00	9146.00	7800	20230309	-28.33	5060	20230726	10.47	6140	-8.96	20240226	5320	5.08	20240125	7260	-23.00	20230406	5060	10.47	20230726	5.80	N	003010	500	63 억		446181	N	N	5	N	00	N
116	20240311	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	0	3	0.00	301364780	53653	53.17	5580	5710	5550	7290	3930	5610	5616.92	3.51	0	9636	5703	5656	5593	5546	5483	5680	5570	64	1680	500	4030	10	1	12712747	713	-34.42	0.61	12	0.42	-163.00	9146.00	7800	20230309	-28.08	5060	20230726	10.87	6140	-8.63	20240226	5320	5.45	20240125	7260	-22.73	20230406	5060	10.87	20230726	5.80	N	003010	500	63 억		446181	N	N	5	N	00	N
117	20240311	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	20	2	0.36	244430920	43508	43.11	5580	5710	5550	7290	3930	5610	5618.07	3.51	0	9343	5703	5656	5593	5546	5483	5680	5570	64	1680	500	4030	10	1	12712747	716	-34.54	0.62	12	0.34	-163.00	9146.00	7800	20230309	-27.82	5060	20230726	11.26	6140	-8.31	20240226	5320	5.83	20240125	7260	-22.45	20230406	5060	11.26	20230726	5.80	N	003010	500	63 억		446181	N	N	5	N	00	N
118	20240311	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	30	2	0.53	219469520	39078	38.72	5580	5710	5550	7290	3930	5610	5616.19	3.51	0	9525	5703	5656	5593	5546	5483	5680	5570	64	1680	500	4030	10	1	12712747	717	-34.60	0.62	12	0.31	-163.00	9146.00	7800	20230309	-27.69	5060	20230726	11.46	6140	-8.14	20240226	5320	6.02	20240125	7260	-22.31	20230406	5060	11.46	20230726	5.80	N	003010	500	63 억		446181	N	N	5	N	00	N
119	20240311	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	30	2	0.53	191199000	34068	33.76	5580	5710	5550	7290	3930	5610	5612.28	3.51	0	9341	5703	5656	5593	5546	5483	5680	5570	64	1680	500	4030	10	1	12712747	717	-34.60	0.62	12	0.27	-163.00	9146.00	7800	20230309	-27.69	5060	20230726	11.46	6140	-8.14	20240226	5320	6.02	20240125	7260	-22.31	20230406	5060	11.46	20230726	5.80	N	003010	500	63 억		446181	N	N	5	N	00	N
120	20240311	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	0	3	0.00	116810080	20912	20.72	5580	5640	5550	7290	3930	5610	5585.79	3.51	0	7749	5703	5656	5593	5546	5483	5680	5570	64	1680	500	4030	10	1	12712747	713	-34.42	0.61	12	0.16	-163.00	9146.00	7800	20230309	-28.08	5060	20230726	10.87	6140	-8.63	20240226	5320	5.45	20240125	7260	-22.73	20230406	5060	10.87	20230726	5.80	N	003010	500	63 억		446181	N	N	5	N	00	N
121	20240311	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-40	5	-0.71	16963950	3041	3.01	5580	5580	5560	7290	3930	5610	5578.41	3.51	0	-31	5703	5656	5593	5546	5483	5680	5570	64	1680	500	4030	10	1	12712747	708	-34.17	0.61	12	0.02	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7260	-23.28	20230406	5060	10.08	20230726	5.80	N	003010	500	63 억		446181	N	N	5	N	00	N
122	20240308	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	30	2	0.54	555904630	99686	102.25	5570	5640	5530	7250	3910	5580	5576.24	3.57	0	-8170	5746	5662	5596	5512	5446	5630	5480	64	1670	500	4010	10	1	12712747	713	-34.42	0.61	12	0.78	-163.00	9146.00	7800	20230309	-28.08	5060	20230726	10.87	6140	-8.63	20240226	5320	5.45	20240125	7800	-28.08	20230309	5060	10.87	20230726	5.91	N	003010	500	63 억		454324	N	N	5	N	00	N
123	20240308	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	10	2	0.18	527525440	94624	97.06	5570	5640	5530	7250	3910	5580	5574.96	3.57	0	-7138	5746	5662	5596	5512	5446	5630	5480	64	1670	500	4010	10	1	12712747	711	-34.29	0.61	12	0.74	-163.00	9146.00	7800	20230309	-28.33	5060	20230726	10.47	6140	-8.96	20240226	5320	5.08	20240125	7800	-28.33	20230309	5060	10.47	20230726	5.91	N	003010	500	63 억		454324	N	N	3	N	00	N
124	20240308	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	-40	5	-0.72	439334500	78870	80.90	5570	5640	5530	7250	3910	5580	5570.36	3.57	0	-2616	5746	5662	5596	5512	5446	5630	5480	64	1670	500	4010	10	1	12712747	704	-33.99	0.61	12	0.62	-163.00	9146.00	7800	20230309	-28.97	5060	20230726	9.49	6140	-9.77	20240226	5320	4.14	20240125	7800	-28.97	20230309	5060	9.49	20230726	5.91	N	003010	500	63 억		454324	N	N	3	N	00	N
125	20240308	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-10	5	-0.18	395512540	70966	72.79	5570	5640	5530	7250	3910	5580	5573.27	3.57	0	-1132	5746	5662	5596	5512	5446	5630	5480	64	1670	500	4010	10	1	12712747	708	-34.17	0.61	12	0.56	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7800	-28.59	20230309	5060	10.08	20230726	5.91	N	003010	500	63 억		454324	N	N	3	N	00	N
126	20240308	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-10	5	-0.18	285318810	51127	52.44	5570	5640	5540	7250	3910	5580	5580.59	3.57	0	2739	5746	5662	5596	5512	5446	5630	5480	64	1670	500	4010	10	1	12712747	708	-34.17	0.61	12	0.40	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7800	-28.59	20230309	5060	10.08	20230726	5.91	N	003010	500	63 억		454324	N	N	3	N	00	N
127	20240308	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	20	2	0.36	222693530	39908	40.93	5570	5640	5540	7250	3910	5580	5580.17	3.57	0	5128	5746	5662	5596	5512	5446	5630	5480	64	1670	500	4010	10	1	12712747	712	-34.36	0.61	12	0.31	-163.00	9146.00	7800	20230309	-28.21	5060	20230726	10.67	6140	-8.79	20240226	5320	5.26	20240125	7800	-28.21	20230309	5060	10.67	20230726	5.91	N	003010	500	63 억		454324	N	N	3	N	00	N
128	20240308	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	10	2	0.18	197852560	35462	36.37	5570	5640	5540	7250	3910	5580	5579.28	3.57	0	6151	5746	5662	5596	5512	5446	5630	5480	64	1670	500	4010	10	1	12712747	711	-34.29	0.61	12	0.28	-163.00	9146.00	7800	20230309	-28.33	5060	20230726	10.47	6140	-8.96	20240226	5320	5.08	20240125	7800	-28.33	20230309	5060	10.47	20230726	5.91	N	003010	500	63 억		454324	N	N	3	N	00	N
129	20240308	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	30	2	0.54	13278600	2379	2.44	5570	5610	5570	7250	3910	5580	5581.59	3.57	0	963	5746	5662	5596	5512	5446	5630	5480	64	1670	500	4010	10	1	12712747	713	-34.42	0.61	12	0.02	-163.00	9146.00	7800	20230309	-28.08	5060	20230726	10.87	6140	-8.63	20240226	5320	5.45	20240125	7800	-28.08	20230309	5060	10.87	20230726	5.91	N	003010	500	63 억		454324	N	N	3	N	00	N
130	20240307	160134	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	-40	5	-0.71	542858890	97232	112.40	5640	5680	5530	7300	3940	5620	5583.13	3.53	0	5527	5793	5706	5663	5576	5533	5685	5555	64	1680	500	4040	10	1	12712747	709	-34.23	0.61	12	0.76	-163.00	9146.00	7800	20230309	-28.46	5060	20230726	10.28	6140	-9.12	20240226	5320	4.89	20240125	7800	-28.46	20230309	5060	10.28	20230726	5.88	N	003010	500	63 억		448815	N	N	3	N	00	N
131	20240307	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-50	5	-0.89	517955410	92760	107.23	5640	5680	5530	7300	3940	5620	5583.82	3.53	0	4576	5793	5706	5663	5576	5533	5685	5555	64	1680	500	4040	10	1	12712747	708	-34.17	0.61	12	0.73	-163.00	9146.00	7800	20230309	-28.59	5060	20230726	10.08	6140	-9.28	20240226	5320	4.70	20240125	7800	-28.59	20230309	5060	10.08	20230726	5.88	N	003010	500	63 억		448815	N	N	18	N	00	N
132	20240307	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	-40	5	-0.71	428817080	76710	88.68	5640	5680	5540	7300	3940	5620	5590.11	3.53	0	103	5793	5706	5663	5576	5533	5685	5555	64	1680	500	4040	10	1	12712747	709	-34.23	0.61	12	0.60	-163.00	9146.00	7800	20230309	-28.46	5060	20230726	10.28	6140	-9.12	20240226	5320	4.89	20240125	7800	-28.46	20230309	5060	10.28	20230726	5.88	N	003010	500	63 억		448815	N	N	18	N	00	N
133	20240307	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	-30	5	-0.53	373182510	66699	77.11	5640	5680	5550	7300	3940	5620	5595.02	3.53	0	-2134	5793	5706	5663	5576	5533	5685	5555	64	1680	500	4040	10	1	12712747	711	-34.29	0.61	12	0.52	-163.00	9146.00	7800	20230309	-28.33	5060	20230726	10.47	6140	-8.96	20240226	5320	5.08	20240125	7800	-28.33	20230309	5060	10.47	20230726	5.88	N	003010	500	63 억		448815	N	N	18	N	00	N
134	20240307	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	-20	5	-0.36	275698160	49181	56.85	5640	5680	5570	7300	3940	5620	5605.79	3.53	0	-3772	5793	5706	5663	5576	5533	5685	5555	64	1680	500	4040	10	1	12712747	712	-34.36	0.61	12	0.39	-163.00	9146.00	7800	20230309	-28.21	5060	20230726	10.67	6140	-8.79	20240226	5320	5.26	20240125	7800	-28.21	20230309	5060	10.67	20230726	5.88	N	003010	500	63 억		448815	N	N	18	N	00	N
135	20240307	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	-30	5	-0.53	221911750	39538	45.71	5640	5680	5580	7300	3940	5620	5612.62	3.53	0	-3184	5793	5706	5663	5576	5533	5685	5555	64	1680	500	4040	10	1	12712747	711	-34.29	0.61	12	0.31	-163.00	9146.00	7800	20230309	-28.33	5060	20230726	10.47	6140	-8.96	20240226	5320	5.08	20240125	7800	-28.33	20230309	5060	10.47	20230726	5.88	N	003010	500	63 억		448815	N	N	18	N	00	N
136	20240307	100135	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	-20	5	-0.36	172819710	30770	35.57	5640	5680	5590	7300	3940	5620	5616.50	3.53	0	-3001	5793	5706	5663	5576	5533	5685	5555	64	1680	500	4040	10	1	12712747	712	-34.36	0.61	12	0.24	-163.00	9146.00	7800	20230309	-28.21	5060	20230726	10.67	6140	-8.79	20240226	5320	5.26	20240125	7800	-28.21	20230309	5060	10.67	20230726	5.88	N	003010	500	63 억		448815	N	N	18	N	00	N
137	20240307	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	20	2	0.36	3820850	677	0.78	5640	5680	5640	7300	3940	5620	5643.80	3.53	0	1	5793	5706	5663	5576	5533	5685	5555	64	1680	500	4040	10	1	12712747	717	-34.60	0.62	12	0.01	-163.00	9146.00	7800	20230309	-27.69	5060	20230726	11.46	6140	-8.14	20240226	5320	6.02	20240125	7800	-27.69	20230309	5060	11.46	20230726	5.88	N	003010	500	63 억		448815	N	N	18	N	00	N
138	20240306	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	-50	5	-0.88	487992030	86109	68.11	5660	5750	5620	7370	3970	5670	5667.15	3.42	0	11073	5863	5766	5713	5616	5563	5740	5590	64	1700	500	4080	10	1	12712747	714	-34.48	0.61	12	0.68	-163.00	9146.00	7800	20230309	-27.95	5060	20230726	11.07	6140	-8.47	20240226	5320	5.64	20240125	7800	-27.95	20230309	5060	11.07	20230726	5.78	N	003010	500	63 억		434736	N	N	18	N	00	N
139	20240306	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	-30	5	-0.53	389590200	68639	54.29	5660	5750	5640	7370	3970	5670	5675.93	3.42	0	10074	5863	5766	5713	5616	5563	5740	5590	64	1700	500	4080	10	1	12712747	717	-34.60	0.62	12	0.54	-163.00	9146.00	7800	20230309	-27.69	5060	20230726	11.46	6140	-8.14	20240226	5320	6.02	20240125	7800	-27.69	20230309	5060	11.46	20230726	5.78	N	003010	500	63 억		434736	N	N	11	N	00	N
140	20240306	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	-10	5	-0.18	310764370	54689	43.26	5660	5750	5640	7370	3970	5670	5682.39	3.42	0	11492	5863	5766	5713	5616	5563	5740	5590	64	1700	500	4080	10	1	12712747	720	-34.72	0.62	12	0.43	-163.00	9146.00	7800	20230309	-27.44	5060	20230726	11.86	6140	-7.82	20240226	5320	6.39	20240125	7800	-27.44	20230309	5060	11.86	20230726	5.78	N	003010	500	63 억		434736	N	N	11	N	00	N
141	20240306	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	40	2	0.71	265851830	46758	36.98	5660	5750	5640	7370	3970	5670	5685.70	3.42	0	9308	5863	5766	5713	5616	5563	5740	5590	64	1700	500	4080	10	1	12712747	726	-35.03	0.62	12	0.37	-163.00	9146.00	7800	20230309	-26.79	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7800	-26.79	20230309	5060	12.85	20230726	5.78	N	003010	500	63 억		434736	N	N	11	N	00	N
142	20240306	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	0	3	0.00	244204960	42949	33.97	5660	5750	5640	7370	3970	5670	5685.93	3.42	0	9432	5863	5766	5713	5616	5563	5740	5590	64	1700	500	4080	10	1	12712747	721	-34.79	0.62	12	0.34	-163.00	9146.00	7800	20230309	-27.31	5060	20230726	12.06	6140	-7.65	20240226	5320	6.58	20240125	7800	-27.31	20230309	5060	12.06	20230726	5.78	N	003010	500	63 억		434736	N	N	11	N	00	N
143	20240306	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	10	2	0.18	180907170	31761	25.12	5660	5750	5650	7370	3970	5670	5695.89	3.42	0	9080	5863	5766	5713	5616	5563	5740	5590	64	1700	500	4080	10	1	12712747	722	-34.85	0.62	12	0.25	-163.00	9146.00	7800	20230309	-27.18	5060	20230726	12.25	6140	-7.49	20240226	5320	6.77	20240125	7800	-27.18	20230309	5060	12.25	20230726	5.78	N	003010	500	63 억		434736	N	N	11	N	00	N
144	20240306	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	70	2	1.23	110534690	19407	15.35	5660	5750	5650	7370	3970	5670	5695.62	3.42	0	6641	5863	5766	5713	5616	5563	5740	5590	64	1700	500	4080	10	1	12712747	730	-35.21	0.63	12	0.15	-163.00	9146.00	7800	20230309	-26.41	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7800	-26.41	20230309	5060	13.44	20230726	5.78	N	003010	500	63 억		434736	N	N	11	N	00	N
145	20240306	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	20	2	0.35	5891200	1042	0.82	5660	5690	5650	7370	3970	5670	5653.66	3.42	0	1	5863	5766	5713	5616	5563	5740	5590	64	1700	500	4080	10	1	12712747	723	-34.91	0.62	12	0.01	-163.00	9146.00	7800	20230309	-27.05	5060	20230726	12.45	6140	-7.33	20240226	5320	6.95	20240125	7800	-27.05	20230309	5060	12.45	20230726	5.78	N	003010	500	63 억		434736	N	N	11	N	00	N
146	20240305	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	-110	5	-1.90	722652140	126262	80.43	5760	5810	5660	7510	4050	5780	5723.83	3.39	0	4150	5913	5846	5803	5736	5693	5835	5725	64	1730	500	4160	10	1	12712747	721	-34.79	0.62	12	0.99	-163.00	9146.00	7800	20230309	-27.31	5060	20230726	12.06	6140	-7.65	20240226	5320	6.58	20240125	7800	-27.31	20230309	5060	12.06	20230726	5.83	N	003010	500	63 억		430910	N	N	11	N	00	N
147	20240305	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	5680	-100	5	-1.73	660613500	115336	73.47	5760	5810	5660	7510	4050	5780	5727.64	3.39	0	3720	5913	5846	5803	5736	5693	5835	5725	64	1730	500	4160	10	1	12712747	722	-34.85	0.62	12	0.91	-163.00	9146.00	7800	20230309	-27.18	5060	20230726	12.25	6140	-7.49	20240226	5320	6.77	20240125	7800	-27.18	20230309	5060	12.25	20230726	5.83	N	003010	500	63 억		430910	N	N	16	N	00	N
148	20240305	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-70	5	-1.21	593845450	103587	65.98	5760	5810	5690	7510	4050	5780	5732.73	3.39	0	2490	5913	5846	5803	5736	5693	5835	5725	64	1730	500	4160	10	1	12712747	726	-35.03	0.62	12	0.81	-163.00	9146.00	7800	20230309	-26.79	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7800	-26.79	20230309	5060	12.85	20230726	5.83	N	003010	500	63 억		430910	N	N	16	N	00	N
149	20240305	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-40	5	-0.69	530499230	92482	58.91	5760	5810	5700	7510	4050	5780	5736.15	3.39	0	2726	5913	5846	5803	5736	5693	5835	5725	64	1730	500	4160	10	1	12712747	730	-35.21	0.63	12	0.73	-163.00	9146.00	7800	20230309	-26.41	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7800	-26.41	20230309	5060	13.44	20230726	5.83	N	003010	500	63 억		430910	N	N	16	N	00	N
150	20240305	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	5700	-80	5	-1.38	500054920	87165	55.52	5760	5810	5700	7510	4050	5780	5736.78	3.39	0	2309	5913	5846	5803	5736	5693	5835	5725	64	1730	500	4160	10	1	12712747	725	-34.97	0.62	12	0.69	-163.00	9146.00	7800	20230309	-26.92	5060	20230726	12.65	6140	-7.17	20240226	5320	7.14	20240125	7800	-26.92	20230309	5060	12.65	20230726	5.83	N	003010	500	63 억		430910	N	N	16	N	00	N
151	20240305	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-40	5	-0.69	371133440	64585	41.14	5760	5810	5710	7510	4050	5780	5746.33	3.39	0	7412	5913	5846	5803	5736	5693	5835	5725	64	1730	500	4160	10	1	12712747	730	-35.21	0.63	12	0.51	-163.00	9146.00	7800	20230309	-26.41	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7800	-26.41	20230309	5060	13.44	20230726	5.83	N	003010	500	63 억		430910	N	N	16	N	00	N
152	20240305	100132	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-50	5	-0.87	269232230	46783	29.80	5760	5810	5730	7510	4050	5780	5754.81	3.39	0	8230	5913	5846	5803	5736	5693	5835	5725	64	1730	500	4160	10	1	12712747	728	-35.15	0.63	12	0.37	-163.00	9146.00	7800	20230309	-26.54	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7800	-26.54	20230309	5060	13.24	20230726	5.83	N	003010	500	63 억		430910	N	N	16	N	00	N
153	20240305	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	0	3	0.00	20514700	3556	2.27	5760	5800	5760	7510	4050	5780	5768.38	3.39	0	222	5913	5846	5803	5736	5693	5835	5725	64	1730	500	4160	10	1	12712747	735	-35.46	0.63	12	0.03	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.83	N	003010	500	63 억		430910	N	N	16	N	00	N
154	20240304	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	10	2	0.17	901387620	155485	119.32	5780	5870	5760	7500	4040	5770	5797.27	3.52	0	-10864	5890	5830	5750	5690	5610	5860	5720	64	1730	500	4150	10	1	12712747	735	-35.46	0.63	12	1.22	-163.00	9146.00	7800	20230309	-25.90	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7800	-25.90	20230309	5060	14.23	20230726	5.96	N	003010	500	63 억		447266	N	N	16	N	00	N
155	20240304	150132	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	30	2	0.52	861763350	148639	114.07	5780	5870	5760	7500	4040	5770	5797.69	3.52	0	-11910	5890	5830	5750	5690	5610	5860	5720	64	1730	500	4150	10	1	12712747	737	-35.58	0.63	12	1.17	-163.00	9146.00	7800	20230309	-25.64	5060	20230726	14.62	6140	-5.54	20240226	5320	9.02	20240125	7800	-25.64	20230309	5060	14.62	20230726	5.96	N	003010	500	63 억		447266	N	N	22	N	00	N
156	20240304	140130	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	0	3	0.00	734926990	126781	97.29	5780	5870	5760	7500	4040	5770	5796.82	3.52	0	-12494	5890	5830	5750	5690	5610	5860	5720	64	1730	500	4150	10	1	12712747	734	-35.40	0.63	12	1.00	-163.00	9146.00	7800	20230309	-26.03	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7800	-26.03	20230309	5060	14.03	20230726	5.96	N	003010	500	63 억		447266	N	N	22	N	00	N
157	20240304	130132	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	0	3	0.00	698546010	120477	92.45	5780	5870	5760	7500	4040	5770	5798.17	3.52	0	-13585	5890	5830	5750	5690	5610	5860	5720	64	1730	500	4150	10	1	12712747	734	-35.40	0.63	12	0.95	-163.00	9146.00	7800	20230309	-26.03	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7800	-26.03	20230309	5060	14.03	20230726	5.96	N	003010	500	63 억		447266	N	N	22	N	00	N
158	20240304	120129	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	20	2	0.35	619901140	106874	82.02	5780	5870	5760	7500	4040	5770	5800.30	3.52	0	-15486	5890	5830	5750	5690	5610	5860	5720	64	1730	500	4150	10	1	12712747	736	-35.52	0.63	12	0.84	-163.00	9146.00	7800	20230309	-25.77	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7800	-25.77	20230309	5060	14.43	20230726	5.96	N	003010	500	63 억		447266	N	N	22	N	00	N
159	20240304	110132	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	20	2	0.35	538711610	92838	71.24	5780	5870	5760	7500	4040	5770	5802.71	3.52	0	-16151	5890	5830	5750	5690	5610	5860	5720	64	1730	500	4150	10	1	12712747	736	-35.52	0.63	12	0.73	-163.00	9146.00	7800	20230309	-25.77	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7800	-25.77	20230309	5060	14.43	20230726	5.96	N	003010	500	63 억		447266	N	N	22	N	00	N
160	20240304	100131	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	30	2	0.52	442432550	76217	58.49	5780	5870	5760	7500	4040	5770	5804.91	3.52	0	-16887	5890	5830	5750	5690	5610	5860	5720	64	1730	500	4150	10	1	12712747	737	-35.58	0.63	12	0.60	-163.00	9146.00	7800	20230309	-25.64	5060	20230726	14.62	6140	-5.54	20240226	5320	9.02	20240125	7800	-25.64	20230309	5060	14.62	20230726	5.96	N	003010	500	63 억		447266	N	N	22	N	00	N
161	20240304	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	60	2	1.04	20111290	3472	2.66	5780	5830	5780	7500	4040	5770	5792.42	3.52	0	-133	5890	5830	5750	5690	5610	5860	5720	64	1730	500	4150	10	1	12712747	741	-35.77	0.64	12	0.03	-163.00	9146.00	7800	20230309	-25.26	5060	20230726	15.22	6140	-5.05	20240226	5320	9.59	20240125	7800	-25.26	20230309	5060	15.22	20230726	5.96	N	003010	500	63 억		447266	N	N	22	N	00	N