KissMeData/003010/price/prices-20240401.csv

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
20240430,160143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,-10,5,-0.18,370808960,67704,85.25,5480,5520,5440,7130,3850,5490,5476.82,3.83,0,-11096,5550,5520,5460,5430,5370,5535,5445,64,1640,500,4060,10,1,12712747,697,9.42,0.57,12,0.53,582.00,9678.00,7200,20230519,-23.89,5060,20230726,8.30,6170,-11.18,20240403,5320,3.01,20240125,7200,-23.89,20230519,5060,8.30,20230726,5.18,N,003010,500,63 억,,487411,N,N,0,N,00,N
20240430,150143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,10,2,0.18,341144360,62293,78.43,5480,5520,5440,7130,3850,5490,5476.45,3.83,0,-10422,5550,5520,5460,5430,5370,5535,5445,64,1640,500,4060,10,1,12712747,699,9.45,0.57,12,0.49,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.18,N,003010,500,63 억,,487411,N,N,0,N,00,N
20240430,140142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,20,2,0.36,295219940,53940,67.92,5480,5510,5440,7130,3850,5490,5473.11,3.83,0,-9319,5550,5520,5460,5430,5370,5535,5445,64,1640,500,4060,10,1,12712747,700,9.47,0.57,12,0.42,582.00,9678.00,7200,20230519,-23.47,5060,20230726,8.89,6170,-10.70,20240403,5320,3.57,20240125,7200,-23.47,20230519,5060,8.89,20230726,5.18,N,003010,500,63 억,,487411,N,N,0,N,00,N
20240430,130142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,10,2,0.18,242506090,44352,55.84,5480,5500,5440,7130,3850,5490,5467.75,3.83,0,-8679,5550,5520,5460,5430,5370,5535,5445,64,1640,500,4060,10,1,12712747,699,9.45,0.57,12,0.35,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.18,N,003010,500,63 억,,487411,N,N,0,N,00,N
20240430,120143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-20,5,-0.36,198353560,36299,45.70,5480,5490,5440,7130,3850,5490,5464.43,3.83,0,-8060,5550,5520,5460,5430,5370,5535,5445,64,1640,500,4060,10,1,12712747,695,9.40,0.57,12,0.29,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.18,N,003010,500,63 억,,487411,N,N,0,N,00,N
20240430,110142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,-10,5,-0.18,163427630,29916,37.67,5480,5490,5440,7130,3850,5490,5462.87,3.83,0,-7456,5550,5520,5460,5430,5370,5535,5445,64,1640,500,4060,10,1,12712747,697,9.42,0.57,12,0.24,582.00,9678.00,7200,20230519,-23.89,5060,20230726,8.30,6170,-11.18,20240403,5320,3.01,20240125,7200,-23.89,20230519,5060,8.30,20230726,5.18,N,003010,500,63 억,,487411,N,N,0,N,00,N
20240430,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-20,5,-0.36,54556190,9970,12.55,5480,5490,5450,7130,3850,5490,5472.02,3.83,0,-2948,5550,5520,5460,5430,5370,5535,5445,64,1640,500,4060,10,1,12712747,695,9.40,0.57,12,0.08,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.18,N,003010,500,63 억,,487411,N,N,0,N,00,N
20240430,090146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-20,5,-0.36,2274350,415,0.52,5480,5490,5470,7130,3850,5490,5480.12,3.83,0,-274,5550,5520,5460,5430,5370,5535,5445,64,1640,500,4060,10,1,12712747,695,9.40,0.57,12,0.00,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.18,N,003010,500,63 억,,487411,N,N,0,N,00,N
20240429,160142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,90,2,1.67,433206180,79402,60.67,5400,5490,5400,7020,3780,5400,5455.87,3.72,0,14283,5566,5482,5406,5322,5246,5445,5285,64,1620,500,3990,10,1,12712747,698,9.43,0.57,12,0.62,582.00,9678.00,7200,20230519,-23.75,5060,20230726,8.50,6170,-11.02,20240403,5320,3.20,20240125,7200,-23.75,20230519,5060,8.50,20230726,5.16,N,003010,500,63 억,,473042,N,N,4,N,00,N
20240429,150142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,80,2,1.48,409129530,75009,57.31,5400,5490,5400,7020,3780,5400,5454.42,3.72,0,14567,5566,5482,5406,5322,5246,5445,5285,64,1620,500,3990,10,1,12712747,697,9.42,0.57,12,0.59,582.00,9678.00,7200,20230519,-23.89,5060,20230726,8.30,6170,-11.18,20240403,5320,3.01,20240125,7200,-23.89,20230519,5060,8.30,20230726,5.16,N,003010,500,63 억,,473042,N,N,4,N,00,N
20240429,140141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,80,2,1.48,355217330,65168,49.79,5400,5490,5400,7020,3780,5400,5450.81,3.72,0,13061,5566,5482,5406,5322,5246,5445,5285,64,1620,500,3990,10,1,12712747,697,9.42,0.57,12,0.51,582.00,9678.00,7200,20230519,-23.89,5060,20230726,8.30,6170,-11.18,20240403,5320,3.01,20240125,7200,-23.89,20230519,5060,8.30,20230726,5.16,N,003010,500,63 억,,473042,N,N,4,N,00,N
20240429,130142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,60,2,1.11,294248300,54017,41.27,5400,5470,5400,7020,3780,5400,5447.34,3.72,0,9239,5566,5482,5406,5322,5246,5445,5285,64,1620,500,3990,10,1,12712747,694,9.38,0.56,12,0.42,582.00,9678.00,7200,20230519,-24.17,5060,20230726,7.91,6170,-11.51,20240403,5320,2.63,20240125,7200,-24.17,20230519,5060,7.91,20230726,5.16,N,003010,500,63 억,,473042,N,N,4,N,00,N
20240429,120142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,40,2,0.74,246564510,45284,34.60,5400,5470,5400,7020,3780,5400,5444.87,3.72,0,8360,5566,5482,5406,5322,5246,5445,5285,64,1620,500,3990,10,1,12712747,692,9.35,0.56,12,0.36,582.00,9678.00,7200,20230519,-24.44,5060,20230726,7.51,6170,-11.83,20240403,5320,2.26,20240125,7200,-24.44,20230519,5060,7.51,20230726,5.16,N,003010,500,63 억,,473042,N,N,4,N,00,N
20240429,110142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,50,2,0.93,211664900,38888,29.71,5400,5470,5400,7020,3780,5400,5442.96,3.72,0,6285,5566,5482,5406,5322,5246,5445,5285,64,1620,500,3990,10,1,12712747,693,9.36,0.56,12,0.31,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.16,N,003010,500,63 억,,473042,N,N,4,N,00,N
20240429,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,40,2,0.74,128866160,23701,18.11,5400,5470,5400,7020,3780,5400,5437.19,3.72,0,5566,5566,5482,5406,5322,5246,5445,5285,64,1620,500,3990,10,1,12712747,692,9.35,0.56,12,0.19,582.00,9678.00,7200,20230519,-24.44,5060,20230726,7.51,6170,-11.83,20240403,5320,2.26,20240125,7200,-24.44,20230519,5060,7.51,20230726,5.16,N,003010,500,63 억,,473042,N,N,4,N,00,N
20240429,090142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5410,10,2,0.19,11746100,2175,1.66,5400,5410,5400,7020,3780,5400,5400.51,3.72,0,-97,5566,5482,5406,5322,5246,5445,5285,64,1620,500,3990,10,1,12712747,688,9.30,0.56,12,0.02,582.00,9678.00,7200,20230519,-24.86,5060,20230726,6.92,6170,-12.32,20240403,5320,1.69,20240125,7200,-24.86,20230519,5060,6.92,20230726,5.16,N,003010,500,63 억,,473042,N,N,4,N,00,N
20240426,160141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5400,-10,5,-0.18,701392880,130518,206.78,5440,5490,5330,7030,3790,5410,5373.92,4.10,0,-43208,5516,5462,5436,5382,5356,5450,5370,64,1620,500,4000,10,1,12712747,686,9.28,0.56,12,1.03,582.00,9678.00,7200,20230519,-25.00,5060,20230726,6.72,6170,-12.48,20240403,5320,1.50,20240125,7200,-25.00,20230519,5060,6.72,20230726,5.25,N,003010,500,63 억,,520733,N,N,4,N,00,N
20240426,150142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5380,-30,5,-0.55,665909440,123933,196.35,5440,5490,5330,7030,3790,5410,5373.14,4.10,0,-41515,5516,5462,5436,5382,5356,5450,5370,64,1620,500,4000,10,1,12712747,684,9.24,0.56,12,0.97,582.00,9678.00,7200,20230519,-25.28,5060,20230726,6.32,6170,-12.80,20240403,5320,1.13,20240125,7200,-25.28,20230519,5060,6.32,20230726,5.25,N,003010,500,63 억,,520733,N,N,0,N,00,N
20240426,140141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5370,-40,5,-0.74,619024570,115196,182.50,5440,5490,5330,7030,3790,5410,5373.66,4.10,0,-40431,5516,5462,5436,5382,5356,5450,5370,64,1620,500,4000,10,1,12712747,683,9.23,0.55,12,0.91,582.00,9678.00,7200,20230519,-25.42,5060,20230726,6.13,6170,-12.97,20240403,5320,0.94,20240125,7200,-25.42,20230519,5060,6.13,20230726,5.25,N,003010,500,63 억,,520733,N,N,0,N,00,N
20240426,130141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5370,-40,5,-0.74,544909390,101413,160.67,5440,5490,5330,7030,3790,5410,5373.17,4.10,0,-30722,5516,5462,5436,5382,5356,5450,5370,64,1620,500,4000,10,1,12712747,683,9.23,0.55,12,0.80,582.00,9678.00,7200,20230519,-25.42,5060,20230726,6.13,6170,-12.97,20240403,5320,0.94,20240125,7200,-25.42,20230519,5060,6.13,20230726,5.25,N,003010,500,63 억,,520733,N,N,0,N,00,N
20240426,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5350,-60,5,-1.11,513316130,95527,151.34,5440,5490,5330,7030,3790,5410,5373.52,4.10,0,-28770,5516,5462,5436,5382,5356,5450,5370,64,1620,500,4000,10,1,12712747,680,9.19,0.55,12,0.75,582.00,9678.00,7200,20230519,-25.69,5060,20230726,5.73,6170,-13.29,20240403,5320,0.56,20240125,7200,-25.69,20230519,5060,5.73,20230726,5.25,N,003010,500,63 억,,520733,N,N,0,N,00,N
20240426,110142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5350,-60,5,-1.11,357086560,66293,105.03,5440,5490,5340,7030,3790,5410,5386.49,4.10,0,-16160,5516,5462,5436,5382,5356,5450,5370,64,1620,500,4000,10,1,12712747,680,9.19,0.55,12,0.52,582.00,9678.00,7200,20230519,-25.69,5060,20230726,5.73,6170,-13.29,20240403,5320,0.56,20240125,7200,-25.69,20230519,5060,5.73,20230726,5.25,N,003010,500,63 억,,520733,N,N,0,N,00,N
20240426,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,20,2,0.37,49079830,9019,14.29,5440,5490,5420,7030,3790,5410,5441.83,4.10,0,-1414,5516,5462,5436,5382,5356,5450,5370,64,1620,500,4000,10,1,12712747,690,9.33,0.56,12,0.07,582.00,9678.00,7200,20230519,-24.58,5060,20230726,7.31,6170,-11.99,20240403,5320,2.07,20240125,7200,-24.58,20230519,5060,7.31,20230726,5.25,N,003010,500,63 억,,520733,N,N,0,N,00,N
20240426,090142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,70,2,1.29,11012350,2023,3.21,5440,5480,5430,7030,3790,5410,5443.57,4.10,0,59,5516,5462,5436,5382,5356,5450,5370,64,1620,500,4000,10,1,12712747,697,9.42,0.57,12,0.02,582.00,9678.00,7200,20230519,-23.89,5060,20230726,8.30,6170,-11.18,20240403,5320,3.01,20240125,7200,-23.89,20230519,5060,8.30,20230726,5.25,N,003010,500,63 억,,520733,N,N,0,N,00,N
20240425,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5410,-30,5,-0.55,332961180,61279,35.06,5410,5490,5410,7070,3810,5440,5433.80,4.36,0,-36208,5640,5540,5460,5360,5280,5500,5320,64,1630,500,4020,10,1,12712747,688,9.30,0.56,12,0.48,582.00,9678.00,7200,20230519,-24.86,5060,20230726,6.92,6170,-12.32,20240403,5320,1.69,20240125,7200,-24.86,20230519,5060,6.92,20230726,5.42,N,003010,500,63 억,,554583,N,N,0,N,00,N
20240425,150142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,-10,5,-0.18,216511880,39796,22.77,5410,5490,5410,7070,3810,5440,5440.54,4.36,0,-20472,5640,5540,5460,5360,5280,5500,5320,64,1630,500,4020,10,1,12712747,690,9.33,0.56,12,0.31,582.00,9678.00,7200,20230519,-24.58,5060,20230726,7.31,6170,-11.99,20240403,5320,2.07,20240125,7200,-24.58,20230519,5060,7.31,20230726,5.42,N,003010,500,63 억,,554583,N,N,0,N,00,N
20240425,140141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,-10,5,-0.18,185600150,34109,19.51,5410,5490,5410,7070,3810,5440,5441.38,4.36,0,-16700,5640,5540,5460,5360,5280,5500,5320,64,1630,500,4020,10,1,12712747,690,9.33,0.56,12,0.27,582.00,9678.00,7200,20230519,-24.58,5060,20230726,7.31,6170,-11.99,20240403,5320,2.07,20240125,7200,-24.58,20230519,5060,7.31,20230726,5.42,N,003010,500,63 억,,554583,N,N,0,N,00,N
20240425,130141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,-10,5,-0.18,165124770,30344,17.36,5410,5490,5410,7070,3810,5440,5441.76,4.36,0,-14575,5640,5540,5460,5360,5280,5500,5320,64,1630,500,4020,10,1,12712747,690,9.33,0.56,12,0.24,582.00,9678.00,7200,20230519,-24.58,5060,20230726,7.31,6170,-11.99,20240403,5320,2.07,20240125,7200,-24.58,20230519,5060,7.31,20230726,5.42,N,003010,500,63 억,,554583,N,N,0,N,00,N
20240425,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,0,3,0.00,130685210,24009,13.74,5410,5490,5410,7070,3810,5440,5443.18,4.36,0,-9707,5640,5540,5460,5360,5280,5500,5320,64,1630,500,4020,10,1,12712747,692,9.35,0.56,12,0.19,582.00,9678.00,7200,20230519,-24.44,5060,20230726,7.51,6170,-11.83,20240403,5320,2.26,20240125,7200,-24.44,20230519,5060,7.51,20230726,5.42,N,003010,500,63 억,,554583,N,N,0,N,00,N
20240425,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,0,3,0.00,103467320,19010,10.88,5410,5490,5410,7070,3810,5440,5442.78,4.36,0,-7526,5640,5540,5460,5360,5280,5500,5320,64,1630,500,4020,10,1,12712747,692,9.35,0.56,12,0.15,582.00,9678.00,7200,20230519,-24.44,5060,20230726,7.51,6170,-11.83,20240403,5320,2.26,20240125,7200,-24.44,20230519,5060,7.51,20230726,5.42,N,003010,500,63 억,,554583,N,N,0,N,00,N
20240425,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,0,3,0.00,41709710,7658,4.38,5410,5490,5410,7070,3810,5440,5446.55,4.36,0,-1187,5640,5540,5460,5360,5280,5500,5320,64,1630,500,4020,10,1,12712747,692,9.35,0.56,12,0.06,582.00,9678.00,7200,20230519,-24.44,5060,20230726,7.51,6170,-11.83,20240403,5320,2.26,20240125,7200,-24.44,20230519,5060,7.51,20230726,5.42,N,003010,500,63 억,,554583,N,N,0,N,00,N
20240425,090141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,0,3,0.00,3853640,712,0.41,5410,5440,5410,7070,3810,5440,5412.42,4.36,0,-188,5640,5540,5460,5360,5280,5500,5320,64,1630,500,4020,10,1,12712747,692,9.35,0.56,12,0.01,582.00,9678.00,7200,20230519,-24.44,5060,20230726,7.51,6170,-11.83,20240403,5320,2.26,20240125,7200,-24.44,20230519,5060,7.51,20230726,5.42,N,003010,500,63 억,,554583,N,N,0,N,00,N
20240424,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,-20,5,-0.37,936551670,171398,253.61,5480,5560,5380,7090,3830,5460,5464.34,4.62,0,-34515,5600,5530,5470,5400,5340,5525,5395,64,1630,500,4040,10,1,12712747,692,9.35,0.56,12,1.35,582.00,9678.00,7200,20230519,-24.44,5060,20230726,7.51,6170,-11.83,20240403,5320,2.26,20240125,7200,-24.44,20230519,5060,7.51,20230726,5.44,N,003010,500,63 억,,587948,N,N,0,N,00,N
20240424,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,-10,5,-0.18,864616930,158179,234.05,5480,5560,5380,7090,3830,5460,5466.07,4.62,0,-31640,5600,5530,5470,5400,5340,5525,5395,64,1630,500,4040,10,1,12712747,693,9.36,0.56,12,1.24,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.44,N,003010,500,63 억,,587948,N,N,0,N,00,N
20240424,140141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,-10,5,-0.18,811791080,148478,219.69,5480,5560,5380,7090,3830,5460,5467.42,4.62,0,-27897,5600,5530,5470,5400,5340,5525,5395,64,1630,500,4040,10,1,12712747,693,9.36,0.56,12,1.17,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.44,N,003010,500,63 억,,587948,N,N,0,N,00,N
20240424,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,-20,5,-0.37,715080730,130716,193.41,5480,5560,5380,7090,3830,5460,5470.49,4.62,0,-24051,5600,5530,5470,5400,5340,5525,5395,64,1630,500,4040,10,1,12712747,692,9.35,0.56,12,1.03,582.00,9678.00,7200,20230519,-24.44,5060,20230726,7.51,6170,-11.83,20240403,5320,2.26,20240125,7200,-24.44,20230519,5060,7.51,20230726,5.44,N,003010,500,63 억,,587948,N,N,0,N,00,N
20240424,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,0,3,0.00,612609730,111940,165.63,5480,5560,5380,7090,3830,5460,5472.66,4.62,0,-22314,5600,5530,5470,5400,5340,5525,5395,64,1630,500,4040,10,1,12712747,694,9.38,0.56,12,0.88,582.00,9678.00,7200,20230519,-24.17,5060,20230726,7.91,6170,-11.51,20240403,5320,2.63,20240125,7200,-24.17,20230519,5060,7.91,20230726,5.44,N,003010,500,63 억,,587948,N,N,0,N,00,N
20240424,110141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,50,2,0.92,188321130,34124,50.49,5480,5560,5480,7090,3830,5460,5518.73,4.62,0,820,5600,5530,5470,5400,5340,5525,5395,64,1630,500,4040,10,1,12712747,700,9.47,0.57,12,0.27,582.00,9678.00,7200,20230519,-23.47,5060,20230726,8.89,6170,-10.70,20240403,5320,3.57,20240125,7200,-23.47,20230519,5060,8.89,20230726,5.44,N,003010,500,63 억,,587948,N,N,0,N,00,N
20240424,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,80,2,1.47,129033860,23392,34.61,5480,5560,5480,7090,3830,5460,5516.15,4.62,0,5688,5600,5530,5470,5400,5340,5525,5395,64,1630,500,4040,10,1,12712747,704,9.52,0.57,12,0.18,582.00,9678.00,7200,20230519,-23.06,5060,20230726,9.49,6170,-10.21,20240403,5320,4.14,20240125,7200,-23.06,20230519,5060,9.49,20230726,5.44,N,003010,500,63 억,,587948,N,N,0,N,00,N
20240424,090141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,70,2,1.28,23750950,4330,6.41,5480,5530,5480,7090,3830,5460,5485.21,4.62,0,758,5600,5530,5470,5400,5340,5525,5395,64,1630,500,4040,10,1,12712747,703,9.50,0.57,12,0.03,582.00,9678.00,7200,20230519,-23.19,5060,20230726,9.29,6170,-10.37,20240403,5320,3.95,20240125,7200,-23.19,20230519,5060,9.29,20230726,5.44,N,003010,500,63 억,,587948,N,N,0,N,00,N
20240423,160134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,10,2,0.18,369435390,67548,81.56,5460,5540,5410,7080,3820,5450,5469.23,4.56,0,8105,5590,5520,5460,5390,5330,5490,5360,64,1630,500,4030,10,1,12712747,694,9.38,0.56,12,0.53,582.00,9678.00,7200,20230519,-24.17,5060,20230726,7.91,6170,-11.51,20240403,5320,2.63,20240125,7200,-24.17,20230519,5060,7.91,20230726,5.45,N,003010,500,63 억,,579756,N,N,0,N,00,N
20240423,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,20,2,0.37,323621670,59156,71.42,5460,5540,5410,7080,3820,5450,5470.65,4.56,0,5699,5590,5520,5460,5390,5330,5490,5360,64,1630,500,4030,10,1,12712747,695,9.40,0.57,12,0.47,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.45,N,003010,500,63 억,,579756,N,N,0,N,00,N
20240423,140141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,50,2,0.92,159352570,28961,34.97,5460,5540,5460,7080,3820,5450,5502.32,4.56,0,2118,5590,5520,5460,5390,5330,5490,5360,64,1630,500,4030,10,1,12712747,699,9.45,0.57,12,0.23,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.45,N,003010,500,63 억,,579756,N,N,0,N,00,N
20240423,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,50,2,0.92,151462640,27523,33.23,5460,5540,5460,7080,3820,5450,5503.13,4.56,0,1975,5590,5520,5460,5390,5330,5490,5360,64,1630,500,4030,10,1,12712747,699,9.45,0.57,12,0.22,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.45,N,003010,500,63 억,,579756,N,N,0,N,00,N
20240423,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,60,2,1.10,132219300,24024,29.01,5460,5540,5460,7080,3820,5450,5503.64,4.56,0,1970,5590,5520,5460,5390,5330,5490,5360,64,1630,500,4030,10,1,12712747,700,9.47,0.57,12,0.19,582.00,9678.00,7200,20230519,-23.47,5060,20230726,8.89,6170,-10.70,20240403,5320,3.57,20240125,7200,-23.47,20230519,5060,8.89,20230726,5.45,N,003010,500,63 억,,579756,N,N,0,N,00,N
20240423,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,50,2,0.92,101695080,18479,22.31,5460,5540,5460,7080,3820,5450,5503.28,4.56,0,1605,5590,5520,5460,5390,5330,5490,5360,64,1630,500,4030,10,1,12712747,699,9.45,0.57,12,0.15,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.45,N,003010,500,63 억,,579756,N,N,0,N,00,N
20240423,100142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,50,2,0.92,41927930,7623,9.20,5460,5540,5460,7080,3820,5450,5500.20,4.56,0,3170,5590,5520,5460,5390,5330,5490,5360,64,1630,500,4030,10,1,12712747,699,9.45,0.57,12,0.06,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.45,N,003010,500,63 억,,579756,N,N,0,N,00,N
20240423,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,40,2,0.73,8324320,1522,1.84,5460,5500,5460,7080,3820,5450,5469.36,4.56,0,-9,5590,5520,5460,5390,5330,5490,5360,64,1630,500,4030,10,1,12712747,698,9.43,0.57,12,0.01,582.00,9678.00,7200,20230519,-23.75,5060,20230726,8.50,6170,-11.02,20240403,5320,3.20,20240125,7200,-23.75,20230519,5060,8.50,20230726,5.45,N,003010,500,63 억,,579756,N,N,0,N,00,N
20240422,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,-10,5,-0.18,450924410,82542,129.90,5500,5530,5400,7090,3830,5460,5463.06,4.43,0,14830,5633,5546,5473,5386,5313,5510,5350,64,1630,500,4040,10,1,12712747,693,9.36,0.56,12,0.65,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.45,N,003010,500,63 억,,562607,N,N,0,N,00,N
20240422,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,0,3,0.00,417056540,76338,120.14,5500,5530,5400,7090,3830,5460,5463.29,4.43,0,12473,5633,5546,5473,5386,5313,5510,5350,64,1630,500,4040,10,1,12712747,694,9.38,0.56,12,0.60,582.00,9678.00,7200,20230519,-24.17,5060,20230726,7.91,6170,-11.51,20240403,5320,2.63,20240125,7200,-24.17,20230519,5060,7.91,20230726,5.45,N,003010,500,63 억,,562607,N,N,0,N,00,N
20240422,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,10,2,0.18,332204530,60768,95.63,5500,5530,5400,7090,3830,5460,5466.77,4.43,0,7866,5633,5546,5473,5386,5313,5510,5350,64,1630,500,4040,10,1,12712747,695,9.40,0.57,12,0.48,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.45,N,003010,500,63 억,,562607,N,N,0,N,00,N
20240422,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,10,2,0.18,310210190,56747,89.31,5500,5530,5400,7090,3830,5460,5466.55,4.43,0,6683,5633,5546,5473,5386,5313,5510,5350,64,1630,500,4040,10,1,12712747,695,9.40,0.57,12,0.45,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.45,N,003010,500,63 억,,562607,N,N,0,N,00,N
20240422,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,-10,5,-0.18,218654650,39897,62.79,5500,5530,5450,7090,3830,5460,5480.48,4.43,0,6602,5633,5546,5473,5386,5313,5510,5350,64,1630,500,4040,10,1,12712747,693,9.36,0.56,12,0.31,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.45,N,003010,500,63 억,,562607,N,N,0,N,00,N
20240422,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,60,2,1.10,116394600,21181,33.33,5500,5530,5450,7090,3830,5460,5495.24,4.43,0,5200,5633,5546,5473,5386,5313,5510,5350,64,1630,500,4040,10,1,12712747,702,9.48,0.57,12,0.17,582.00,9678.00,7200,20230519,-23.33,5060,20230726,9.09,6170,-10.53,20240403,5320,3.76,20240125,7200,-23.33,20230519,5060,9.09,20230726,5.45,N,003010,500,63 억,,562607,N,N,0,N,00,N
20240422,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,50,2,0.92,72715640,13254,20.86,5500,5530,5450,7090,3830,5460,5486.32,4.43,0,4795,5633,5546,5473,5386,5313,5510,5350,64,1630,500,4040,10,1,12712747,700,9.47,0.57,12,0.10,582.00,9678.00,7200,20230519,-23.47,5060,20230726,8.89,6170,-10.70,20240403,5320,3.57,20240125,7200,-23.47,20230519,5060,8.89,20230726,5.45,N,003010,500,63 억,,562607,N,N,0,N,00,N
20240422,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,40,2,0.73,4037000,734,1.16,5500,5500,5500,7090,3830,5460,5500.00,4.43,0,-57,5633,5546,5473,5386,5313,5510,5350,64,1630,500,4040,10,1,12712747,699,9.45,0.57,12,0.01,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.45,N,003010,500,63 억,,562607,N,N,0,N,00,N
20240419,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,-100,5,-1.80,342990040,62893,98.50,5500,5560,5400,7220,3900,5560,5453.50,4.35,0,8780,5693,5626,5513,5446,5333,5660,5480,64,1660,500,4110,10,1,12712747,694,9.38,0.56,12,0.49,582.00,9678.00,7200,20230519,-24.17,5060,20230726,7.91,6170,-11.51,20240403,5320,2.63,20240125,7200,-24.17,20230519,5060,7.91,20230726,5.47,N,003010,500,63 억,,553563,N,N,0,N,00,N
20240419,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,-60,5,-1.08,323576430,59345,92.95,5500,5560,5400,7220,3900,5560,5452.46,4.35,0,8150,5693,5626,5513,5446,5333,5660,5480,64,1660,500,4110,10,1,12712747,699,9.45,0.57,12,0.47,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.47,N,003010,500,63 억,,553563,N,N,0,N,00,N
20240419,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-70,5,-1.26,293394980,53831,84.31,5500,5560,5400,7220,3900,5560,5450.29,4.35,0,4610,5693,5626,5513,5446,5333,5660,5480,64,1660,500,4110,10,1,12712747,698,9.43,0.57,12,0.42,582.00,9678.00,7200,20230519,-23.75,5060,20230726,8.50,6170,-11.02,20240403,5320,3.20,20240125,7200,-23.75,20230519,5060,8.50,20230726,5.47,N,003010,500,63 억,,553563,N,N,0,N,00,N
20240419,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,-100,5,-1.80,261501260,48001,75.18,5500,5560,5400,7220,3900,5560,5447.82,4.35,0,4586,5693,5626,5513,5446,5333,5660,5480,64,1660,500,4110,10,1,12712747,694,9.38,0.56,12,0.38,582.00,9678.00,7200,20230519,-24.17,5060,20230726,7.91,6170,-11.51,20240403,5320,2.63,20240125,7200,-24.17,20230519,5060,7.91,20230726,5.47,N,003010,500,63 억,,553563,N,N,0,N,00,N
20240419,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5430,-130,5,-2.34,206110990,37775,59.16,5500,5560,5400,7220,3900,5560,5456.27,4.35,0,1752,5693,5626,5513,5446,5333,5660,5480,64,1660,500,4110,10,1,12712747,690,9.33,0.56,12,0.30,582.00,9678.00,7200,20230519,-24.58,5060,20230726,7.31,6170,-11.99,20240403,5320,2.07,20240125,7200,-24.58,20230519,5060,7.31,20230726,5.47,N,003010,500,63 억,,553563,N,N,0,N,00,N
20240419,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5420,-140,5,-2.52,145760350,26629,41.71,5500,5560,5420,7220,3900,5560,5473.74,4.35,0,1957,5693,5626,5513,5446,5333,5660,5480,64,1660,500,4110,10,1,12712747,689,9.31,0.56,12,0.21,582.00,9678.00,7200,20230519,-24.72,5060,20230726,7.11,6170,-12.16,20240403,5320,1.88,20240125,7200,-24.72,20230519,5060,7.11,20230726,5.47,N,003010,500,63 억,,553563,N,N,0,N,00,N
20240419,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,-50,5,-0.90,36758340,6675,10.45,5500,5560,5490,7220,3900,5560,5506.85,4.35,0,909,5693,5626,5513,5446,5333,5660,5480,64,1660,500,4110,10,1,12712747,700,9.47,0.57,12,0.05,582.00,9678.00,7200,20230519,-23.47,5060,20230726,8.89,6170,-10.70,20240403,5320,3.57,20240125,7200,-23.47,20230519,5060,8.89,20230726,5.47,N,003010,500,63 억,,553563,N,N,0,N,00,N
20240419,090135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,0,3,0.00,4681400,851,1.33,5500,5560,5500,7220,3900,5560,5500.92,4.35,0,150,5693,5626,5513,5446,5333,5660,5480,64,1660,500,4110,10,1,12712747,707,9.55,0.57,12,0.01,582.00,9678.00,7200,20230519,-22.78,5060,20230726,9.88,6170,-9.89,20240403,5320,4.51,20240125,7200,-22.78,20230519,5060,9.88,20230726,5.47,N,003010,500,63 억,,553563,N,N,0,N,00,N
20240418,160136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,110,2,2.02,350593780,63848,123.85,5420,5580,5400,7080,3820,5450,5491.07,4.31,0,6053,5543,5496,5463,5416,5383,5490,5410,64,1630,500,4030,10,1,12712747,707,9.55,0.57,12,0.50,582.00,9678.00,7200,20230519,-22.78,5060,20230726,9.88,6170,-9.89,20240403,5320,4.51,20240125,7200,-22.78,20230519,5060,9.88,20230726,5.56,N,003010,500,63 억,,547751,N,N,26,N,00,N
20240418,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,100,2,1.83,324248720,59104,114.64,5420,5580,5400,7080,3820,5450,5486.08,4.31,0,6829,5543,5496,5463,5416,5383,5490,5410,64,1630,500,4030,10,1,12712747,706,9.54,0.57,12,0.46,582.00,9678.00,7200,20230519,-22.92,5060,20230726,9.68,6170,-10.05,20240403,5320,4.32,20240125,7200,-22.92,20230519,5060,9.68,20230726,5.56,N,003010,500,63 억,,547751,N,N,26,N,00,N
20240418,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,40,2,0.73,263183680,48061,93.22,5420,5520,5400,7080,3820,5450,5476.04,4.31,0,7801,5543,5496,5463,5416,5383,5490,5410,64,1630,500,4030,10,1,12712747,698,9.43,0.57,12,0.38,582.00,9678.00,7200,20230519,-23.75,5060,20230726,8.50,6170,-11.02,20240403,5320,3.20,20240125,7200,-23.75,20230519,5060,8.50,20230726,5.56,N,003010,500,63 억,,547751,N,N,26,N,00,N
20240418,130136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,40,2,0.73,240861200,44000,85.35,5420,5520,5400,7080,3820,5450,5474.12,4.31,0,6877,5543,5496,5463,5416,5383,5490,5410,64,1630,500,4030,10,1,12712747,698,9.43,0.57,12,0.35,582.00,9678.00,7200,20230519,-23.75,5060,20230726,8.50,6170,-11.02,20240403,5320,3.20,20240125,7200,-23.75,20230519,5060,8.50,20230726,5.56,N,003010,500,63 억,,547751,N,N,26,N,00,N
20240418,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,60,2,1.10,228484850,41745,80.97,5420,5520,5400,7080,3820,5450,5473.35,4.31,0,7036,5543,5496,5463,5416,5383,5490,5410,64,1630,500,4030,10,1,12712747,700,9.47,0.57,12,0.33,582.00,9678.00,7200,20230519,-23.47,5060,20230726,8.89,6170,-10.70,20240403,5320,3.57,20240125,7200,-23.47,20230519,5060,8.89,20230726,5.56,N,003010,500,63 억,,547751,N,N,26,N,00,N
20240418,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,20,2,0.37,137355810,25085,48.66,5420,5510,5400,7080,3820,5450,5475.62,4.31,0,6685,5543,5496,5463,5416,5383,5490,5410,64,1630,500,4030,10,1,12712747,695,9.40,0.57,12,0.20,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.56,N,003010,500,63 억,,547751,N,N,26,N,00,N
20240418,100136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,50,2,0.92,98621620,18021,34.96,5420,5510,5400,7080,3820,5450,5472.61,4.31,0,6173,5543,5496,5463,5416,5383,5490,5410,64,1630,500,4030,10,1,12712747,699,9.45,0.57,12,0.14,582.00,9678.00,7200,20230519,-23.61,5060,20230726,8.70,6170,-10.86,20240403,5320,3.38,20240125,7200,-23.61,20230519,5060,8.70,20230726,5.56,N,003010,500,63 억,,547751,N,N,26,N,00,N
20240418,090137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,0,3,0.00,3802260,700,1.36,5420,5450,5420,7080,3820,5450,5431.56,4.31,0,244,5543,5496,5463,5416,5383,5490,5410,64,1630,500,4030,10,1,12712747,693,9.36,0.56,12,0.01,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.56,N,003010,500,63 억,,547751,N,N,26,N,00,N
20240417,160135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,0,3,0.00,277464660,50793,31.45,5450,5510,5430,7080,3820,5450,5462.71,4.32,0,-1447,5730,5590,5520,5380,5310,5555,5345,64,1630,500,4030,10,1,12712747,693,9.36,0.56,12,0.40,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.66,N,003010,500,63 억,,549221,N,N,26,N,00,N
20240417,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,0,3,0.00,241856820,44251,27.40,5450,5510,5430,7080,3820,5450,5465.57,4.32,0,230,5730,5590,5520,5380,5310,5555,5345,64,1630,500,4030,10,1,12712747,693,9.36,0.56,12,0.35,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.66,N,003010,500,63 억,,549221,N,N,0,N,00,N
20240417,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,40,2,0.73,187342440,34271,21.22,5450,5510,5430,7080,3820,5450,5466.51,4.32,0,1668,5730,5590,5520,5380,5310,5555,5345,64,1630,500,4030,10,1,12712747,698,9.43,0.57,12,0.27,582.00,9678.00,7200,20230519,-23.75,5060,20230726,8.50,6170,-11.02,20240403,5320,3.20,20240125,7200,-23.75,20230519,5060,8.50,20230726,5.66,N,003010,500,63 억,,549221,N,N,0,N,00,N
20240417,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,20,2,0.37,177354190,32446,20.09,5450,5510,5430,7080,3820,5450,5466.14,4.32,0,1705,5730,5590,5520,5380,5310,5555,5345,64,1630,500,4030,10,1,12712747,695,9.40,0.57,12,0.26,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.66,N,003010,500,63 억,,549221,N,N,0,N,00,N
20240417,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,20,2,0.37,153829190,28166,17.44,5450,5500,5430,7080,3820,5450,5461.52,4.32,0,3453,5730,5590,5520,5380,5310,5555,5345,64,1630,500,4030,10,1,12712747,695,9.40,0.57,12,0.22,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.66,N,003010,500,63 억,,549221,N,N,0,N,00,N
20240417,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,10,2,0.18,128639190,23564,14.59,5450,5500,5430,7080,3820,5450,5459.14,4.32,0,3531,5730,5590,5520,5380,5310,5555,5345,64,1630,500,4030,10,1,12712747,694,9.38,0.56,12,0.19,582.00,9678.00,7200,20230519,-24.17,5060,20230726,7.91,6170,-11.51,20240403,5320,2.63,20240125,7200,-24.17,20230519,5060,7.91,20230726,5.66,N,003010,500,63 억,,549221,N,N,0,N,00,N
20240417,100135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,40,2,0.73,67166770,12306,7.62,5450,5490,5430,7080,3820,5450,5458.06,4.32,0,5621,5730,5590,5520,5380,5310,5555,5345,64,1630,500,4030,10,1,12712747,698,9.43,0.57,12,0.10,582.00,9678.00,7200,20230519,-23.75,5060,20230726,8.50,6170,-11.02,20240403,5320,3.20,20240125,7200,-23.75,20230519,5060,8.50,20230726,5.66,N,003010,500,63 억,,549221,N,N,0,N,00,N
20240417,090136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,20,2,0.37,44115100,8094,5.01,5450,5470,5430,7080,3820,5450,5450.35,4.32,0,5727,5730,5590,5520,5380,5310,5555,5345,64,1630,500,4030,10,1,12712747,695,9.40,0.57,12,0.06,582.00,9678.00,7200,20230519,-24.03,5060,20230726,8.10,6170,-11.35,20240403,5320,2.82,20240125,7200,-24.03,20230519,5060,8.10,20230726,5.66,N,003010,500,63 억,,549221,N,N,0,N,00,N
20240416,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,-220,5,-3.88,846680450,153488,168.77,5590,5660,5450,7370,3970,5670,5516.31,4.55,0,-21547,5776,5722,5626,5572,5476,5675,5525,64,1700,500,4190,10,1,12712747,693,9.36,0.56,12,1.21,582.00,9678.00,7200,20230519,-24.31,5060,20230726,7.71,6170,-11.67,20240403,5320,2.44,20240125,7200,-24.31,20230519,5060,7.71,20230726,5.73,N,003010,500,63 억,,578049,N,N,0,N,00,N
20240416,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,-210,5,-3.70,771627480,139762,153.68,5590,5660,5460,7370,3970,5670,5520.99,4.55,0,-19758,5776,5722,5626,5572,5476,5675,5525,64,1700,500,4190,10,1,12712747,694,9.38,0.56,12,1.10,582.00,9678.00,7200,20230519,-24.17,5060,20230726,7.91,6170,-11.51,20240403,5320,2.63,20240125,7200,-24.17,20230519,5060,7.91,20230726,5.73,N,003010,500,63 억,,578049,N,N,0,N,00,N
20240416,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-180,5,-3.17,653663640,118225,129.99,5590,5660,5480,7370,3970,5670,5528.96,4.55,0,-10097,5776,5722,5626,5572,5476,5675,5525,64,1700,500,4190,10,1,12712747,698,9.43,0.57,12,0.93,582.00,9678.00,7200,20230519,-23.75,5060,20230726,8.50,6170,-11.02,20240403,5320,3.20,20240125,7200,-23.75,20230519,5060,8.50,20230726,5.73,N,003010,500,63 억,,578049,N,N,0,N,00,N
20240416,130136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,-140,5,-2.47,593571180,107269,117.95,5590,5660,5480,7370,3970,5670,5533.46,4.55,0,-10272,5776,5722,5626,5572,5476,5675,5525,64,1700,500,4190,10,1,12712747,703,9.50,0.57,12,0.84,582.00,9678.00,7200,20230519,-23.19,5060,20230726,9.29,6170,-10.37,20240403,5320,3.95,20240125,7200,-23.19,20230519,5060,9.29,20230726,5.73,N,003010,500,63 억,,578049,N,N,0,N,00,N
20240416,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,-160,5,-2.82,527751130,95290,104.78,5590,5660,5500,7370,3970,5670,5538.35,4.55,0,-9065,5776,5722,5626,5572,5476,5675,5525,64,1700,500,4190,10,1,12712747,700,9.47,0.57,12,0.75,582.00,9678.00,7200,20230519,-23.47,5060,20230726,8.89,6170,-10.70,20240403,5320,3.57,20240125,7200,-23.47,20230519,5060,8.89,20230726,5.73,N,003010,500,63 억,,578049,N,N,0,N,00,N
20240416,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,-140,5,-2.47,384662270,69323,76.22,5590,5660,5500,7370,3970,5670,5548.81,4.55,0,-6156,5776,5722,5626,5572,5476,5675,5525,64,1700,500,4190,10,1,12712747,703,9.50,0.57,12,0.55,582.00,9678.00,7200,20230519,-23.19,5060,20230726,9.29,6170,-10.37,20240403,5320,3.95,20240125,7200,-23.19,20230519,5060,9.29,20230726,5.73,N,003010,500,63 억,,578049,N,N,0,N,00,N
20240416,100136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5590,-80,5,-1.41,158507050,28402,31.23,5590,5660,5550,7370,3970,5670,5580.79,4.55,0,1330,5776,5722,5626,5572,5476,5675,5525,64,1700,500,4190,10,1,12712747,711,9.60,0.58,12,0.22,582.00,9678.00,7200,20230519,-22.36,5060,20230726,10.47,6170,-9.40,20240403,5320,5.08,20240125,7200,-22.36,20230519,5060,10.47,20230726,5.73,N,003010,500,63 억,,578049,N,N,0,N,00,N
20240416,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,-10,5,-0.18,13747710,2459,2.70,5590,5660,5590,7370,3970,5670,5590.29,4.55,0,614,5776,5722,5626,5572,5476,5675,5525,64,1700,500,4190,10,1,12712747,720,9.73,0.58,12,0.02,582.00,9678.00,7200,20230519,-21.39,5060,20230726,11.86,6170,-8.27,20240403,5320,6.39,20240125,7200,-21.39,20230519,5060,11.86,20230726,5.73,N,003010,500,63 억,,578049,N,N,0,N,00,N
20240415,160134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,-10,5,-0.18,509194620,90859,148.07,5680,5680,5530,7380,3980,5680,5602.66,4.39,0,20496,5833,5756,5713,5636,5593,5735,5615,64,1700,500,4200,10,1,12712747,721,9.74,0.59,12,0.71,582.00,9678.00,7200,20230519,-21.25,5060,20230726,12.06,6170,-8.10,20240403,5320,6.58,20240125,7200,-21.25,20230519,5060,12.06,20230726,5.60,N,003010,500,63 억,,557562,N,N,2,N,00,N
20240415,150134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-30,5,-0.53,480935300,85854,139.91,5680,5680,5530,7380,3980,5680,5600.13,4.39,0,17786,5833,5756,5713,5636,5593,5735,5615,64,1700,500,4200,10,1,12712747,718,9.71,0.58,12,0.68,582.00,9678.00,7200,20230519,-21.53,5060,20230726,11.66,6170,-8.43,20240403,5320,6.20,20240125,7200,-21.53,20230519,5060,11.66,20230726,5.60,N,003010,500,63 억,,557562,N,N,2,N,00,N
20240415,140135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-30,5,-0.53,439291330,78473,127.88,5680,5680,5530,7380,3980,5680,5596.10,4.39,0,13109,5833,5756,5713,5636,5593,5735,5615,64,1700,500,4200,10,1,12712747,718,9.71,0.58,12,0.62,582.00,9678.00,7200,20230519,-21.53,5060,20230726,11.66,6170,-8.43,20240403,5320,6.20,20240125,7200,-21.53,20230519,5060,11.66,20230726,5.60,N,003010,500,63 억,,557562,N,N,2,N,00,N
20240415,130135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,-40,5,-0.70,411093220,73475,119.74,5680,5680,5530,7380,3980,5680,5592.91,4.39,0,11839,5833,5756,5713,5636,5593,5735,5615,64,1700,500,4200,10,1,12712747,717,9.69,0.58,12,0.58,582.00,9678.00,7200,20230519,-21.67,5060,20230726,11.46,6170,-8.59,20240403,5320,6.02,20240125,7200,-21.67,20230519,5060,11.46,20230726,5.60,N,003010,500,63 억,,557562,N,N,2,N,00,N
20240415,120135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5600,-80,5,-1.41,312702330,55937,91.16,5680,5680,5530,7380,3980,5680,5587.33,4.39,0,176,5833,5756,5713,5636,5593,5735,5615,64,1700,500,4200,10,1,12712747,712,9.62,0.58,12,0.44,582.00,9678.00,7200,20230519,-22.22,5060,20230726,10.67,6170,-9.24,20240403,5320,5.26,20240125,7200,-22.22,20230519,5060,10.67,20230726,5.60,N,003010,500,63 억,,557562,N,N,2,N,00,N
20240415,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5610,-70,5,-1.23,252475400,45201,73.66,5680,5680,5530,7380,3980,5680,5581.77,4.39,0,2379,5833,5756,5713,5636,5593,5735,5615,64,1700,500,4200,10,1,12712747,713,9.64,0.58,12,0.36,582.00,9678.00,7200,20230519,-22.08,5060,20230726,10.87,6170,-9.08,20240403,5320,5.45,20240125,7200,-22.08,20230519,5060,10.87,20230726,5.60,N,003010,500,63 억,,557562,N,N,2,N,00,N
20240415,100135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5590,-90,5,-1.58,219488260,39289,64.03,5680,5680,5530,7380,3980,5680,5582.10,4.39,0,2606,5833,5756,5713,5636,5593,5735,5615,64,1700,500,4200,10,1,12712747,711,9.60,0.58,12,0.31,582.00,9678.00,7200,20230519,-22.36,5060,20230726,10.47,6170,-9.40,20240403,5320,5.08,20240125,7200,-22.36,20230519,5060,10.47,20230726,5.60,N,003010,500,63 억,,557562,N,N,2,N,00,N
20240415,090136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,0,3,0.00,16294250,2870,4.68,5680,5680,5660,7380,3980,5680,5673.32,4.39,0,-446,5833,5756,5713,5636,5593,5735,5615,64,1700,500,4200,10,1,12712747,722,9.76,0.59,12,0.02,582.00,9678.00,7200,20230519,-21.11,5060,20230726,12.25,6170,-7.94,20240403,5320,6.77,20240125,7200,-21.11,20230519,5060,12.25,20230726,5.60,N,003010,500,63 억,,557562,N,N,2,N,00,N
20240412,160134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,-30,5,-0.53,338863180,59319,48.49,5710,5790,5670,7420,4000,5710,5712.69,4.32,0,8388,5896,5802,5716,5622,5536,5760,5580,64,1710,500,4220,10,1,12712747,722,9.76,0.59,12,0.47,582.00,9678.00,7260,20230406,-21.76,5060,20230726,12.25,6170,-7.94,20240403,5320,6.77,20240125,7200,-21.11,20230519,5060,12.25,20230726,5.62,N,003010,500,63 억,,549146,N,N,2,N,00,N
20240412,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,-10,5,-0.18,303566180,53108,43.41,5710,5790,5670,7420,4000,5710,5716.02,4.32,0,8498,5896,5802,5716,5622,5536,5760,5580,64,1710,500,4220,10,1,12712747,725,9.79,0.59,12,0.42,582.00,9678.00,7260,20230406,-21.49,5060,20230726,12.65,6170,-7.62,20240403,5320,7.14,20240125,7200,-20.83,20230519,5060,12.65,20230726,5.62,N,003010,500,63 억,,549146,N,N,1,N,00,N
20240412,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,-10,5,-0.18,255109540,44597,36.46,5710,5790,5670,7420,4000,5710,5720.33,4.32,0,9645,5896,5802,5716,5622,5536,5760,5580,64,1710,500,4220,10,1,12712747,725,9.79,0.59,12,0.35,582.00,9678.00,7260,20230406,-21.49,5060,20230726,12.65,6170,-7.62,20240403,5320,7.14,20240125,7200,-20.83,20230519,5060,12.65,20230726,5.62,N,003010,500,63 억,,549146,N,N,1,N,00,N
20240412,130135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,20,2,0.35,226257910,39532,32.32,5710,5790,5670,7420,4000,5710,5723.41,4.32,0,9582,5896,5802,5716,5622,5536,5760,5580,64,1710,500,4220,10,1,12712747,728,9.85,0.59,12,0.31,582.00,9678.00,7260,20230406,-21.07,5060,20230726,13.24,6170,-7.13,20240403,5320,7.71,20240125,7200,-20.42,20230519,5060,13.24,20230726,5.62,N,003010,500,63 억,,549146,N,N,1,N,00,N
20240412,120135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,20,2,0.35,200462710,35025,28.63,5710,5790,5670,7420,4000,5710,5723.42,4.32,0,9862,5896,5802,5716,5622,5536,5760,5580,64,1710,500,4220,10,1,12712747,728,9.85,0.59,12,0.28,582.00,9678.00,7260,20230406,-21.07,5060,20230726,13.24,6170,-7.13,20240403,5320,7.71,20240125,7200,-20.42,20230519,5060,13.24,20230726,5.62,N,003010,500,63 억,,549146,N,N,1,N,00,N
20240412,110134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,70,2,1.23,139374140,24379,19.93,5710,5780,5670,7420,4000,5710,5716.98,4.32,0,8115,5896,5802,5716,5622,5536,5760,5580,64,1710,500,4220,10,1,12712747,735,9.93,0.60,12,0.19,582.00,9678.00,7260,20230406,-20.39,5060,20230726,14.23,6170,-6.32,20240403,5320,8.65,20240125,7200,-19.72,20230519,5060,14.23,20230726,5.62,N,003010,500,63 억,,549146,N,N,1,N,00,N
20240412,100134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,20,2,0.35,62487070,10945,8.95,5710,5740,5670,7420,4000,5710,5709.19,4.32,0,5284,5896,5802,5716,5622,5536,5760,5580,64,1710,500,4220,10,1,12712747,728,9.85,0.59,12,0.09,582.00,9678.00,7260,20230406,-21.07,5060,20230726,13.24,6170,-7.13,20240403,5320,7.71,20240125,7200,-20.42,20230519,5060,13.24,20230726,5.62,N,003010,500,63 억,,549146,N,N,1,N,00,N
20240412,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,20,2,0.35,2572700,450,0.37,5710,5730,5710,7420,4000,5710,5717.11,4.32,0,-43,5896,5802,5716,5622,5536,5760,5580,64,1710,500,4220,10,1,12712747,728,9.85,0.59,12,0.00,582.00,9678.00,7260,20230406,-21.07,5060,20230726,13.24,6170,-7.13,20240403,5320,7.71,20240125,7200,-20.42,20230519,5060,13.24,20230726,5.62,N,003010,500,63 억,,549146,N,N,1,N,00,N
20240411,160134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5710,-180,5,-3.06,696300560,122128,123.32,5810,5810,5630,7650,4130,5890,5701.38,4.52,0,-23467,6016,5952,5846,5782,5676,5985,5815,64,1760,500,4350,10,1,12712747,726,9.81,0.59,12,0.96,582.00,9678.00,7260,20230406,-21.35,5060,20230726,12.85,6170,-7.46,20240403,5320,7.33,20240125,7200,-20.69,20230519,5060,12.85,20230726,5.60,N,003010,500,63 억,,574834,N,N,1,N,00,N
20240411,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,-160,5,-2.72,618343180,108505,109.57,5810,5810,5630,7650,4130,5890,5698.75,4.52,0,-21978,6016,5952,5846,5782,5676,5985,5815,64,1760,500,4350,10,1,12712747,728,9.85,0.59,12,0.85,582.00,9678.00,7260,20230406,-21.07,5060,20230726,13.24,6170,-7.13,20240403,5320,7.71,20240125,7200,-20.42,20230519,5060,13.24,20230726,5.60,N,003010,500,63 억,,574834,N,N,13,N,00,N
20240411,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5740,-150,5,-2.55,577026730,101283,102.27,5810,5810,5630,7650,4130,5890,5697.17,4.52,0,-20945,6016,5952,5846,5782,5676,5985,5815,64,1760,500,4350,10,1,12712747,730,9.86,0.59,12,0.80,582.00,9678.00,7260,20230406,-20.94,5060,20230726,13.44,6170,-6.97,20240403,5320,7.89,20240125,7200,-20.28,20230519,5060,13.44,20230726,5.60,N,003010,500,63 억,,574834,N,N,13,N,00,N
20240411,130134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,-160,5,-2.72,549456200,96465,97.41,5810,5810,5630,7650,4130,5890,5695.91,4.52,0,-20492,6016,5952,5846,5782,5676,5985,5815,64,1760,500,4350,10,1,12712747,728,9.85,0.59,12,0.76,582.00,9678.00,7260,20230406,-21.07,5060,20230726,13.24,6170,-7.13,20240403,5320,7.71,20240125,7200,-20.42,20230519,5060,13.24,20230726,5.60,N,003010,500,63 억,,574834,N,N,13,N,00,N
20240411,120134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,-200,5,-3.40,526324320,92414,93.32,5810,5810,5630,7650,4130,5890,5695.29,4.52,0,-20267,6016,5952,5846,5782,5676,5985,5815,64,1760,500,4350,10,1,12712747,723,9.78,0.59,12,0.73,582.00,9678.00,7260,20230406,-21.63,5060,20230726,12.45,6170,-7.78,20240403,5320,6.95,20240125,7200,-20.97,20230519,5060,12.45,20230726,5.60,N,003010,500,63 억,,574834,N,N,13,N,00,N
20240411,110133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,-210,5,-3.57,384373520,67390,68.05,5810,5810,5630,7650,4130,5890,5703.71,4.52,0,-17572,6016,5952,5846,5782,5676,5985,5815,64,1760,500,4350,10,1,12712747,722,9.76,0.59,12,0.53,582.00,9678.00,7260,20230406,-21.76,5060,20230726,12.25,6170,-7.94,20240403,5320,6.77,20240125,7200,-21.11,20230519,5060,12.25,20230726,5.60,N,003010,500,63 억,,574834,N,N,13,N,00,N
20240411,100134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,-210,5,-3.57,314188390,55041,55.58,5810,5810,5630,7650,4130,5890,5708.26,4.52,0,-14467,6016,5952,5846,5782,5676,5985,5815,64,1760,500,4350,10,1,12712747,722,9.76,0.59,12,0.43,582.00,9678.00,7260,20230406,-21.76,5060,20230726,12.25,6170,-7.94,20240403,5320,6.77,20240125,7200,-21.11,20230519,5060,12.25,20230726,5.60,N,003010,500,63 억,,574834,N,N,13,N,00,N
20240411,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-240,5,-4.07,113039640,19692,19.88,5810,5810,5630,7650,4130,5890,5740.38,4.52,0,-5595,6016,5952,5846,5782,5676,5985,5815,64,1760,500,4350,10,1,12712747,718,9.71,0.58,12,0.15,582.00,9678.00,7260,20230406,-22.18,5060,20230726,11.66,6170,-8.43,20240403,5320,6.20,20240125,7200,-21.53,20230519,5060,11.66,20230726,5.60,N,003010,500,63 억,,574834,N,N,13,N,00,N
20240409,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5890,100,2,1.73,556047250,95256,81.17,5790,5910,5740,7520,4060,5790,5836.47,4.44,0,10518,5963,5876,5813,5726,5663,5845,5695,64,1730,500,4280,10,1,12712747,749,10.12,0.61,12,0.75,582.00,9678.00,7260,20230406,-18.87,5060,20230726,16.40,6170,-4.54,20240403,5320,10.71,20240125,7200,-18.19,20230519,5060,16.40,20230726,5.59,N,003010,500,63 억,,564358,N,N,13,N,00,N
20240409,150134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,50,2,0.86,451239280,77416,65.97,5790,5910,5740,7520,4060,5790,5828.76,4.44,0,10778,5963,5876,5813,5726,5663,5845,5695,64,1730,500,4280,10,1,12712747,742,10.03,0.60,12,0.61,582.00,9678.00,7260,20230406,-19.56,5060,20230726,15.42,6170,-5.35,20240403,5320,9.77,20240125,7200,-18.89,20230519,5060,15.42,20230726,5.59,N,003010,500,63 억,,564358,N,N,0,N,00,N
20240409,140134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,30,2,0.52,311507020,53611,45.69,5790,5890,5740,7520,4060,5790,5810.51,4.44,0,10273,5963,5876,5813,5726,5663,5845,5695,64,1730,500,4280,10,1,12712747,740,10.00,0.60,12,0.42,582.00,9678.00,7260,20230406,-19.83,5060,20230726,15.02,6170,-5.67,20240403,5320,9.40,20240125,7200,-19.17,20230519,5060,15.02,20230726,5.59,N,003010,500,63 억,,564358,N,N,0,N,00,N
20240409,130134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,20,2,0.35,285556850,49150,41.88,5790,5890,5740,7520,4060,5790,5809.91,4.44,0,9566,5963,5876,5813,5726,5663,5845,5695,64,1730,500,4280,10,1,12712747,739,9.98,0.60,12,0.39,582.00,9678.00,7260,20230406,-19.97,5060,20230726,14.82,6170,-5.83,20240403,5320,9.21,20240125,7200,-19.31,20230519,5060,14.82,20230726,5.59,N,003010,500,63 억,,564358,N,N,0,N,00,N
20240409,120133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,30,2,0.52,246800750,42464,36.19,5790,5890,5740,7520,4060,5790,5812.00,4.44,0,9074,5963,5876,5813,5726,5663,5845,5695,64,1730,500,4280,10,1,12712747,740,10.00,0.60,12,0.33,582.00,9678.00,7260,20230406,-19.83,5060,20230726,15.02,6170,-5.67,20240403,5320,9.40,20240125,7200,-19.17,20230519,5060,15.02,20230726,5.59,N,003010,500,63 억,,564358,N,N,0,N,00,N
20240409,110134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,40,2,0.69,163381510,28095,23.94,5790,5890,5740,7520,4060,5790,5815.33,4.44,0,4030,5963,5876,5813,5726,5663,5845,5695,64,1730,500,4280,10,1,12712747,741,10.02,0.60,12,0.22,582.00,9678.00,7260,20230406,-19.70,5060,20230726,15.22,6170,-5.51,20240403,5320,9.59,20240125,7200,-19.03,20230519,5060,15.22,20230726,5.59,N,003010,500,63 억,,564358,N,N,0,N,00,N
20240409,100133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,40,2,0.69,124051090,21338,18.18,5790,5890,5740,7520,4060,5790,5813.63,4.44,0,3152,5963,5876,5813,5726,5663,5845,5695,64,1730,500,4280,10,1,12712747,741,10.02,0.60,12,0.17,582.00,9678.00,7260,20230406,-19.70,5060,20230726,15.22,6170,-5.51,20240403,5320,9.59,20240125,7200,-19.03,20230519,5060,15.22,20230726,5.59,N,003010,500,63 억,,564358,N,N,0,N,00,N
20240409,090135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,80,2,1.38,23912090,4111,3.50,5790,5890,5780,7520,4060,5790,5816.63,4.44,0,502,5963,5876,5813,5726,5663,5845,5695,64,1730,500,4280,10,1,12712747,746,10.09,0.61,12,0.03,582.00,9678.00,7260,20230406,-19.15,5060,20230726,16.01,6170,-4.86,20240403,5320,10.34,20240125,7200,-18.47,20230519,5060,16.01,20230726,5.59,N,003010,500,63 억,,564358,N,N,0,N,00,N
20240408,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,-90,5,-1.53,657498290,112885,91.23,5870,5900,5750,7640,4120,5880,5824.50,4.52,0,-15200,5966,5922,5846,5802,5726,5945,5825,64,1760,500,4350,10,1,12712747,736,9.95,0.60,12,0.89,582.00,9678.00,7260,20230406,-20.25,5060,20230726,14.43,6170,-6.16,20240403,5320,8.83,20240125,7200,-19.58,20230519,5060,14.43,20230726,5.69,N,003010,500,63 억,,574564,N,N,49,N,00,N
20240408,150133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,-50,5,-0.85,587295640,100770,81.44,5870,5900,5750,7640,4120,5880,5828.08,4.52,0,-14582,5966,5922,5846,5802,5726,5945,5825,64,1760,500,4350,10,1,12712747,741,10.02,0.60,12,0.79,582.00,9678.00,7260,20230406,-19.70,5060,20230726,15.22,6170,-5.51,20240403,5320,9.59,20240125,7200,-19.03,20230519,5060,15.22,20230726,5.69,N,003010,500,63 억,,574564,N,N,49,N,00,N
20240408,140134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,-50,5,-0.85,557522550,95639,77.30,5870,5900,5750,7640,4120,5880,5829.45,4.52,0,-14081,5966,5922,5846,5802,5726,5945,5825,64,1760,500,4350,10,1,12712747,741,10.02,0.60,12,0.75,582.00,9678.00,7260,20230406,-19.70,5060,20230726,15.22,6170,-5.51,20240403,5320,9.59,20240125,7200,-19.03,20230519,5060,15.22,20230726,5.69,N,003010,500,63 억,,574564,N,N,49,N,00,N
20240408,130133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,-70,5,-1.19,529983360,90908,73.47,5870,5900,5750,7640,4120,5880,5829.89,4.52,0,-14200,5966,5922,5846,5802,5726,5945,5825,64,1760,500,4350,10,1,12712747,739,9.98,0.60,12,0.72,582.00,9678.00,7260,20230406,-19.97,5060,20230726,14.82,6170,-5.83,20240403,5320,9.21,20240125,7200,-19.31,20230519,5060,14.82,20230726,5.69,N,003010,500,63 억,,574564,N,N,49,N,00,N
20240408,120133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,-50,5,-0.85,479410340,82192,66.43,5870,5900,5750,7640,4120,5880,5832.81,4.52,0,-12786,5966,5922,5846,5802,5726,5945,5825,64,1760,500,4350,10,1,12712747,741,10.02,0.60,12,0.65,582.00,9678.00,7260,20230406,-19.70,5060,20230726,15.22,6170,-5.51,20240403,5320,9.59,20240125,7200,-19.03,20230519,5060,15.22,20230726,5.69,N,003010,500,63 억,,574564,N,N,49,N,00,N
20240408,110134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,-70,5,-1.19,455289030,78049,63.08,5870,5900,5750,7640,4120,5880,5833.37,4.52,0,-10619,5966,5922,5846,5802,5726,5945,5825,64,1760,500,4350,10,1,12712747,739,9.98,0.60,12,0.61,582.00,9678.00,7260,20230406,-19.97,5060,20230726,14.82,6170,-5.83,20240403,5320,9.21,20240125,7200,-19.31,20230519,5060,14.82,20230726,5.69,N,003010,500,63 억,,574564,N,N,49,N,00,N
20240408,100134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5860,-20,5,-0.34,254499610,43487,35.15,5870,5900,5820,7640,4120,5880,5852.31,4.52,0,-5210,5966,5922,5846,5802,5726,5945,5825,64,1760,500,4350,10,1,12712747,745,10.07,0.61,12,0.34,582.00,9678.00,7260,20230406,-19.28,5060,20230726,15.81,6170,-5.02,20240403,5320,10.15,20240125,7200,-18.61,20230519,5060,15.81,20230726,5.69,N,003010,500,63 억,,574564,N,N,49,N,00,N
20240408,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5880,0,3,0.00,64774470,11037,8.92,5870,5900,5840,7640,4120,5880,5868.85,4.52,0,2875,5966,5922,5846,5802,5726,5945,5825,64,1760,500,4350,10,1,12712747,748,10.10,0.61,12,0.09,582.00,9678.00,7260,20230406,-19.01,5060,20230726,16.21,6170,-4.70,20240403,5320,10.53,20240125,7200,-18.33,20230519,5060,16.21,20230726,5.69,N,003010,500,63 억,,574564,N,N,49,N,00,N
20240405,160134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5880,70,2,1.20,718407510,122929,92.33,5810,5890,5770,7550,4070,5810,5844.09,4.55,0,-5597,5923,5866,5793,5736,5663,5875,5745,64,1740,500,4290,10,1,12712747,748,10.10,0.61,12,0.97,582.00,9678.00,7260,20230406,-19.01,5060,20230726,16.21,6170,-4.70,20240403,5320,10.53,20240125,7260,-19.01,20230406,5060,16.21,20230726,5.46,N,003010,500,63 억,,578616,N,N,49,N,00,N
20240405,150133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5850,40,2,0.69,655895880,112291,84.34,5810,5890,5770,7550,4070,5810,5841.04,4.55,0,-3001,5923,5866,5793,5736,5663,5875,5745,64,1740,500,4290,10,1,12712747,744,10.05,0.60,12,0.88,582.00,9678.00,7260,20230406,-19.42,5060,20230726,15.61,6170,-5.19,20240403,5320,9.96,20240125,7260,-19.42,20230406,5060,15.61,20230726,5.46,N,003010,500,63 억,,578616,N,N,2,N,00,N
20240405,140134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,60,2,1.03,543713110,93121,69.94,5810,5890,5770,7550,4070,5810,5838.79,4.55,0,3134,5923,5866,5793,5736,5663,5875,5745,64,1740,500,4290,10,1,12712747,746,10.09,0.61,12,0.73,582.00,9678.00,7260,20230406,-19.15,5060,20230726,16.01,6170,-4.86,20240403,5320,10.34,20240125,7260,-19.15,20230406,5060,16.01,20230726,5.46,N,003010,500,63 억,,578616,N,N,2,N,00,N
20240405,130133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,60,2,1.03,473597290,81158,60.95,5810,5890,5770,7550,4070,5810,5835.50,4.55,0,10883,5923,5866,5793,5736,5663,5875,5745,64,1740,500,4290,10,1,12712747,746,10.09,0.61,12,0.64,582.00,9678.00,7260,20230406,-19.15,5060,20230726,16.01,6170,-4.86,20240403,5320,10.34,20240125,7260,-19.15,20230406,5060,16.01,20230726,5.46,N,003010,500,63 억,,578616,N,N,2,N,00,N
20240405,120133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5870,60,2,1.03,377670580,64815,48.68,5810,5870,5770,7550,4070,5810,5826.91,4.55,0,18028,5923,5866,5793,5736,5663,5875,5745,64,1740,500,4290,10,1,12712747,746,10.09,0.61,12,0.51,582.00,9678.00,7260,20230406,-19.15,5060,20230726,16.01,6170,-4.86,20240403,5320,10.34,20240125,7260,-19.15,20230406,5060,16.01,20230726,5.46,N,003010,500,63 억,,578616,N,N,2,N,00,N
20240405,110134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5850,40,2,0.69,280074490,48111,36.13,5810,5860,5770,7550,4070,5810,5821.43,4.55,0,14493,5923,5866,5793,5736,5663,5875,5745,64,1740,500,4290,10,1,12712747,744,10.05,0.60,12,0.38,582.00,9678.00,7260,20230406,-19.42,5060,20230726,15.61,6170,-5.19,20240403,5320,9.96,20240125,7260,-19.42,20230406,5060,15.61,20230726,5.46,N,003010,500,63 억,,578616,N,N,2,N,00,N
20240405,100129,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,30,2,0.52,117681550,20224,15.19,5810,5860,5770,7550,4070,5810,5818.91,4.55,0,539,5923,5866,5793,5736,5663,5875,5745,64,1740,500,4290,10,1,12712747,742,10.03,0.60,12,0.16,582.00,9678.00,7260,20230406,-19.56,5060,20230726,15.42,6170,-5.35,20240403,5320,9.77,20240125,7260,-19.56,20230406,5060,15.42,20230726,5.46,N,003010,500,63 억,,578616,N,N,2,N,00,N
20240405,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,0,3,0.00,9981810,1719,1.29,5810,5810,5800,7550,4070,5810,5806.72,4.55,0,-235,5923,5866,5793,5736,5663,5875,5745,64,1740,500,4290,10,1,12712747,739,9.98,0.60,12,0.01,582.00,9678.00,7260,20230406,-19.97,5060,20230726,14.82,6170,-5.83,20240403,5320,9.21,20240125,7260,-19.97,20230406,5060,14.82,20230726,5.46,N,003010,500,63 억,,578616,N,N,2,N,00,N
20240404,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,0,3,0.00,757820270,131088,18.70,5810,5850,5720,7550,4070,5810,5780.98,4.33,0,26927,6363,6086,5893,5616,5423,6225,5755,64,1740,500,4290,10,1,12712747,739,9.98,0.60,12,1.03,582.00,9678.00,7260,20230406,-19.97,5060,20230726,14.82,6170,-5.83,20240403,5320,9.21,20240125,7260,-19.97,20230406,5060,14.82,20230726,5.47,N,003010,500,63 억,,550934,N,N,2,N,00,N
20240404,150133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,30,2,0.52,696874050,120614,17.21,5810,5850,5720,7550,4070,5810,5777.70,4.33,0,25359,6363,6086,5893,5616,5423,6225,5755,64,1740,500,4290,10,1,12712747,742,10.03,0.60,12,0.95,582.00,9678.00,7260,20230406,-19.56,5060,20230726,15.42,6170,-5.35,20240403,5320,9.77,20240125,7260,-19.56,20230406,5060,15.42,20230726,5.47,N,003010,500,63 억,,550934,N,N,3,N,00,N
20240404,140133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,0,3,0.00,611376610,105946,15.11,5810,5850,5720,7550,4070,5810,5770.61,4.33,0,24548,6363,6086,5893,5616,5423,6225,5755,64,1740,500,4290,10,1,12712747,739,9.98,0.60,12,0.83,582.00,9678.00,7260,20230406,-19.97,5060,20230726,14.82,6170,-5.83,20240403,5320,9.21,20240125,7260,-19.97,20230406,5060,14.82,20230726,5.47,N,003010,500,63 억,,550934,N,N,3,N,00,N
20240404,130131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,0,3,0.00,586708760,101694,14.51,5810,5850,5720,7550,4070,5810,5769.32,4.33,0,24393,6363,6086,5893,5616,5423,6225,5755,64,1740,500,4290,10,1,12712747,739,9.98,0.60,12,0.80,582.00,9678.00,7260,20230406,-19.97,5060,20230726,14.82,6170,-5.83,20240403,5320,9.21,20240125,7260,-19.97,20230406,5060,14.82,20230726,5.47,N,003010,500,63 억,,550934,N,N,3,N,00,N
20240404,120132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,-30,5,-0.52,524319250,90879,12.97,5810,5850,5720,7550,4070,5810,5769.38,4.33,0,21288,6363,6086,5893,5616,5423,6225,5755,64,1740,500,4290,10,1,12712747,735,9.93,0.60,12,0.71,582.00,9678.00,7260,20230406,-20.39,5060,20230726,14.23,6170,-6.32,20240403,5320,8.65,20240125,7260,-20.39,20230406,5060,14.23,20230726,5.47,N,003010,500,63 억,,550934,N,N,3,N,00,N
20240404,110132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5760,-50,5,-0.86,398961060,69065,9.85,5810,5850,5730,7550,4070,5810,5776.56,4.33,0,19373,6363,6086,5893,5616,5423,6225,5755,64,1740,500,4290,10,1,12712747,732,9.90,0.60,12,0.54,582.00,9678.00,7260,20230406,-20.66,5060,20230726,13.83,6170,-6.65,20240403,5320,8.27,20240125,7260,-20.66,20230406,5060,13.83,20230726,5.47,N,003010,500,63 억,,550934,N,N,3,N,00,N
20240404,100133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,-20,5,-0.34,130406950,22457,3.20,5810,5850,5780,7550,4070,5810,5806.95,4.33,0,1681,6363,6086,5893,5616,5423,6225,5755,64,1740,500,4290,10,1,12712747,736,9.95,0.60,12,0.18,582.00,9678.00,7260,20230406,-20.25,5060,20230726,14.43,6170,-6.16,20240403,5320,8.83,20240125,7260,-20.25,20230406,5060,14.43,20230726,5.47,N,003010,500,63 억,,550934,N,N,3,N,00,N
20240404,090132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,10,2,0.17,12202140,2099,0.30,5810,5840,5810,7550,4070,5810,5813.46,4.33,0,130,6363,6086,5893,5616,5423,6225,5755,64,1740,500,4290,10,1,12712747,740,10.00,0.60,12,0.02,582.00,9678.00,7260,20230406,-19.83,5060,20230726,15.02,6170,-5.67,20240403,5320,9.40,20240125,7260,-19.83,20230406,5060,15.02,20230726,5.47,N,003010,500,63 억,,550934,N,N,3,N,00,N
20240403,160132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,50,2,0.87,4144892960,698979,876.05,5710,6170,5700,7480,4040,5760,5930.09,4.18,0,20910,5920,5840,5760,5680,5600,5800,5640,64,1720,500,4260,10,1,12712747,739,9.98,0.60,12,5.50,582.00,9678.00,7260,20230406,-19.97,5060,20230726,14.82,6170,-5.83,20240403,5320,9.21,20240125,7260,-19.97,20230406,5060,14.82,20230726,5.51,N,003010,500,63 억,,531969,N,N,3,N,00,N
20240403,150132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,60,2,1.04,4052029980,683003,856.02,5710,6170,5700,7480,4040,5760,5932.67,4.18,0,17320,5920,5840,5760,5680,5600,5800,5640,64,1720,500,4260,10,1,12712747,740,10.00,0.60,12,5.37,582.00,9678.00,7260,20230406,-19.83,5060,20230726,15.02,6170,-5.67,20240403,5320,9.40,20240125,7260,-19.83,20230406,5060,15.02,20230726,5.51,N,003010,500,63 억,,531969,N,N,23,N,00,N
20240403,140132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5860,100,2,1.74,3825611410,644041,807.19,5710,6170,5700,7480,4040,5760,5940.01,4.18,0,2417,5920,5840,5760,5680,5600,5800,5640,64,1720,500,4260,10,1,12712747,745,10.07,0.61,12,5.07,582.00,9678.00,7260,20230406,-19.28,5060,20230726,15.81,6170,-5.02,20240403,5320,10.15,20240125,7260,-19.28,20230406,5060,15.81,20230726,5.51,N,003010,500,63 억,,531969,N,N,23,N,00,N
20240403,130132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5930,170,2,2.95,3310731330,556438,697.40,5710,6170,5700,7480,4040,5760,5949.87,4.18,0,-6007,5920,5840,5760,5680,5600,5800,5640,64,1720,500,4260,10,1,12712747,754,10.19,0.61,12,4.38,582.00,9678.00,7260,20230406,-18.32,5060,20230726,17.19,6170,-3.89,20240403,5320,11.47,20240125,7260,-18.32,20230406,5060,17.19,20230726,5.51,N,003010,500,63 억,,531969,N,N,23,N,00,N
20240403,120132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5890,130,2,2.26,1564732120,265910,333.27,5710,6010,5700,7480,4040,5760,5884.44,4.18,0,3577,5920,5840,5760,5680,5600,5800,5640,64,1720,500,4260,10,1,12712747,749,10.12,0.61,12,2.09,582.00,9678.00,7260,20230406,-18.87,5060,20230726,16.40,6140,-4.07,20240226,5320,10.71,20240125,7260,-18.87,20230406,5060,16.40,20230726,5.51,N,003010,500,63 억,,531969,N,N,23,N,00,N
20240403,110132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,80,2,1.39,1277231310,217193,272.21,5710,6010,5700,7480,4040,5760,5880.63,4.18,0,-5625,5920,5840,5760,5680,5600,5800,5640,64,1720,500,4260,10,1,12712747,742,10.03,0.60,12,1.71,582.00,9678.00,7260,20230406,-19.56,5060,20230726,15.42,6140,-4.89,20240226,5320,9.77,20240125,7260,-19.56,20230406,5060,15.42,20230726,5.51,N,003010,500,63 억,,531969,N,N,23,N,00,N
20240403,100132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5860,100,2,1.74,1184935980,201386,252.40,5710,6010,5700,7480,4040,5760,5883.90,4.18,0,-5341,5920,5840,5760,5680,5600,5800,5640,64,1720,500,4260,10,1,12712747,745,10.07,0.61,12,1.58,582.00,9678.00,7260,20230406,-19.28,5060,20230726,15.81,6140,-4.56,20240226,5320,10.15,20240125,7260,-19.28,20230406,5060,15.81,20230726,5.51,N,003010,500,63 억,,531969,N,N,23,N,00,N
20240403,090132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5710,-50,5,-0.87,21954950,3845,4.82,5710,5710,5710,7480,4040,5760,5710.00,4.18,0,53,5920,5840,5760,5680,5600,5800,5640,64,1720,500,4260,10,1,12712747,726,9.81,0.59,12,0.03,582.00,9678.00,7260,20230406,-21.35,5060,20230726,12.85,6140,-7.00,20240226,5320,7.33,20240125,7260,-21.35,20230406,5060,12.85,20230726,5.51,N,003010,500,63 억,,531969,N,N,23,N,00,N
20240402,160130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5760,-40,5,-0.69,457912690,79763,117.71,5800,5840,5680,7540,4060,5800,5740.68,4.21,0,-1995,5860,5830,5770,5740,5680,5845,5755,64,1740,500,4290,10,1,12712747,732,9.90,0.60,12,0.63,582.00,9678.00,7260,20230406,-20.66,5060,20230726,13.83,6140,-6.19,20240226,5320,8.27,20240125,7260,-20.66,20230406,5060,13.83,20230726,5.48,N,003010,500,63 억,,535262,N,N,23,N,00,N
20240402,150131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5760,-40,5,-0.69,445004890,77519,114.39,5800,5840,5680,7540,4060,5800,5740.35,4.21,0,-1590,5860,5830,5770,5740,5680,5845,5755,64,1740,500,4290,10,1,12712747,732,9.90,0.60,12,0.61,582.00,9678.00,7260,20230406,-20.66,5060,20230726,13.83,6140,-6.19,20240226,5320,8.27,20240125,7260,-20.66,20230406,5060,13.83,20230726,5.48,N,003010,500,63 억,,535262,N,N,0,N,00,N
20240402,140133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5720,-80,5,-1.38,387956580,67562,99.70,5800,5840,5680,7540,4060,5800,5741.96,4.21,0,-2078,5860,5830,5770,5740,5680,5845,5755,64,1740,500,4290,10,1,12712747,727,9.83,0.59,12,0.53,582.00,9678.00,7260,20230406,-21.21,5060,20230726,13.04,6140,-6.84,20240226,5320,7.52,20240125,7260,-21.21,20230406,5060,13.04,20230726,5.48,N,003010,500,63 억,,535262,N,N,0,N,00,N
20240402,130131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5740,-60,5,-1.03,356563670,62068,91.59,5800,5840,5680,7540,4060,5800,5744.45,4.21,0,-1981,5860,5830,5770,5740,5680,5845,5755,64,1740,500,4290,10,1,12712747,730,9.86,0.59,12,0.49,582.00,9678.00,7260,20230406,-20.94,5060,20230726,13.44,6140,-6.51,20240226,5320,7.89,20240125,7260,-20.94,20230406,5060,13.44,20230726,5.48,N,003010,500,63 억,,535262,N,N,0,N,00,N
20240402,120131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5740,-60,5,-1.03,297807550,51821,76.47,5800,5840,5680,7540,4060,5800,5746.53,4.21,0,-1879,5860,5830,5770,5740,5680,5845,5755,64,1740,500,4290,10,1,12712747,730,9.86,0.59,12,0.41,582.00,9678.00,7260,20230406,-20.94,5060,20230726,13.44,6140,-6.51,20240226,5320,7.89,20240125,7260,-20.94,20230406,5060,13.44,20230726,5.48,N,003010,500,63 억,,535262,N,N,0,N,00,N
20240402,110131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,-70,5,-1.21,282522130,49158,72.54,5800,5840,5680,7540,4060,5800,5746.89,4.21,0,-2242,5860,5830,5770,5740,5680,5845,5755,64,1740,500,4290,10,1,12712747,728,9.85,0.59,12,0.39,582.00,9678.00,7260,20230406,-21.07,5060,20230726,13.24,6140,-6.68,20240226,5320,7.71,20240125,7260,-21.07,20230406,5060,13.24,20230726,5.48,N,003010,500,63 억,,535262,N,N,0,N,00,N
20240402,100132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,-20,5,-0.34,226423680,39382,58.12,5800,5840,5680,7540,4060,5800,5749.02,4.21,0,-970,5860,5830,5770,5740,5680,5845,5755,64,1740,500,4290,10,1,12712747,735,9.93,0.60,12,0.31,582.00,9678.00,7260,20230406,-20.39,5060,20230726,14.23,6140,-5.86,20240226,5320,8.65,20240125,7260,-20.39,20230406,5060,14.23,20230726,5.48,N,003010,500,63 억,,535262,N,N,0,N,00,N
20240402,090130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,0,3,0.00,9976000,1720,2.54,5800,5800,5800,7540,4060,5800,5800.00,4.21,0,-208,5860,5830,5770,5740,5680,5845,5755,64,1740,500,4290,10,1,12712747,737,9.97,0.60,12,0.01,582.00,9678.00,7260,20230406,-20.11,5060,20230726,14.62,6140,-5.54,20240226,5320,9.02,20240125,7260,-20.11,20230406,5060,14.62,20230726,5.48,N,003010,500,63 억,,535262,N,N,0,N,00,N
20240401,160131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,40,2,0.69,382822840,66331,75.19,5770,5800,5710,7480,4040,5760,5771.33,4.22,0,-886,5853,5806,5723,5676,5593,5830,5700,64,1720,500,4260,10,1,12712747,737,9.97,0.60,12,0.52,582.00,9678.00,7260,20230406,-20.11,5060,20230726,14.62,6140,-5.54,20240226,5320,9.02,20240125,7260,-20.11,20230406,5060,14.62,20230726,5.42,N,003010,500,63 억,,535898,N,N,0,N,00,N
20240401,150131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,20,2,0.35,350364650,60730,68.84,5770,5800,5710,7480,4040,5760,5769.24,4.22,0,-935,5853,5806,5723,5676,5593,5830,5700,64,1720,500,4260,10,1,12712747,735,9.93,0.60,12,0.48,582.00,9678.00,7260,20230406,-20.39,5060,20230726,14.23,6140,-5.86,20240226,5320,8.65,20240125,7260,-20.39,20230406,5060,14.23,20230726,5.42,N,003010,500,63 억,,535898,N,N,0,N,00,N
20240401,140131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,30,2,0.52,286919200,49760,56.40,5770,5800,5710,7480,4040,5760,5766.08,4.22,0,-1645,5853,5806,5723,5676,5593,5830,5700,64,1720,500,4260,10,1,12712747,736,9.95,0.60,12,0.39,582.00,9678.00,7260,20230406,-20.25,5060,20230726,14.43,6140,-5.70,20240226,5320,8.83,20240125,7260,-20.25,20230406,5060,14.43,20230726,5.42,N,003010,500,63 억,,535898,N,N,0,N,00,N
20240401,130130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,30,2,0.52,247713670,42984,48.72,5770,5800,5710,7480,4040,5760,5762.94,4.22,0,-1767,5853,5806,5723,5676,5593,5830,5700,64,1720,500,4260,10,1,12712747,736,9.95,0.60,12,0.34,582.00,9678.00,7260,20230406,-20.25,5060,20230726,14.43,6140,-5.70,20240226,5320,8.83,20240125,7260,-20.25,20230406,5060,14.43,20230726,5.42,N,003010,500,63 억,,535898,N,N,0,N,00,N
20240401,120131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5770,10,2,0.17,178409560,31014,35.16,5770,5790,5710,7480,4040,5760,5752.51,4.22,0,-65,5853,5806,5723,5676,5593,5830,5700,64,1720,500,4260,10,1,12712747,734,9.91,0.60,12,0.24,582.00,9678.00,7260,20230406,-20.52,5060,20230726,14.03,6140,-6.03,20240226,5320,8.46,20240125,7260,-20.52,20230406,5060,14.03,20230726,5.42,N,003010,500,63 억,,535898,N,N,0,N,00,N
20240401,110132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5770,10,2,0.17,129990960,22622,25.64,5770,5790,5710,7480,4040,5760,5746.13,4.22,0,1250,5853,5806,5723,5676,5593,5830,5700,64,1720,500,4260,10,1,12712747,734,9.91,0.60,12,0.18,582.00,9678.00,7260,20230406,-20.52,5060,20230726,14.03,6140,-6.03,20240226,5320,8.46,20240125,7260,-20.52,20230406,5060,14.03,20230726,5.42,N,003010,500,63 억,,535898,N,N,0,N,00,N
20240401,100130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5760,0,3,0.00,76484100,13313,15.09,5770,5790,5710,7480,4040,5760,5744.91,4.22,0,2016,5853,5806,5723,5676,5593,5830,5700,64,1720,500,4260,10,1,12712747,732,9.90,0.60,12,0.10,582.00,9678.00,7260,20230406,-20.66,5060,20230726,13.83,6140,-6.19,20240226,5320,8.27,20240125,7260,-20.66,20230406,5060,13.83,20230726,5.42,N,003010,500,63 억,,535898,N,N,0,N,00,N
20240401,090130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,30,2,0.52,7401510,1283,1.45,5770,5790,5770,7480,4040,5760,5770.02,4.22,0,-139,5853,5806,5723,5676,5593,5830,5700,64,1720,500,4260,10,1,12712747,736,9.95,0.60,12,0.01,582.00,9678.00,7260,20230406,-20.25,5060,20230726,14.43,6140,-5.70,20240226,5320,8.83,20240125,7260,-20.25,20230406,5060,14.43,20230726,5.42,N,003010,500,63 억,,535898,N,N,0,N,00,N