KissMeData/005390/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1822	2	2	0.11	340866226	185940	180.56	1815	1850	1811	2365	1274	1820	1833.21	1.74	21343	1828	1824	1816	1812	1804	1826	1814	719	545	500	1310	1	1	143708390	2618	3.15	0.62	06	0.13	579.00	2950.00	2520	20230829	-27.70	1715	20230726	6.24	1997	-8.76	20240220	1754	3.88	20240419	2520	-27.70	20230829	1715	6.24	20230726	0.97	N	005390	500	718 억	2501550	N	N	0	N	N
3	20240430	150211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1845	25	2	1.37	322578201	175920	170.83	1815	1850	1811	2365	1274	1820	1833.66	1.74	21860	1828	1824	1816	1812	1804	1826	1814	719	545	500	1310	1	1	143708390	2651	3.19	0.63	06	0.12	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	1997	-7.61	20240220	1754	5.19	20240419	2520	-26.79	20230829	1715	7.58	20230726	0.97	N	005390	500	718 억	2501550	N	N	0	N	N
4	20240430	140211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1829	9	2	0.49	213146193	116516	113.15	1815	1842	1811	2365	1274	1820	1829.33	1.74	20903	1828	1824	1816	1812	1804	1826	1814	719	545	500	1310	1	1	143708390	2628	3.16	0.62	06	0.08	579.00	2950.00	2520	20230829	-27.42	1715	20230726	6.65	1997	-8.41	20240220	1754	4.28	20240419	2520	-27.42	20230829	1715	6.65	20230726	0.97	N	005390	500	718 억	2501550	N	N	0	N	N
5	20240430	130211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1832	12	2	0.66	204522289	111806	108.57	1815	1842	1811	2365	1274	1820	1829.26	1.74	20239	1828	1824	1816	1812	1804	1826	1814	719	545	500	1310	1	1	143708390	2633	3.16	0.62	06	0.08	579.00	2950.00	2520	20230829	-27.30	1715	20230726	6.82	1997	-8.26	20240220	1754	4.45	20240419	2520	-27.30	20230829	1715	6.82	20230726	0.97	N	005390	500	718 억	2501550	N	N	0	N	N
6	20240430	120212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1834	14	2	0.77	191092287	104473	101.45	1815	1842	1811	2365	1274	1820	1829.11	1.74	17821	1828	1824	1816	1812	1804	1826	1814	719	545	500	1310	1	1	143708390	2636	3.17	0.62	06	0.07	579.00	2950.00	2520	20230829	-27.22	1715	20230726	6.94	1997	-8.16	20240220	1754	4.56	20240419	2520	-27.22	20230829	1715	6.94	20230726	0.97	N	005390	500	718 억	2501550	N	N	0	N	N
7	20240430	110211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1839	19	2	1.04	179505156	98161	95.32	1815	1842	1811	2365	1274	1820	1828.68	1.74	16435	1828	1824	1816	1812	1804	1826	1814	719	545	500	1310	1	1	143708390	2643	3.18	0.62	06	0.07	579.00	2950.00	2520	20230829	-27.02	1715	20230726	7.23	1997	-7.91	20240220	1754	4.85	20240419	2520	-27.02	20230829	1715	7.23	20230726	0.97	N	005390	500	718 억	2501550	N	N	0	N	N
8	20240430	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1821	1	2	0.05	41653169	22917	22.25	1815	1822	1811	2365	1274	1820	1817.57	1.74	2191	1828	1824	1816	1812	1804	1826	1814	719	545	500	1310	1	1	143708390	2617	3.15	0.62	06	0.02	579.00	2950.00	2520	20230829	-27.74	1715	20230726	6.18	1997	-8.81	20240220	1754	3.82	20240419	2520	-27.74	20230829	1715	6.18	20230726	0.97	N	005390	500	718 억	2501550	N	N	0	N	N
9	20240430	090216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1815	-5	5	-0.27	2976599	1640	1.59	1815	1815	1814	2365	1274	1820	1815.00	1.74	-62	1828	1824	1816	1812	1804	1826	1814	719	545	500	1310	1	1	143708390	2608	3.13	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.98	1715	20230726	5.83	1997	-9.11	20240220	1754	3.48	20240419	2520	-27.98	20230829	1715	5.83	20230726	0.97	N	005390	500	718 억	2501550	N	N	0	N	N
10	20240429	160210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1820	-2	5	-0.11	185981783	102472	77.02	1818	1820	1808	2365	1276	1822	1814.95	1.74	7510	1843	1832	1811	1800	1779	1838	1806	719	543	500	1310	1	1	143708390	2615	3.14	0.62	06	0.07	579.00	2950.00	2520	20230829	-27.78	1715	20230726	6.12	1997	-8.86	20240220	1754	3.76	20240419	2520	-27.78	20230829	1715	6.12	20230726	0.97	N	005390	500	718 억	2493503	N	N	42	N	N
11	20240429	150211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1819	-3	5	-0.16	140682285	77548	58.29	1818	1820	1808	2365	1276	1822	1814.13	1.74	8076	1843	1832	1811	1800	1779	1838	1806	719	543	500	1310	1	1	143708390	2614	3.14	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.82	1715	20230726	6.06	1997	-8.91	20240220	1754	3.71	20240419	2520	-27.82	20230829	1715	6.06	20230726	0.97	N	005390	500	718 억	2493503	N	N	42	N	N
12	20240429	140210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1817	-5	5	-0.27	103562544	57123	42.94	1818	1820	1808	2365	1276	1822	1812.97	1.74	3180	1843	1832	1811	1800	1779	1838	1806	719	543	500	1310	1	1	143708390	2611	3.14	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.90	1715	20230726	5.95	1997	-9.01	20240220	1754	3.59	20240419	2520	-27.90	20230829	1715	5.95	20230726	0.97	N	005390	500	718 억	2493503	N	N	42	N	N
13	20240429	130211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1817	-5	5	-0.27	98450435	54308	40.82	1818	1820	1808	2365	1276	1822	1812.82	1.74	3022	1843	1832	1811	1800	1779	1838	1806	719	543	500	1310	1	1	143708390	2611	3.14	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.90	1715	20230726	5.95	1997	-9.01	20240220	1754	3.59	20240419	2520	-27.90	20230829	1715	5.95	20230726	0.97	N	005390	500	718 억	2493503	N	N	42	N	N
14	20240429	120210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1816	-6	5	-0.33	83876017	46283	34.79	1818	1820	1808	2365	1276	1822	1812.24	1.74	1269	1843	1832	1811	1800	1779	1838	1806	719	543	500	1310	1	1	143708390	2610	3.14	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.94	1715	20230726	5.89	1997	-9.06	20240220	1754	3.53	20240419	2520	-27.94	20230829	1715	5.89	20230726	0.97	N	005390	500	718 억	2493503	N	N	42	N	N
15	20240429	110210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1810	-12	5	-0.66	69244805	38210	28.72	1818	1820	1808	2365	1276	1822	1812.22	1.74	-133	1843	1832	1811	1800	1779	1838	1806	719	543	500	1310	1	1	143708390	2601	3.13	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.17	1715	20230726	5.54	1997	-9.36	20240220	1754	3.19	20240419	2520	-28.17	20230829	1715	5.54	20230726	0.97	N	005390	500	718 억	2493503	N	N	42	N	N
16	20240429	100210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1813	-9	5	-0.49	34420641	18985	14.27	1818	1820	1808	2365	1276	1822	1813.04	1.74	-938	1843	1832	1811	1800	1779	1838	1806	719	543	500	1310	1	1	143708390	2605	3.13	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.06	1715	20230726	5.71	1997	-9.21	20240220	1754	3.36	20240419	2520	-28.06	20230829	1715	5.71	20230726	0.97	N	005390	500	718 억	2493503	N	N	42	N	N
17	20240429	090211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1816	-6	5	-0.33	5215912	2869	2.16	1818	1820	1816	2365	1276	1822	1818.02	1.74	-228	1843	1832	1811	1800	1779	1838	1806	719	543	500	1310	1	1	143708390	2610	3.14	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.94	1715	20230726	5.89	1997	-9.06	20240220	1754	3.53	20240419	2520	-27.94	20230829	1715	5.89	20230726	0.97	N	005390	500	718 억	2493503	N	N	42	N	N
18	20240426	160210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1822	10	2	0.55	226226363	125539	95.83	1802	1822	1790	2355	1269	1812	1802.01	1.75	-11369	1824	1818	1806	1800	1788	1821	1803	719	543	500	1300	1	1	143708390	2618	3.15	0.62	06	0.09	579.00	2950.00	2520	20230829	-27.70	1715	20230726	6.24	1997	-8.76	20240220	1754	3.88	20240419	2520	-27.70	20230829	1715	6.24	20230726	0.97	N	005390	500	718 억	2516668	N	N	42	N	N
19	20240426	150210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1803	-9	5	-0.50	158713359	88197	67.32	1802	1821	1790	2355	1269	1812	1799.53	1.75	-8793	1824	1818	1806	1800	1788	1821	1803	719	543	500	1300	1	1	143708390	2591	3.11	0.61	06	0.06	579.00	2950.00	2520	20230829	-28.45	1715	20230726	5.13	1997	-9.71	20240220	1754	2.79	20240419	2520	-28.45	20230829	1715	5.13	20230726	0.97	N	005390	500	718 억	2516668	N	N	0	N	N
20	20240426	140209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1796	-16	5	-0.88	144223038	80164	61.19	1802	1821	1790	2355	1269	1812	1799.10	1.75	-5638	1824	1818	1806	1800	1788	1821	1803	719	543	500	1300	1	1	143708390	2581	3.10	0.61	06	0.06	579.00	2950.00	2520	20230829	-28.73	1715	20230726	4.72	1997	-10.07	20240220	1754	2.39	20240419	2520	-28.73	20230829	1715	4.72	20230726	0.97	N	005390	500	718 억	2516668	N	N	0	N	N
21	20240426	130209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1797	-15	5	-0.83	131486512	73083	55.79	1802	1821	1790	2355	1269	1812	1799.14	1.75	-4405	1824	1818	1806	1800	1788	1821	1803	719	543	500	1300	1	1	143708390	2582	3.10	0.61	06	0.05	579.00	2950.00	2520	20230829	-28.69	1715	20230726	4.78	1997	-10.02	20240220	1754	2.45	20240419	2520	-28.69	20230829	1715	4.78	20230726	0.97	N	005390	500	718 억	2516668	N	N	0	N	N
22	20240426	120209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1800	-12	5	-0.66	117357938	65213	49.78	1802	1821	1790	2355	1269	1812	1799.61	1.75	-3050	1824	1818	1806	1800	1788	1821	1803	719	543	500	1300	1	1	143708390	2587	3.11	0.61	06	0.05	579.00	2950.00	2520	20230829	-28.57	1715	20230726	4.96	1997	-9.86	20240220	1754	2.62	20240419	2520	-28.57	20230829	1715	4.96	20230726	0.97	N	005390	500	718 억	2516668	N	N	0	N	N
23	20240426	110210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1797	-15	5	-0.83	84280292	46775	35.70	1802	1821	1790	2355	1269	1812	1801.82	1.75	-8185	1824	1818	1806	1800	1788	1821	1803	719	543	500	1300	1	1	143708390	2582	3.10	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.69	1715	20230726	4.78	1997	-10.02	20240220	1754	2.45	20240419	2520	-28.69	20230829	1715	4.78	20230726	0.97	N	005390	500	718 억	2516668	N	N	0	N	N
24	20240426	100210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1808	-4	5	-0.22	31070223	17148	13.09	1802	1821	1802	2355	1269	1812	1811.89	1.75	-4447	1824	1818	1806	1800	1788	1821	1803	719	543	500	1300	1	1	143708390	2598	3.12	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.25	1715	20230726	5.42	1997	-9.46	20240220	1754	3.08	20240419	2520	-28.25	20230829	1715	5.42	20230726	0.97	N	005390	500	718 억	2516668	N	N	0	N	N
25	20240426	090211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1812	0	3	0.00	8829532	4891	3.73	1802	1812	1802	2355	1269	1812	1805.26	1.75	-102	1824	1818	1806	1800	1788	1821	1803	719	543	500	1300	1	1	143708390	2604	3.13	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.10	1715	20230726	5.66	1997	-9.26	20240220	1754	3.31	20240419	2520	-28.10	20230829	1715	5.66	20230726	0.97	N	005390	500	718 억	2516668	N	N	0	N	N
26	20240425	160209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1812	14	2	0.78	233997686	129892	179.57	1795	1812	1794	2335	1259	1798	1801.48	1.75	8100	1808	1803	1795	1790	1782	1805	1792	719	537	500	1290	1	1	143708390	2604	3.13	0.61	06	0.09	579.00	2950.00	2520	20230829	-28.10	1715	20230726	5.66	1997	-9.26	20240220	1754	3.31	20240419	2520	-28.10	20230829	1715	5.66	20230726	0.97	N	005390	500	718 억	2508347	N	N	7	N	N
27	20240425	150210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1811	13	2	0.72	213420889	118469	163.78	1795	1812	1794	2335	1259	1798	1801.49	1.75	16431	1808	1803	1795	1790	1782	1805	1792	719	537	500	1290	1	1	143708390	2603	3.13	0.61	06	0.08	579.00	2950.00	2520	20230829	-28.13	1715	20230726	5.60	1997	-9.31	20240220	1754	3.25	20240419	2520	-28.13	20230829	1715	5.60	20230726	0.97	N	005390	500	718 억	2508347	N	N	7	N	N
28	20240425	140209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1805	7	2	0.39	181310421	100722	139.24	1795	1807	1794	2335	1259	1798	1800.11	1.75	15951	1808	1803	1795	1790	1782	1805	1792	719	537	500	1290	1	1	143708390	2594	3.12	0.61	06	0.07	579.00	2950.00	2520	20230829	-28.37	1715	20230726	5.25	1997	-9.61	20240220	1754	2.91	20240419	2520	-28.37	20230829	1715	5.25	20230726	0.97	N	005390	500	718 억	2508347	N	N	7	N	N
29	20240425	130210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1807	9	2	0.50	170107751	94518	130.67	1795	1807	1794	2335	1259	1798	1799.74	1.75	15227	1808	1803	1795	1790	1782	1805	1792	719	537	500	1290	1	1	143708390	2597	3.12	0.61	06	0.07	579.00	2950.00	2520	20230829	-28.29	1715	20230726	5.36	1997	-9.51	20240220	1754	3.02	20240419	2520	-28.29	20230829	1715	5.36	20230726	0.97	N	005390	500	718 억	2508347	N	N	7	N	N
30	20240425	120208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1800	2	2	0.11	53489089	29732	41.10	1795	1803	1794	2335	1259	1798	1799.04	1.75	2496	1808	1803	1795	1790	1782	1805	1792	719	537	500	1290	1	1	143708390	2587	3.11	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.57	1715	20230726	4.96	1997	-9.86	20240220	1754	2.62	20240419	2520	-28.57	20230829	1715	4.96	20230726	0.97	N	005390	500	718 억	2508347	N	N	7	N	N
31	20240425	110208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1797	-1	5	-0.06	37490772	20845	28.82	1795	1802	1794	2335	1259	1798	1798.55	1.75	863	1808	1803	1795	1790	1782	1805	1792	719	537	500	1290	1	1	143708390	2582	3.10	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.69	1715	20230726	4.78	1997	-10.02	20240220	1754	2.45	20240419	2520	-28.69	20230829	1715	4.78	20230726	0.97	N	005390	500	718 억	2508347	N	N	7	N	N
32	20240425	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1799	1	2	0.06	23656010	13152	18.18	1795	1802	1794	2335	1259	1798	1798.66	1.75	58	1808	1803	1795	1790	1782	1805	1792	719	537	500	1290	1	1	143708390	2585	3.11	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.61	1715	20230726	4.90	1997	-9.91	20240220	1754	2.57	20240419	2520	-28.61	20230829	1715	4.90	20230726	0.97	N	005390	500	718 억	2508347	N	N	7	N	N
33	20240425	090210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1794	-4	5	-0.22	4492671	2503	3.46	1795	1795	1794	2335	1259	1798	1794.91	1.75	-78	1808	1803	1795	1790	1782	1805	1792	719	537	500	1290	1	1	143708390	2578	3.10	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.81	1715	20230726	4.61	1997	-10.17	20240220	1754	2.28	20240419	2520	-28.81	20230829	1715	4.61	20230726	0.97	N	005390	500	718 억	2508347	N	N	7	N	N
34	20240424	160208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1798	11	2	0.62	129137523	72005	83.80	1790	1800	1787	2320	1251	1787	1793.45	1.75	1766	1799	1793	1782	1776	1765	1796	1779	719	533	500	1280	1	1	143708390	2584	3.11	0.61	06	0.05	579.00	2950.00	2520	20230829	-28.65	1715	20230726	4.84	1997	-9.96	20240220	1754	2.51	20240419	2520	-28.65	20230829	1715	4.84	20230726	0.96	N	005390	500	718 억	2509751	N	N	7	N	N
35	20240424	150209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1795	8	2	0.45	111919052	62418	72.65	1790	1800	1787	2320	1251	1787	1793.06	1.75	770	1799	1793	1782	1776	1765	1796	1779	719	533	500	1280	1	1	143708390	2580	3.10	0.61	06	0.04	579.00	2950.00	2520	20230829	-28.77	1715	20230726	4.66	1997	-10.12	20240220	1754	2.34	20240419	2520	-28.77	20230829	1715	4.66	20230726	0.96	N	005390	500	718 억	2509751	N	N	0	N	N
36	20240424	140208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1790	3	2	0.17	98347058	54842	63.83	1790	1800	1787	2320	1251	1787	1793.28	1.75	-2518	1799	1793	1782	1776	1765	1796	1779	719	533	500	1280	1	1	143708390	2572	3.09	0.61	06	0.04	579.00	2950.00	2520	20230829	-28.97	1715	20230726	4.37	1997	-10.37	20240220	1754	2.05	20240419	2520	-28.97	20230829	1715	4.37	20230726	0.96	N	005390	500	718 억	2509751	N	N	0	N	N
37	20240424	130208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1790	3	2	0.17	90906150	50682	58.99	1790	1800	1788	2320	1251	1787	1793.66	1.75	-3264	1799	1793	1782	1776	1765	1796	1779	719	533	500	1280	1	1	143708390	2572	3.09	0.61	06	0.04	579.00	2950.00	2520	20230829	-28.97	1715	20230726	4.37	1997	-10.37	20240220	1754	2.05	20240419	2520	-28.97	20230829	1715	4.37	20230726	0.96	N	005390	500	718 억	2509751	N	N	0	N	N
38	20240424	120209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1794	7	2	0.39	54840331	30529	35.53	1790	1800	1790	2320	1251	1787	1796.34	1.75	-2157	1799	1793	1782	1776	1765	1796	1779	719	533	500	1280	1	1	143708390	2578	3.10	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.81	1715	20230726	4.61	1997	-10.17	20240220	1754	2.28	20240419	2520	-28.81	20230829	1715	4.61	20230726	0.96	N	005390	500	718 억	2509751	N	N	0	N	N
39	20240424	110209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1795	8	2	0.45	46907494	26103	30.38	1790	1800	1790	2320	1251	1787	1797.02	1.75	-2136	1799	1793	1782	1776	1765	1796	1779	719	533	500	1280	1	1	143708390	2580	3.10	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.77	1715	20230726	4.66	1997	-10.12	20240220	1754	2.34	20240419	2520	-28.77	20230829	1715	4.66	20230726	0.96	N	005390	500	718 억	2509751	N	N	0	N	N
40	20240424	100208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1800	13	2	0.73	31277661	17408	20.26	1790	1800	1790	2320	1251	1787	1796.74	1.75	-1726	1799	1793	1782	1776	1765	1796	1779	719	533	500	1280	1	1	143708390	2587	3.11	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.57	1715	20230726	4.96	1997	-9.86	20240220	1754	2.62	20240419	2520	-28.57	20230829	1715	4.96	20230726	0.96	N	005390	500	718 억	2509751	N	N	0	N	N
41	20240424	090209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1795	8	2	0.45	1290915	720	0.84	1790	1795	1790	2320	1251	1787	1792.94	1.75	520	1799	1793	1782	1776	1765	1796	1779	719	533	500	1280	1	1	143708390	2580	3.10	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.77	1715	20230726	4.66	1997	-10.12	20240220	1754	2.34	20240419	2520	-28.77	20230829	1715	4.66	20230726	0.96	N	005390	500	718 억	2509751	N	N	0	N	N
42	20240423	160159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1787	8	2	0.45	152347074	85548	99.55	1786	1788	1771	2310	1246	1779	1780.84	1.75	4361	1794	1786	1780	1772	1766	1783	1769	719	531	500	1280	1	1	143708390	2568	3.09	0.61	06	0.06	579.00	2950.00	2520	20230829	-29.09	1715	20230726	4.20	1997	-10.52	20240220	1754	1.88	20240419	2520	-29.09	20230829	1715	4.20	20230726	0.99	N	005390	500	718 억	2509356	N	N	2	N	N
43	20240423	150207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1785	6	2	0.34	139181458	78177	90.97	1786	1788	1771	2310	1246	1779	1780.34	1.75	2266	1794	1786	1780	1772	1766	1783	1769	719	531	500	1280	1	1	143708390	2565	3.08	0.61	06	0.05	579.00	2950.00	2520	20230829	-29.17	1715	20230726	4.08	1997	-10.62	20240220	1754	1.77	20240419	2520	-29.17	20230829	1715	4.08	20230726	0.99	N	005390	500	718 억	2509356	N	N	2	N	N
44	20240423	140209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1780	1	2	0.06	113875338	63962	74.43	1786	1788	1771	2310	1246	1779	1780.36	1.75	-991	1794	1786	1780	1772	1766	1783	1769	719	531	500	1280	1	1	143708390	2558	3.07	0.60	06	0.04	579.00	2950.00	2520	20230829	-29.37	1715	20230726	3.79	1997	-10.87	20240220	1754	1.48	20240419	2520	-29.37	20230829	1715	3.79	20230726	0.99	N	005390	500	718 억	2509356	N	N	2	N	N
45	20240423	130208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1779	0	3	0.00	103110039	57911	67.39	1786	1788	1771	2310	1246	1779	1780.49	1.75	-2009	1794	1786	1780	1772	1766	1783	1769	719	531	500	1280	1	1	143708390	2557	3.07	0.60	06	0.04	579.00	2950.00	2520	20230829	-29.40	1715	20230726	3.73	1997	-10.92	20240220	1754	1.43	20240419	2520	-29.40	20230829	1715	3.73	20230726	0.99	N	005390	500	718 억	2509356	N	N	2	N	N
46	20240423	120208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1779	0	3	0.00	94765039	53219	61.93	1786	1788	1771	2310	1246	1779	1780.66	1.75	-3143	1794	1786	1780	1772	1766	1783	1769	719	531	500	1280	1	1	143708390	2557	3.07	0.60	06	0.04	579.00	2950.00	2520	20230829	-29.40	1715	20230726	3.73	1997	-10.92	20240220	1754	1.43	20240419	2520	-29.40	20230829	1715	3.73	20230726	0.99	N	005390	500	718 억	2509356	N	N	2	N	N
47	20240423	110208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1777	-2	5	-0.11	77849874	43724	50.88	1786	1788	1771	2310	1246	1779	1780.48	1.75	-2830	1794	1786	1780	1772	1766	1783	1769	719	531	500	1280	1	1	143708390	2554	3.07	0.60	06	0.03	579.00	2950.00	2520	20230829	-29.48	1715	20230726	3.62	1997	-11.02	20240220	1754	1.31	20240419	2520	-29.48	20230829	1715	3.62	20230726	0.99	N	005390	500	718 억	2509356	N	N	2	N	N
48	20240423	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1786	7	2	0.39	25615207	14338	16.68	1786	1788	1784	2310	1246	1779	1786.53	1.75	1907	1794	1786	1780	1772	1766	1783	1769	719	531	500	1280	1	1	143708390	2567	3.08	0.61	06	0.01	579.00	2950.00	2520	20230829	-29.13	1715	20230726	4.14	1997	-10.57	20240220	1754	1.82	20240419	2520	-29.13	20230829	1715	4.14	20230726	0.99	N	005390	500	718 억	2509356	N	N	2	N	N
49	20240423	090208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1786	7	2	0.39	1882444	1054	1.23	1786	1786	1786	2310	1246	1779	1786.00	1.75	-88	1794	1786	1780	1772	1766	1783	1769	719	531	500	1280	1	1	143708390	2567	3.08	0.61	06	0.00	579.00	2950.00	2520	20230829	-29.13	1715	20230726	4.14	1997	-10.57	20240220	1754	1.82	20240419	2520	-29.13	20230829	1715	4.14	20230726	0.99	N	005390	500	718 억	2509356	N	N	2	N	N
50	20240422	160207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1779	-3	5	-0.17	152112740	85434	42.40	1783	1788	1774	2315	1248	1782	1780.47	1.75	-7925	1831	1806	1780	1755	1729	1793	1742	719	533	500	1280	1	1	143708390	2557	3.07	0.60	06	0.06	579.00	2950.00	2520	20230829	-29.40	1715	20230726	3.73	1997	-10.92	20240220	1754	1.43	20240419	2520	-29.40	20230829	1715	3.73	20230726	0.99	N	005390	500	718 억	2520335	N	N	2	N	N
51	20240422	150207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1781	-1	5	-0.06	134525954	75559	37.50	1783	1788	1774	2315	1248	1782	1780.41	1.75	-8647	1831	1806	1780	1755	1729	1793	1742	719	533	500	1280	1	1	143708390	2559	3.08	0.60	06	0.05	579.00	2950.00	2520	20230829	-29.33	1715	20230726	3.85	1997	-10.82	20240220	1754	1.54	20240419	2520	-29.33	20230829	1715	3.85	20230726	0.99	N	005390	500	718 억	2520335	N	N	0	N	N
52	20240422	140207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1783	1	2	0.06	118143595	66360	32.94	1783	1788	1774	2315	1248	1782	1780.34	1.75	-6819	1831	1806	1780	1755	1729	1793	1742	719	533	500	1280	1	1	143708390	2562	3.08	0.60	06	0.05	579.00	2950.00	2520	20230829	-29.25	1715	20230726	3.97	1997	-10.72	20240220	1754	1.65	20240419	2520	-29.25	20230829	1715	3.97	20230726	0.99	N	005390	500	718 억	2520335	N	N	0	N	N
53	20240422	130207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1783	1	2	0.06	103809789	58317	28.94	1783	1788	1774	2315	1248	1782	1780.09	1.75	-5794	1831	1806	1780	1755	1729	1793	1742	719	533	500	1280	1	1	143708390	2562	3.08	0.60	06	0.04	579.00	2950.00	2520	20230829	-29.25	1715	20230726	3.97	1997	-10.72	20240220	1754	1.65	20240419	2520	-29.25	20230829	1715	3.97	20230726	0.99	N	005390	500	718 억	2520335	N	N	0	N	N
54	20240422	120207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1778	-4	5	-0.22	85449614	47998	23.82	1783	1788	1774	2315	1248	1782	1780.27	1.75	-5138	1831	1806	1780	1755	1729	1793	1742	719	533	500	1280	1	1	143708390	2555	3.07	0.60	06	0.03	579.00	2950.00	2520	20230829	-29.44	1715	20230726	3.67	1997	-10.97	20240220	1754	1.37	20240419	2520	-29.44	20230829	1715	3.67	20230726	0.99	N	005390	500	718 억	2520335	N	N	0	N	N
55	20240422	110207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1781	-1	5	-0.06	56216921	31547	15.66	1783	1788	1778	2315	1248	1782	1782.01	1.75	-346	1831	1806	1780	1755	1729	1793	1742	719	533	500	1280	1	1	143708390	2559	3.08	0.60	06	0.02	579.00	2950.00	2520	20230829	-29.33	1715	20230726	3.85	1997	-10.82	20240220	1754	1.54	20240419	2520	-29.33	20230829	1715	3.85	20230726	0.99	N	005390	500	718 억	2520335	N	N	0	N	N
56	20240422	100208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1784	2	2	0.11	30050610	16850	8.36	1783	1788	1781	2315	1248	1782	1783.42	1.75	6058	1831	1806	1780	1755	1729	1793	1742	719	533	500	1280	1	1	143708390	2564	3.08	0.60	06	0.01	579.00	2950.00	2520	20230829	-29.21	1715	20230726	4.02	1997	-10.67	20240220	1754	1.71	20240419	2520	-29.21	20230829	1715	4.02	20230726	0.99	N	005390	500	718 억	2520335	N	N	0	N	N
57	20240422	090207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1782	0	3	0.00	2799376	1570	0.78	1783	1784	1782	2315	1248	1782	1783.04	1.75	189	1831	1806	1780	1755	1729	1793	1742	719	533	500	1280	1	1	143708390	2561	3.08	0.60	06	0.00	579.00	2950.00	2520	20230829	-29.29	1715	20230726	3.91	1997	-10.77	20240220	1754	1.60	20240419	2520	-29.29	20230829	1715	3.91	20230726	0.99	N	005390	500	718 억	2520335	N	N	0	N	N
58	20240419	160202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1782	-17	5	-0.94	357144834	201353	171.48	1805	1805	1754	2335	1260	1799	1773.72	1.75	9524	1826	1812	1800	1786	1774	1819	1793	719	536	500	1290	1	1	143708390	2561	3.08	0.60	06	0.14	579.00	2950.00	2520	20230829	-29.29	1715	20230726	3.91	1997	-10.77	20240220	1754	1.60	20240419	2520	-29.29	20230829	1715	3.91	20230726	1.00	N	005390	500	718 억	2516402	N	N	0	N	N
59	20240419	150201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1792	-7	5	-0.39	336626283	189866	161.70	1805	1805	1754	2335	1260	1799	1772.97	1.75	13218	1826	1812	1800	1786	1774	1819	1793	719	536	500	1290	1	1	143708390	2575	3.09	0.61	06	0.13	579.00	2950.00	2520	20230829	-28.89	1715	20230726	4.49	1997	-10.27	20240220	1754	2.17	20240419	2520	-28.89	20230829	1715	4.49	20230726	1.00	N	005390	500	718 억	2516402	N	N	0	N	N
60	20240419	140201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1779	-20	5	-1.11	310900679	175470	149.44	1805	1805	1754	2335	1260	1799	1771.82	1.75	13687	1826	1812	1800	1786	1774	1819	1793	719	536	500	1290	1	1	143708390	2557	3.07	0.60	06	0.12	579.00	2950.00	2520	20230829	-29.40	1715	20230726	3.73	1997	-10.92	20240220	1754	1.43	20240419	2520	-29.40	20230829	1715	3.73	20230726	1.00	N	005390	500	718 억	2516402	N	N	0	N	N
61	20240419	130203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1779	-20	5	-1.11	301932037	170435	145.15	1805	1805	1754	2335	1260	1799	1771.54	1.75	13451	1826	1812	1800	1786	1774	1819	1793	719	536	500	1290	1	1	143708390	2557	3.07	0.60	06	0.12	579.00	2950.00	2520	20230829	-29.40	1715	20230726	3.73	1997	-10.92	20240220	1754	1.43	20240419	2520	-29.40	20230829	1715	3.73	20230726	1.00	N	005390	500	718 억	2516402	N	N	0	N	N
62	20240419	120202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1755	-44	5	-2.45	262414463	148023	126.06	1805	1805	1754	2335	1260	1799	1772.80	1.75	4329	1826	1812	1800	1786	1774	1819	1793	719	536	500	1290	1	1	143708390	2522	3.03	0.59	06	0.10	579.00	2950.00	2520	20230829	-30.36	1715	20230726	2.33	1997	-12.12	20240220	1754	0.06	20240419	2520	-30.36	20230829	1715	2.33	20230726	1.00	N	005390	500	718 억	2516402	N	N	0	N	N
63	20240419	110202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1768	-31	5	-1.72	151093890	84834	72.25	1805	1805	1765	2335	1260	1799	1781.05	1.75	3516	1826	1812	1800	1786	1774	1819	1793	719	536	500	1290	1	1	143708390	2541	3.05	0.60	06	0.06	579.00	2950.00	2520	20230829	-29.84	1715	20230726	3.09	1997	-11.47	20240220	1765	0.17	20240419	2520	-29.84	20230829	1715	3.09	20230726	1.00	N	005390	500	718 억	2516402	N	N	0	N	N
64	20240419	100202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1797	-2	5	-0.11	29166039	16260	13.85	1805	1805	1790	2335	1260	1799	1793.73	1.75	29	1826	1812	1800	1786	1774	1819	1793	719	536	500	1290	1	1	143708390	2582	3.10	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.69	1715	20230726	4.78	1997	-10.02	20240220	1772	1.41	20240117	2520	-28.69	20230829	1715	4.78	20230726	1.00	N	005390	500	718 억	2516402	N	N	0	N	N
65	20240419	090201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1805	6	2	0.33	175085	97	0.08	1805	1805	1805	2335	1260	1799	1805.00	1.75	0	1826	1812	1800	1786	1774	1819	1793	719	536	500	1290	1	1	143708390	2594	3.12	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.37	1715	20230726	5.25	1997	-9.61	20240220	1772	1.86	20240117	2520	-28.37	20230829	1715	5.25	20230726	1.00	N	005390	500	718 억	2516402	N	N	0	N	N
66	20240418	160201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1799	-3	5	-0.17	209026209	116140	102.02	1788	1814	1788	2340	1262	1802	1799.78	1.74	19943	1818	1810	1798	1790	1778	1814	1794	719	538	500	1290	1	1	143708390	2585	3.11	0.61	06	0.08	579.00	2950.00	2520	20230829	-28.61	1715	20230726	4.90	1997	-9.91	20240220	1772	1.52	20240117	2520	-28.61	20230829	1715	4.90	20230726	1.00	N	005390	500	718 억	2496932	N	N	0	N	N
67	20240418	150201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1803	1	2	0.06	199430748	110810	97.34	1788	1814	1788	2340	1262	1802	1799.75	1.74	19397	1818	1810	1798	1790	1778	1814	1794	719	538	500	1290	1	1	143708390	2591	3.11	0.61	06	0.08	579.00	2950.00	2520	20230829	-28.45	1715	20230726	5.13	1997	-9.71	20240220	1772	1.75	20240117	2520	-28.45	20230829	1715	5.13	20230726	1.00	N	005390	500	718 억	2496932	N	N	0	N	N
68	20240418	140201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1803	1	2	0.06	175663019	97627	85.76	1788	1814	1788	2340	1262	1802	1799.33	1.74	19377	1818	1810	1798	1790	1778	1814	1794	719	538	500	1290	1	1	143708390	2591	3.11	0.61	06	0.07	579.00	2950.00	2520	20230829	-28.45	1715	20230726	5.13	1997	-9.71	20240220	1772	1.75	20240117	2520	-28.45	20230829	1715	5.13	20230726	1.00	N	005390	500	718 억	2496932	N	N	0	N	N
69	20240418	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1799	-3	5	-0.17	148806187	82730	72.67	1788	1814	1788	2340	1262	1802	1798.70	1.74	19557	1818	1810	1798	1790	1778	1814	1794	719	538	500	1290	1	1	143708390	2585	3.11	0.61	06	0.06	579.00	2950.00	2520	20230829	-28.61	1715	20230726	4.90	1997	-9.91	20240220	1772	1.52	20240117	2520	-28.61	20230829	1715	4.90	20230726	1.00	N	005390	500	718 억	2496932	N	N	0	N	N
70	20240418	120201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1792	-10	5	-0.55	124091339	68969	60.58	1788	1814	1788	2340	1262	1802	1799.23	1.74	12919	1818	1810	1798	1790	1778	1814	1794	719	538	500	1290	1	1	143708390	2575	3.09	0.61	06	0.05	579.00	2950.00	2520	20230829	-28.89	1715	20230726	4.49	1997	-10.27	20240220	1772	1.13	20240117	2520	-28.89	20230829	1715	4.49	20230726	1.00	N	005390	500	718 억	2496932	N	N	0	N	N
71	20240418	110202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1807	5	2	0.28	39482752	21867	19.21	1788	1814	1788	2340	1262	1802	1805.59	1.74	5407	1818	1810	1798	1790	1778	1814	1794	719	538	500	1290	1	1	143708390	2597	3.12	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.29	1715	20230726	5.36	1997	-9.51	20240220	1772	1.98	20240117	2520	-28.29	20230829	1715	5.36	20230726	1.00	N	005390	500	718 억	2496932	N	N	0	N	N
72	20240418	100201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1805	3	2	0.17	23380402	12964	11.39	1788	1810	1788	2340	1262	1802	1803.49	1.74	3089	1818	1810	1798	1790	1778	1814	1794	719	538	500	1290	1	1	143708390	2594	3.12	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.37	1715	20230726	5.25	1997	-9.61	20240220	1772	1.86	20240117	2520	-28.37	20230829	1715	5.25	20230726	1.00	N	005390	500	718 억	2496932	N	N	0	N	N
73	20240418	090202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1802	0	3	0.00	1725797	965	0.85	1788	1802	1788	2340	1262	1802	1788.39	1.74	66	1818	1810	1798	1790	1778	1814	1794	719	538	500	1290	1	1	143708390	2590	3.11	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.49	1715	20230726	5.07	1997	-9.76	20240220	1772	1.69	20240117	2520	-28.49	20230829	1715	5.07	20230726	1.00	N	005390	500	718 억	2496932	N	N	0	N	N
74	20240417	160200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1802	12	2	0.67	200768496	111908	19.15	1796	1806	1786	2325	1253	1790	1794.05	1.76	-29319	1938	1864	1825	1751	1712	1844	1731	719	535	500	1280	1	1	143708390	2590	3.11	0.61	06	0.08	579.00	2950.00	2520	20230829	-28.49	1715	20230726	5.07	1997	-9.76	20240220	1772	1.69	20240117	2520	-28.49	20230829	1715	5.07	20230726	1.02	N	005390	500	718 억	2526536	N	N	6	N	N
75	20240417	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1796	6	2	0.34	185189147	103230	17.67	1796	1806	1786	2325	1253	1790	1793.95	1.76	-29220	1938	1864	1825	1751	1712	1844	1731	719	535	500	1280	1	1	143708390	2581	3.10	0.61	06	0.07	579.00	2950.00	2520	20230829	-28.73	1715	20230726	4.72	1997	-10.07	20240220	1772	1.35	20240117	2520	-28.73	20230829	1715	4.72	20230726	1.02	N	005390	500	718 억	2526536	N	N	6	N	N
76	20240417	140201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1800	10	2	0.56	175789456	97995	16.77	1796	1806	1786	2325	1253	1790	1793.86	1.76	-29315	1938	1864	1825	1751	1712	1844	1731	719	535	500	1280	1	1	143708390	2587	3.11	0.61	06	0.07	579.00	2950.00	2520	20230829	-28.57	1715	20230726	4.96	1997	-9.86	20240220	1772	1.58	20240117	2520	-28.57	20230829	1715	4.96	20230726	1.02	N	005390	500	718 억	2526536	N	N	6	N	N
77	20240417	130202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1795	5	2	0.28	145117158	80922	13.85	1796	1806	1786	2325	1253	1790	1793.30	1.76	-28878	1938	1864	1825	1751	1712	1844	1731	719	535	500	1280	1	1	143708390	2580	3.10	0.61	06	0.06	579.00	2950.00	2520	20230829	-28.77	1715	20230726	4.66	1997	-10.12	20240220	1772	1.30	20240117	2520	-28.77	20230829	1715	4.66	20230726	1.02	N	005390	500	718 억	2526536	N	N	6	N	N
78	20240417	120201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1798	8	2	0.45	125427691	69958	11.97	1796	1806	1786	2325	1253	1790	1792.90	1.76	-26278	1938	1864	1825	1751	1712	1844	1731	719	535	500	1280	1	1	143708390	2584	3.11	0.61	06	0.05	579.00	2950.00	2520	20230829	-28.65	1715	20230726	4.84	1997	-9.96	20240220	1772	1.47	20240117	2520	-28.65	20230829	1715	4.84	20230726	1.02	N	005390	500	718 억	2526536	N	N	6	N	N
79	20240417	110201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1796	6	2	0.34	115330204	64339	11.01	1796	1806	1786	2325	1253	1790	1792.54	1.76	-24752	1938	1864	1825	1751	1712	1844	1731	719	535	500	1280	1	1	143708390	2581	3.10	0.61	06	0.04	579.00	2950.00	2520	20230829	-28.73	1715	20230726	4.72	1997	-10.07	20240220	1772	1.35	20240117	2520	-28.73	20230829	1715	4.72	20230726	1.02	N	005390	500	718 억	2526536	N	N	6	N	N
80	20240417	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1796	6	2	0.34	75356405	42033	7.19	1796	1806	1786	2325	1253	1790	1792.79	1.76	-19034	1938	1864	1825	1751	1712	1844	1731	719	535	500	1280	1	1	143708390	2581	3.10	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.73	1715	20230726	4.72	1997	-10.07	20240220	1772	1.35	20240117	2520	-28.73	20230829	1715	4.72	20230726	1.02	N	005390	500	718 억	2526536	N	N	6	N	N
81	20240417	090201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1795	5	2	0.28	8218977	4578	0.78	1796	1796	1795	2325	1253	1790	1795.32	1.76	-3000	1938	1864	1825	1751	1712	1844	1731	719	535	500	1280	1	1	143708390	2580	3.10	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.77	1715	20230726	4.66	1997	-10.12	20240220	1772	1.30	20240117	2520	-28.77	20230829	1715	4.66	20230726	1.02	N	005390	500	718 억	2526536	N	N	6	N	N
82	20240416	160202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1790	-65	5	-3.50	1068501486	583180	922.01	1855	1899	1786	2410	1299	1855	1832.31	1.79	-60476	1883	1868	1840	1825	1797	1876	1833	719	555	500	1330	1	1	143708390	2572	3.09	0.61	06	0.41	579.00	2950.00	2520	20230829	-28.97	1715	20230726	4.37	1997	-10.37	20240220	1772	1.02	20240117	2520	-28.97	20230829	1715	4.37	20230726	1.02	N	005390	500	718 억	2578482	N	N	6	N	N
83	20240416	150201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1799	-56	5	-3.02	904693320	491882	777.67	1855	1899	1799	2410	1299	1855	1839.25	1.79	-59374	1883	1868	1840	1825	1797	1876	1833	719	555	500	1330	1	1	143708390	2585	3.11	0.61	06	0.34	579.00	2950.00	2520	20230829	-28.61	1715	20230726	4.90	1997	-9.91	20240220	1772	1.52	20240117	2520	-28.61	20230829	1715	4.90	20230726	1.02	N	005390	500	718 억	2578482	N	N	2	N	N
84	20240416	140200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1805	-50	5	-2.70	605852083	326786	516.65	1855	1899	1805	2410	1299	1855	1853.97	1.79	-52763	1883	1868	1840	1825	1797	1876	1833	719	555	500	1330	1	1	143708390	2594	3.12	0.61	06	0.23	579.00	2950.00	2520	20230829	-28.37	1715	20230726	5.25	1997	-9.61	20240220	1772	1.86	20240117	2520	-28.37	20230829	1715	5.25	20230726	1.02	N	005390	500	718 억	2578482	N	N	2	N	N
85	20240416	130200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1809	-46	5	-2.48	563347388	303271	479.47	1855	1899	1808	2410	1299	1855	1857.57	1.79	-42878	1883	1868	1840	1825	1797	1876	1833	719	555	500	1330	1	1	143708390	2600	3.12	0.61	06	0.21	579.00	2950.00	2520	20230829	-28.21	1715	20230726	5.48	1997	-9.41	20240220	1772	2.09	20240117	2520	-28.21	20230829	1715	5.48	20230726	1.02	N	005390	500	718 억	2578482	N	N	2	N	N
86	20240416	120203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1815	-40	5	-2.16	526240200	282786	447.09	1855	1899	1812	2410	1299	1855	1860.91	1.79	-35762	1883	1868	1840	1825	1797	1876	1833	719	555	500	1330	1	1	143708390	2608	3.13	0.62	06	0.20	579.00	2950.00	2520	20230829	-27.98	1715	20230726	5.83	1997	-9.11	20240220	1772	2.43	20240117	2520	-27.98	20230829	1715	5.83	20230726	1.02	N	005390	500	718 억	2578482	N	N	2	N	N
87	20240416	110201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1818	-37	5	-1.99	469784249	251703	397.94	1855	1899	1818	2410	1299	1855	1866.42	1.79	-30299	1883	1868	1840	1825	1797	1876	1833	719	555	500	1330	1	1	143708390	2613	3.14	0.62	06	0.18	579.00	2950.00	2520	20230829	-27.86	1715	20230726	6.01	1997	-8.96	20240220	1772	2.60	20240117	2520	-27.86	20230829	1715	6.01	20230726	1.02	N	005390	500	718 억	2578482	N	N	2	N	N
88	20240416	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1892	37	2	1.99	221557912	118223	186.91	1855	1899	1833	2410	1299	1855	1874.07	1.79	-9339	1883	1868	1840	1825	1797	1876	1833	719	555	500	1330	1	1	143708390	2719	3.27	0.64	06	0.08	579.00	2950.00	2520	20230829	-24.92	1715	20230726	10.32	1997	-5.26	20240220	1772	6.77	20240117	2520	-24.92	20230829	1715	10.32	20230726	1.02	N	005390	500	718 억	2578482	N	N	2	N	N
89	20240416	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1845	-10	5	-0.54	11763712	6344	10.03	1855	1855	1845	2410	1299	1855	1854.31	1.79	-1056	1883	1868	1840	1825	1797	1876	1833	719	555	500	1330	1	1	143708390	2651	3.19	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	1997	-7.61	20240220	1772	4.12	20240117	2520	-26.79	20230829	1715	7.58	20230726	1.02	N	005390	500	718 억	2578482	N	N	2	N	N
90	20240415	160158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	19	2	1.03	112409240	61447	68.97	1816	1855	1812	2385	1286	1836	1829.23	1.80	-5279	1864	1850	1827	1813	1790	1857	1820	719	549	500	1320	1	1	143708390	2666	3.20	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.39	1715	20230726	8.16	1997	-7.11	20240220	1772	4.68	20240117	2520	-26.39	20230829	1715	8.16	20230726	1.02	N	005390	500	718 억	2584815	N	N	2	N	N
91	20240415	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1836	0	3	0.00	97297208	53274	59.80	1816	1841	1812	2385	1286	1836	1826.35	1.80	-5060	1864	1850	1827	1813	1790	1857	1820	719	549	500	1320	1	1	143708390	2638	3.17	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.14	1715	20230726	7.06	1997	-8.06	20240220	1772	3.61	20240117	2520	-27.14	20230829	1715	7.06	20230726	1.02	N	005390	500	718 억	2584815	N	N	0	N	N
92	20240415	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1818	-18	5	-0.98	45908309	25264	28.36	1816	1836	1812	2385	1286	1836	1817.14	1.80	-931	1864	1850	1827	1813	1790	1857	1820	719	549	500	1320	1	1	143708390	2613	3.14	0.62	06	0.02	579.00	2950.00	2520	20230829	-27.86	1715	20230726	6.01	1997	-8.96	20240220	1772	2.60	20240117	2520	-27.86	20230829	1715	6.01	20230726	1.02	N	005390	500	718 억	2584815	N	N	0	N	N
93	20240415	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1817	-19	5	-1.03	40250601	22155	24.87	1816	1836	1812	2385	1286	1836	1816.77	1.80	-1181	1864	1850	1827	1813	1790	1857	1820	719	549	500	1320	1	1	143708390	2611	3.14	0.62	06	0.02	579.00	2950.00	2520	20230829	-27.90	1715	20230726	5.95	1997	-9.01	20240220	1772	2.54	20240117	2520	-27.90	20230829	1715	5.95	20230726	1.02	N	005390	500	718 억	2584815	N	N	0	N	N
94	20240415	120159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1818	-18	5	-0.98	33898735	18660	20.95	1816	1836	1812	2385	1286	1836	1816.65	1.80	-1181	1864	1850	1827	1813	1790	1857	1820	719	549	500	1320	1	1	143708390	2613	3.14	0.62	06	0.01	579.00	2950.00	2520	20230829	-27.86	1715	20230726	6.01	1997	-8.96	20240220	1772	2.60	20240117	2520	-27.86	20230829	1715	6.01	20230726	1.02	N	005390	500	718 억	2584815	N	N	0	N	N
95	20240415	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1816	-20	5	-1.09	29486739	16231	18.22	1816	1836	1812	2385	1286	1836	1816.69	1.80	-1181	1864	1850	1827	1813	1790	1857	1820	719	549	500	1320	1	1	143708390	2610	3.14	0.62	06	0.01	579.00	2950.00	2520	20230829	-27.94	1715	20230726	5.89	1997	-9.06	20240220	1772	2.48	20240117	2520	-27.94	20230829	1715	5.89	20230726	1.02	N	005390	500	718 억	2584815	N	N	0	N	N
96	20240415	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1814	-22	5	-1.20	17260233	9494	10.66	1816	1836	1813	2385	1286	1836	1818.01	1.80	335	1864	1850	1827	1813	1790	1857	1820	719	549	500	1320	1	1	143708390	2607	3.13	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.02	1715	20230726	5.77	1997	-9.16	20240220	1772	2.37	20240117	2520	-28.02	20230829	1715	5.77	20230726	1.02	N	005390	500	718 억	2584815	N	N	0	N	N
97	20240415	090200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1834	-2	5	-0.11	3343454	1840	2.07	1816	1836	1816	2385	1286	1836	1817.09	1.80	-35	1864	1850	1827	1813	1790	1857	1820	719	549	500	1320	1	1	143708390	2636	3.17	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.22	1715	20230726	6.94	1997	-8.16	20240220	1772	3.50	20240117	2520	-27.22	20230829	1715	6.94	20230726	1.02	N	005390	500	718 억	2584815	N	N	0	N	N
98	20240412	160159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1836	24	2	1.32	162013220	89071	92.38	1815	1841	1804	2355	1269	1812	1818.85	1.79	8131	1831	1821	1802	1792	1773	1826	1797	719	543	500	1300	1	1	143708390	2638	3.17	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.14	1715	20230726	7.06	1997	-8.06	20240220	1772	3.61	20240117	2520	-27.14	20230829	1715	7.06	20230726	1.02	N	005390	500	718 억	2573908	N	N	5	N	N
99	20240412	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1841	29	2	1.60	144146790	79348	82.30	1815	1841	1804	2355	1269	1812	1816.64	1.79	11031	1831	1821	1802	1792	1773	1826	1797	719	543	500	1300	1	1	143708390	2646	3.18	0.62	06	0.06	579.00	2950.00	2520	20230829	-26.94	1715	20230726	7.35	1997	-7.81	20240220	1772	3.89	20240117	2520	-26.94	20230829	1715	7.35	20230726	1.02	N	005390	500	718 억	2573908	N	N	5	N	N
100	20240412	140200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1818	6	2	0.33	84020207	46392	48.12	1815	1820	1804	2355	1269	1812	1811.09	1.79	-1661	1831	1821	1802	1792	1773	1826	1797	719	543	500	1300	1	1	143708390	2613	3.14	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.86	1715	20230726	6.01	1997	-8.96	20240220	1772	2.60	20240117	2520	-27.86	20230829	1715	6.01	20230726	1.02	N	005390	500	718 억	2573908	N	N	5	N	N
101	20240412	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1812	0	3	0.00	77214738	42643	44.23	1815	1820	1804	2355	1269	1812	1810.72	1.79	-1419	1831	1821	1802	1792	1773	1826	1797	719	543	500	1300	1	1	143708390	2604	3.13	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.10	1715	20230726	5.66	1997	-9.26	20240220	1772	2.26	20240117	2520	-28.10	20230829	1715	5.66	20230726	1.02	N	005390	500	718 억	2573908	N	N	5	N	N
102	20240412	120159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1810	-2	5	-0.11	72301529	39933	41.42	1815	1820	1804	2355	1269	1812	1810.57	1.79	-483	1831	1821	1802	1792	1773	1826	1797	719	543	500	1300	1	1	143708390	2601	3.13	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.17	1715	20230726	5.54	1997	-9.36	20240220	1772	2.14	20240117	2520	-28.17	20230829	1715	5.54	20230726	1.02	N	005390	500	718 억	2573908	N	N	5	N	N
103	20240412	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1810	-2	5	-0.11	67827036	37460	38.85	1815	1820	1804	2355	1269	1812	1810.65	1.79	-462	1831	1821	1802	1792	1773	1826	1797	719	543	500	1300	1	1	143708390	2601	3.13	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.17	1715	20230726	5.54	1997	-9.36	20240220	1772	2.14	20240117	2520	-28.17	20230829	1715	5.54	20230726	1.02	N	005390	500	718 억	2573908	N	N	5	N	N
104	20240412	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1810	-2	5	-0.11	19090266	10529	10.92	1815	1818	1806	2355	1269	1812	1813.11	1.79	-1469	1831	1821	1802	1792	1773	1826	1797	719	543	500	1300	1	1	143708390	2601	3.13	0.61	06	0.01	579.00	2950.00	2520	20230829	-28.17	1715	20230726	5.54	1997	-9.36	20240220	1772	2.14	20240117	2520	-28.17	20230829	1715	5.54	20230726	1.02	N	005390	500	718 억	2573908	N	N	5	N	N
105	20240412	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1812	0	3	0.00	3963512	2185	2.27	1815	1816	1812	2355	1269	1812	1813.96	1.79	-1177	1831	1821	1802	1792	1773	1826	1797	719	543	500	1300	1	1	143708390	2604	3.13	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.10	1715	20230726	5.66	1997	-9.26	20240220	1772	2.26	20240117	2520	-28.10	20230829	1715	5.66	20230726	1.02	N	005390	500	718 억	2573908	N	N	5	N	N
106	20240411	160157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1812	26	2	1.46	173116504	96265	65.84	1786	1812	1783	2320	1251	1786	1798.34	1.79	-1882	1811	1798	1792	1779	1773	1795	1776	719	534	500	1280	1	1	143708390	2604	3.13	0.61	06	0.07	579.00	2950.00	2520	20230829	-28.10	1715	20230726	5.66	1997	-9.26	20240220	1772	2.26	20240117	2520	-28.10	20230829	1715	5.66	20230726	1.02	N	005390	500	718 억	2571722	N	N	5	N	N
107	20240411	150201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1810	24	2	1.34	160846681	89489	61.20	1786	1812	1783	2320	1251	1786	1797.39	1.79	-2007	1811	1798	1792	1779	1773	1795	1776	719	534	500	1280	1	1	143708390	2601	3.13	0.61	06	0.06	579.00	2950.00	2520	20230829	-28.17	1715	20230726	5.54	1997	-9.36	20240220	1772	2.14	20240117	2520	-28.17	20230829	1715	5.54	20230726	1.02	N	005390	500	718 억	2571722	N	N	241	N	N
108	20240411	140203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1810	24	2	1.34	141108094	78591	53.75	1786	1811	1783	2320	1251	1786	1795.48	1.79	-3190	1811	1798	1792	1779	1773	1795	1776	719	534	500	1280	1	1	143708390	2601	3.13	0.61	06	0.05	579.00	2950.00	2520	20230829	-28.17	1715	20230726	5.54	1997	-9.36	20240220	1772	2.14	20240117	2520	-28.17	20230829	1715	5.54	20230726	1.02	N	005390	500	718 억	2571722	N	N	241	N	N
109	20240411	130157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1799	13	2	0.73	103192878	57582	39.38	1786	1799	1783	2320	1251	1786	1792.11	1.79	-8895	1811	1798	1792	1779	1773	1795	1776	719	534	500	1280	1	1	143708390	2585	3.11	0.61	06	0.04	579.00	2950.00	2520	20230829	-28.61	1715	20230726	4.90	1997	-9.91	20240220	1772	1.52	20240117	2520	-28.61	20230829	1715	4.90	20230726	1.02	N	005390	500	718 억	2571722	N	N	241	N	N
110	20240411	120158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1796	10	2	0.56	74115477	41390	28.31	1786	1797	1783	2320	1251	1786	1790.66	1.79	-12013	1811	1798	1792	1779	1773	1795	1776	719	534	500	1280	1	1	143708390	2581	3.10	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.73	1715	20230726	4.72	1997	-10.07	20240220	1772	1.35	20240117	2520	-28.73	20230829	1715	4.72	20230726	1.02	N	005390	500	718 억	2571722	N	N	241	N	N
111	20240411	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1793	7	2	0.39	61676379	34457	23.57	1786	1797	1783	2320	1251	1786	1789.96	1.79	-12013	1811	1798	1792	1779	1773	1795	1776	719	534	500	1280	1	1	143708390	2577	3.10	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.85	1715	20230726	4.55	1997	-10.22	20240220	1772	1.19	20240117	2520	-28.85	20230829	1715	4.55	20230726	1.02	N	005390	500	718 억	2571722	N	N	241	N	N
112	20240411	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1793	7	2	0.39	38911641	21765	14.89	1786	1797	1783	2320	1251	1786	1787.81	1.79	-12178	1811	1798	1792	1779	1773	1795	1776	719	534	500	1280	1	1	143708390	2577	3.10	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.85	1715	20230726	4.55	1997	-10.22	20240220	1772	1.19	20240117	2520	-28.85	20230829	1715	4.55	20230726	1.02	N	005390	500	718 억	2571722	N	N	241	N	N
113	20240411	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1790	4	2	0.22	5561991	3114	2.13	1786	1790	1786	2320	1251	1786	1786.13	1.79	-329	1811	1798	1792	1779	1773	1795	1776	719	534	500	1280	1	1	143708390	2572	3.09	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.97	1715	20230726	4.37	1997	-10.37	20240220	1772	1.02	20240117	2520	-28.97	20230829	1715	4.37	20230726	1.02	N	005390	500	718 억	2571722	N	N	241	N	N
114	20240409	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1786	-15	5	-0.83	262543968	146130	105.37	1801	1805	1786	2340	1261	1801	1796.67	1.79	3122	1845	1823	1809	1787	1773	1816	1780	719	539	500	1290	1	1	143708390	2567	3.08	0.61	06	0.10	579.00	2950.00	2520	20230829	-29.13	1715	20230726	4.14	1997	-10.57	20240220	1772	0.79	20240117	2520	-29.13	20230829	1715	4.14	20230726	1.03	N	005390	500	718 억	2567840	N	N	241	N	N
115	20240409	150157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1797	-4	5	-0.22	160003144	88899	64.10	1801	1805	1797	2340	1261	1801	1799.83	1.79	3215	1845	1823	1809	1787	1773	1816	1780	719	539	500	1290	1	1	143708390	2582	3.10	0.61	06	0.06	579.00	2950.00	2520	20230829	-28.69	1715	20230726	4.78	1997	-10.02	20240220	1772	1.41	20240117	2520	-28.69	20230829	1715	4.78	20230726	1.03	N	005390	500	718 억	2567840	N	N	0	N	N
116	20240409	140158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1802	1	2	0.06	88971248	49420	35.64	1801	1805	1798	2340	1261	1801	1800.31	1.79	337	1845	1823	1809	1787	1773	1816	1780	719	539	500	1290	1	1	143708390	2590	3.11	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.49	1715	20230726	5.07	1997	-9.76	20240220	1772	1.69	20240117	2520	-28.49	20230829	1715	5.07	20230726	1.03	N	005390	500	718 억	2567840	N	N	0	N	N
117	20240409	130157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1798	-3	5	-0.17	68851438	38249	27.58	1801	1805	1798	2340	1261	1801	1800.08	1.79	177	1845	1823	1809	1787	1773	1816	1780	719	539	500	1290	1	1	143708390	2584	3.11	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.65	1715	20230726	4.84	1997	-9.96	20240220	1772	1.47	20240117	2520	-28.65	20230829	1715	4.84	20230726	1.03	N	005390	500	718 억	2567840	N	N	0	N	N
118	20240409	120156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1798	-3	5	-0.17	64792971	35993	25.95	1801	1805	1798	2340	1261	1801	1800.15	1.79	1056	1845	1823	1809	1787	1773	1816	1780	719	539	500	1290	1	1	143708390	2584	3.11	0.61	06	0.03	579.00	2950.00	2520	20230829	-28.65	1715	20230726	4.84	1997	-9.96	20240220	1772	1.47	20240117	2520	-28.65	20230829	1715	4.84	20230726	1.03	N	005390	500	718 억	2567840	N	N	0	N	N
119	20240409	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1799	-2	5	-0.11	50829626	28231	20.36	1801	1805	1798	2340	1261	1801	1800.49	1.79	1606	1845	1823	1809	1787	1773	1816	1780	719	539	500	1290	1	1	143708390	2585	3.11	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.61	1715	20230726	4.90	1997	-9.91	20240220	1772	1.52	20240117	2520	-28.61	20230829	1715	4.90	20230726	1.03	N	005390	500	718 억	2567840	N	N	0	N	N
120	20240409	100156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1800	-1	5	-0.06	43167666	23976	17.29	1801	1805	1798	2340	1261	1801	1800.45	1.79	1737	1845	1823	1809	1787	1773	1816	1780	719	539	500	1290	1	1	143708390	2587	3.11	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.57	1715	20230726	4.96	1997	-9.86	20240220	1772	1.58	20240117	2520	-28.57	20230829	1715	4.96	20230726	1.03	N	005390	500	718 억	2567840	N	N	0	N	N
121	20240409	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1805	4	2	0.22	2199197	1221	0.88	1801	1805	1801	2340	1261	1801	1801.14	1.79	69	1845	1823	1809	1787	1773	1816	1780	719	539	500	1290	1	1	143708390	2594	3.12	0.61	06	0.00	579.00	2950.00	2520	20230829	-28.37	1715	20230726	5.25	1997	-9.61	20240220	1772	1.86	20240117	2520	-28.37	20230829	1715	5.25	20230726	1.03	N	005390	500	718 억	2567840	N	N	0	N	N
122	20240408	160157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1801	-19	5	-1.04	250059485	138681	110.09	1831	1831	1795	2365	1274	1820	1803.13	1.79	-13902	1844	1832	1824	1812	1804	1828	1808	719	545	500	1310	1	1	143708390	2588	3.11	0.61	06	0.10	579.00	2950.00	2520	20230829	-28.53	1715	20230726	5.01	1997	-9.81	20240220	1772	1.64	20240117	2520	-28.53	20230829	1715	5.01	20230726	1.03	N	005390	500	718 억	2578721	N	N	1961	N	N
123	20240408	150157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1802	-18	5	-0.99	222424281	123322	97.90	1831	1831	1795	2365	1274	1820	1803.61	1.79	-13871	1844	1832	1824	1812	1804	1828	1808	719	545	500	1310	1	1	143708390	2590	3.11	0.61	06	0.09	579.00	2950.00	2520	20230829	-28.49	1715	20230726	5.07	1997	-9.76	20240220	1772	1.69	20240117	2520	-28.49	20230829	1715	5.07	20230726	1.03	N	005390	500	718 억	2578721	N	N	1961	N	N
124	20240408	140157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1809	-11	5	-0.60	183740490	101839	80.85	1831	1831	1795	2365	1274	1820	1804.23	1.79	-12709	1844	1832	1824	1812	1804	1828	1808	719	545	500	1310	1	1	143708390	2600	3.12	0.61	06	0.07	579.00	2950.00	2520	20230829	-28.21	1715	20230726	5.48	1997	-9.41	20240220	1772	2.09	20240117	2520	-28.21	20230829	1715	5.48	20230726	1.03	N	005390	500	718 억	2578721	N	N	1961	N	N
125	20240408	130157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1801	-19	5	-1.04	170180377	94318	74.87	1831	1831	1795	2365	1274	1820	1804.33	1.79	-10360	1844	1832	1824	1812	1804	1828	1808	719	545	500	1310	1	1	143708390	2588	3.11	0.61	06	0.07	579.00	2950.00	2520	20230829	-28.53	1715	20230726	5.01	1997	-9.81	20240220	1772	1.64	20240117	2520	-28.53	20230829	1715	5.01	20230726	1.03	N	005390	500	718 억	2578721	N	N	1961	N	N
126	20240408	120156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1800	-20	5	-1.10	155793100	86328	68.53	1831	1831	1795	2365	1274	1820	1804.66	1.79	-9807	1844	1832	1824	1812	1804	1828	1808	719	545	500	1310	1	1	143708390	2587	3.11	0.61	06	0.06	579.00	2950.00	2520	20230829	-28.57	1715	20230726	4.96	1997	-9.86	20240220	1772	1.58	20240117	2520	-28.57	20230829	1715	4.96	20230726	1.03	N	005390	500	718 억	2578721	N	N	1961	N	N
127	20240408	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1799	-21	5	-1.15	136229567	75451	59.90	1831	1831	1795	2365	1274	1820	1805.54	1.79	-9649	1844	1832	1824	1812	1804	1828	1808	719	545	500	1310	1	1	143708390	2585	3.11	0.61	06	0.05	579.00	2950.00	2520	20230829	-28.61	1715	20230726	4.90	1997	-9.91	20240220	1772	1.52	20240117	2520	-28.61	20230829	1715	4.90	20230726	1.03	N	005390	500	718 억	2578721	N	N	1961	N	N
128	20240408	100155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1805	-15	5	-0.82	55595966	30629	24.31	1831	1831	1805	2365	1274	1820	1815.14	1.79	-12166	1844	1832	1824	1812	1804	1828	1808	719	545	500	1310	1	1	143708390	2594	3.12	0.61	06	0.02	579.00	2950.00	2520	20230829	-28.37	1715	20230726	5.25	1997	-9.61	20240220	1772	1.86	20240117	2520	-28.37	20230829	1715	5.25	20230726	1.03	N	005390	500	718 억	2578721	N	N	1961	N	N
129	20240408	090157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1820	0	3	0.00	2582217	1417	1.12	1831	1831	1820	2365	1274	1820	1822.31	1.79	-1034	1844	1832	1824	1812	1804	1828	1808	719	545	500	1310	1	1	143708390	2615	3.14	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.78	1715	20230726	6.12	1997	-8.86	20240220	1772	2.71	20240117	2520	-27.78	20230829	1715	6.12	20230726	1.03	N	005390	500	718 억	2578721	N	N	1961	N	N
130	20240405	160156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1820	-16	5	-0.87	229625463	125967	150.21	1825	1836	1816	2385	1286	1836	1822.90	1.80	-10620	1880	1857	1846	1823	1812	1852	1818	719	549	500	1320	1	1	143708390	2615	3.14	0.62	06	0.09	579.00	2950.00	2520	20230829	-27.78	1715	20230726	6.12	1997	-8.86	20240220	1772	2.71	20240117	2520	-27.78	20230829	1715	6.12	20230726	1.03	N	005390	500	718 억	2590421	N	N	1961	N	N
131	20240405	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1821	-15	5	-0.82	220249762	120817	144.07	1825	1836	1816	2385	1286	1836	1823.00	1.80	-10439	1880	1857	1846	1823	1812	1852	1818	719	549	500	1320	1	1	143708390	2617	3.15	0.62	06	0.08	579.00	2950.00	2520	20230829	-27.74	1715	20230726	6.18	1997	-8.81	20240220	1772	2.77	20240117	2520	-27.74	20230829	1715	6.18	20230726	1.03	N	005390	500	718 억	2590421	N	N	23	N	N
132	20240405	140157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	-12	5	-0.65	182885431	100322	119.63	1825	1836	1816	2385	1286	1836	1822.98	1.80	-4854	1880	1857	1846	1823	1812	1852	1818	719	549	500	1320	1	1	143708390	2621	3.15	0.62	06	0.07	579.00	2950.00	2520	20230829	-27.62	1715	20230726	6.36	1997	-8.66	20240220	1772	2.93	20240117	2520	-27.62	20230829	1715	6.36	20230726	1.03	N	005390	500	718 억	2590421	N	N	23	N	N
133	20240405	130155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1824	-12	5	-0.65	160361384	87979	104.91	1825	1836	1816	2385	1286	1836	1822.72	1.80	-6917	1880	1857	1846	1823	1812	1852	1818	719	549	500	1320	1	1	143708390	2621	3.15	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.62	1715	20230726	6.36	1997	-8.66	20240220	1772	2.93	20240117	2520	-27.62	20230829	1715	6.36	20230726	1.03	N	005390	500	718 억	2590421	N	N	23	N	N
134	20240405	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	-10	5	-0.54	152586477	83717	99.83	1825	1836	1816	2385	1286	1836	1822.64	1.80	-6984	1880	1857	1846	1823	1812	1852	1818	719	549	500	1320	1	1	143708390	2624	3.15	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.54	1715	20230726	6.47	1997	-8.56	20240220	1772	3.05	20240117	2520	-27.54	20230829	1715	6.47	20230726	1.03	N	005390	500	718 억	2590421	N	N	23	N	N
135	20240405	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-19	5	-1.03	72394774	39712	47.36	1825	1836	1817	2385	1286	1836	1822.98	1.80	-15643	1880	1857	1846	1823	1812	1852	1818	719	549	500	1320	1	1	143708390	2611	3.14	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.90	1715	20230726	5.95	1997	-9.01	20240220	1772	2.54	20240117	2520	-27.90	20230829	1715	5.95	20230726	1.03	N	005390	500	718 억	2590421	N	N	23	N	N
136	20240405	100149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1828	-8	5	-0.44	33790794	18499	22.06	1825	1836	1824	2385	1286	1836	1826.60	1.80	-1539	1880	1857	1846	1823	1812	1852	1818	719	549	500	1320	1	1	143708390	2627	3.16	0.62	06	0.01	579.00	2950.00	2520	20230829	-27.46	1715	20230726	6.59	1997	-8.46	20240220	1772	3.16	20240117	2520	-27.46	20230829	1715	6.59	20230726	1.03	N	005390	500	718 억	2590421	N	N	23	N	N
137	20240405	090156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1831	-5	5	-0.27	3849784	2109	2.51	1825	1836	1825	2385	1286	1836	1825.15	1.80	378	1880	1857	1846	1823	1812	1852	1818	719	549	500	1320	1	1	143708390	2631	3.16	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.34	1715	20230726	6.76	1997	-8.31	20240220	1772	3.33	20240117	2520	-27.34	20230829	1715	6.76	20230726	1.03	N	005390	500	718 억	2590421	N	N	23	N	N
138	20240404	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1836	-6	5	-0.33	154681509	83779	105.98	1869	1869	1835	2390	1290	1842	1846.30	1.82	-20473	1865	1853	1846	1834	1827	1850	1831	719	548	500	1320	1	1	143708390	2638	3.17	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.14	1715	20230726	7.06	1997	-8.06	20240220	1772	3.61	20240117	2520	-27.14	20230829	1715	7.06	20230726	1.08	N	005390	500	718 억	2613360	N	N	23	N	N
139	20240404	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1835	-7	5	-0.38	135335683	73255	92.66	1869	1869	1835	2390	1290	1842	1847.46	1.82	-21947	1865	1853	1846	1834	1827	1850	1831	719	548	500	1320	1	1	143708390	2637	3.17	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.18	1715	20230726	7.00	1997	-8.11	20240220	1772	3.56	20240117	2520	-27.18	20230829	1715	7.00	20230726	1.08	N	005390	500	718 억	2613360	N	N	49	N	N
140	20240404	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1836	-6	5	-0.33	104459180	56447	71.40	1869	1869	1835	2390	1290	1842	1850.57	1.82	-18390	1865	1853	1846	1834	1827	1850	1831	719	548	500	1320	1	1	143708390	2638	3.17	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.14	1715	20230726	7.06	1997	-8.06	20240220	1772	3.61	20240117	2520	-27.14	20230829	1715	7.06	20230726	1.08	N	005390	500	718 억	2613360	N	N	49	N	N
141	20240404	130153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1839	-3	5	-0.16	84295135	45471	57.52	1869	1869	1835	2390	1290	1842	1853.82	1.82	-18576	1865	1853	1846	1834	1827	1850	1831	719	548	500	1320	1	1	143708390	2643	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.02	1715	20230726	7.23	1997	-7.91	20240220	1772	3.78	20240117	2520	-27.02	20230829	1715	7.23	20230726	1.08	N	005390	500	718 억	2613360	N	N	49	N	N
142	20240404	120154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1846	4	2	0.22	64723650	34827	44.05	1869	1869	1843	2390	1290	1842	1858.43	1.82	-15252	1865	1853	1846	1834	1827	1850	1831	719	548	500	1320	1	1	143708390	2653	3.19	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.75	1715	20230726	7.64	1997	-7.56	20240220	1772	4.18	20240117	2520	-26.75	20230829	1715	7.64	20230726	1.08	N	005390	500	718 억	2613360	N	N	49	N	N
143	20240404	110155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1850	8	2	0.43	56130581	30173	38.17	1869	1869	1849	2390	1290	1842	1860.29	1.82	-13162	1865	1853	1846	1834	1827	1850	1831	719	548	500	1320	1	1	143708390	2659	3.20	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	1997	-7.36	20240220	1772	4.40	20240117	2520	-26.59	20230829	1715	7.87	20230726	1.08	N	005390	500	718 억	2613360	N	N	49	N	N
144	20240404	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1869	27	2	1.47	33280122	17863	22.60	1869	1869	1854	2390	1290	1842	1863.08	1.82	-3131	1865	1853	1846	1834	1827	1850	1831	719	548	500	1320	1	1	143708390	2686	3.23	0.63	06	0.01	579.00	2950.00	2520	20230829	-25.83	1715	20230726	8.98	1997	-6.41	20240220	1772	5.47	20240117	2520	-25.83	20230829	1715	8.98	20230726	1.08	N	005390	500	718 억	2613360	N	N	49	N	N
145	20240404	090155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1860	18	2	0.98	4965605	2660	3.36	1869	1869	1858	2390	1290	1842	1866.77	1.82	-732	1865	1853	1846	1834	1827	1850	1831	719	548	500	1320	1	1	143708390	2673	3.21	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.19	1715	20230726	8.45	1997	-6.86	20240220	1772	4.97	20240117	2520	-26.19	20230829	1715	8.45	20230726	1.08	N	005390	500	718 억	2613360	N	N	49	N	N
146	20240403	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1842	-12	5	-0.65	145699145	79005	59.44	1854	1858	1839	2410	1298	1854	1844.18	1.83	-12326	1891	1872	1861	1842	1831	1867	1837	719	556	500	1330	1	1	143708390	2647	3.18	0.62	06	0.05	579.00	2950.00	2520	20230829	-26.90	1715	20230726	7.41	1997	-7.76	20240220	1772	3.95	20240117	2520	-26.90	20230829	1715	7.41	20230726	1.09	N	005390	500	718 억	2626901	N	N	49	N	N
147	20240403	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1844	-10	5	-0.54	140640867	76261	57.38	1854	1858	1839	2410	1298	1854	1844.20	1.83	-11483	1891	1872	1861	1842	1831	1867	1837	719	556	500	1330	1	1	143708390	2650	3.18	0.63	06	0.05	579.00	2950.00	2520	20230829	-26.83	1715	20230726	7.52	1997	-7.66	20240220	1772	4.06	20240117	2520	-26.83	20230829	1715	7.52	20230726	1.09	N	005390	500	718 억	2626901	N	N	307	N	N
148	20240403	140154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1845	-9	5	-0.49	114479458	62091	46.72	1854	1858	1839	2410	1298	1854	1843.74	1.83	-10443	1891	1872	1861	1842	1831	1867	1837	719	556	500	1330	1	1	143708390	2651	3.19	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	1997	-7.61	20240220	1772	4.12	20240117	2520	-26.79	20230829	1715	7.58	20230726	1.09	N	005390	500	718 억	2626901	N	N	307	N	N
149	20240403	130153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1843	-11	5	-0.59	80369548	43570	32.78	1854	1858	1839	2410	1298	1854	1844.61	1.83	-14719	1891	1872	1861	1842	1831	1867	1837	719	556	500	1330	1	1	143708390	2649	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-26.87	1715	20230726	7.46	1997	-7.71	20240220	1772	4.01	20240117	2520	-26.87	20230829	1715	7.46	20230726	1.09	N	005390	500	718 억	2626901	N	N	307	N	N
150	20240403	120155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1843	-11	5	-0.59	65039508	35247	26.52	1854	1858	1839	2410	1298	1854	1845.25	1.83	-11076	1891	1872	1861	1842	1831	1867	1837	719	556	500	1330	1	1	143708390	2649	3.18	0.62	06	0.02	579.00	2950.00	2520	20230829	-26.87	1715	20230726	7.46	1997	-7.71	20240220	1772	4.01	20240117	2520	-26.87	20230829	1715	7.46	20230726	1.09	N	005390	500	718 억	2626901	N	N	307	N	N
151	20240403	110154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1845	-9	5	-0.49	52031798	28195	21.21	1854	1858	1839	2410	1298	1854	1845.43	1.83	-10730	1891	1872	1861	1842	1831	1867	1837	719	556	500	1330	1	1	143708390	2651	3.19	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	1997	-7.61	20240220	1772	4.12	20240117	2520	-26.79	20230829	1715	7.58	20230726	1.09	N	005390	500	718 억	2626901	N	N	307	N	N
152	20240403	100154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1854	0	3	0.00	35942788	19491	14.67	1854	1858	1839	2410	1298	1854	1844.07	1.83	-7628	1891	1872	1861	1842	1831	1867	1837	719	556	500	1330	1	1	143708390	2664	3.20	0.63	06	0.01	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	1997	-7.16	20240220	1772	4.63	20240117	2520	-26.43	20230829	1715	8.10	20230726	1.09	N	005390	500	718 억	2626901	N	N	307	N	N
153	20240403	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1854	0	3	0.00	1553763	839	0.63	1854	1854	1848	2410	1298	1854	1851.92	1.83	-567	1891	1872	1861	1842	1831	1867	1837	719	556	500	1330	1	1	143708390	2664	3.20	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	1997	-7.16	20240220	1772	4.63	20240117	2520	-26.43	20230829	1715	8.10	20230726	1.09	N	005390	500	718 억	2626901	N	N	307	N	N
154	20240402	160152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1854	-25	5	-1.33	246868861	132856	119.09	1878	1880	1850	2440	1316	1879	1858.17	1.83	2816	1905	1892	1869	1856	1833	1898	1862	719	561	500	1350	1	1	143708390	2664	3.20	0.63	06	0.09	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	1997	-7.16	20240220	1772	4.63	20240117	2520	-26.43	20230829	1715	8.10	20230726	1.10	N	005390	500	718 억	2632021	N	N	307	N	N
155	20240402	150153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1856	-23	5	-1.22	209825401	112872	101.18	1878	1880	1850	2440	1316	1879	1858.97	1.83	-2762	1905	1892	1869	1856	1833	1898	1862	719	561	500	1350	1	1	143708390	2667	3.21	0.63	06	0.08	579.00	2950.00	2520	20230829	-26.35	1715	20230726	8.22	1997	-7.06	20240220	1772	4.74	20240117	2520	-26.35	20230829	1715	8.22	20230726	1.10	N	005390	500	718 억	2632021	N	N	0	N	N
156	20240402	140154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1855	-24	5	-1.28	192881941	103735	92.99	1878	1880	1850	2440	1316	1879	1859.37	1.83	-741	1905	1892	1869	1856	1833	1898	1862	719	561	500	1350	1	1	143708390	2666	3.20	0.63	06	0.07	579.00	2950.00	2520	20230829	-26.39	1715	20230726	8.16	1997	-7.11	20240220	1772	4.68	20240117	2520	-26.39	20230829	1715	8.16	20230726	1.10	N	005390	500	718 억	2632021	N	N	0	N	N
157	20240402	130153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1858	-21	5	-1.12	181985335	97864	87.72	1878	1880	1850	2440	1316	1879	1859.57	1.83	-510	1905	1892	1869	1856	1833	1898	1862	719	561	500	1350	1	1	143708390	2670	3.21	0.63	06	0.07	579.00	2950.00	2520	20230829	-26.27	1715	20230726	8.34	1997	-6.96	20240220	1772	4.85	20240117	2520	-26.27	20230829	1715	8.34	20230726	1.10	N	005390	500	718 억	2632021	N	N	0	N	N
158	20240402	120152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1858	-21	5	-1.12	112051103	60138	53.91	1878	1880	1853	2440	1316	1879	1863.23	1.83	-3152	1905	1892	1869	1856	1833	1898	1862	719	561	500	1350	1	1	143708390	2670	3.21	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.27	1715	20230726	8.34	1997	-6.96	20240220	1772	4.85	20240117	2520	-26.27	20230829	1715	8.34	20230726	1.10	N	005390	500	718 억	2632021	N	N	0	N	N
159	20240402	110153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1863	-16	5	-0.85	59906735	32048	28.73	1878	1880	1862	2440	1316	1879	1869.28	1.83	-13511	1905	1892	1869	1856	1833	1898	1862	719	561	500	1350	1	1	143708390	2677	3.22	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	1997	-6.71	20240220	1772	5.14	20240117	2520	-26.07	20230829	1715	8.63	20230726	1.10	N	005390	500	718 억	2632021	N	N	0	N	N
160	20240402	100153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1871	-8	5	-0.43	28112174	15010	13.45	1878	1880	1869	2440	1316	1879	1872.90	1.83	-2699	1905	1892	1869	1856	1833	1898	1862	719	561	500	1350	1	1	143708390	2689	3.23	0.63	06	0.01	579.00	2950.00	2520	20230829	-25.75	1715	20230726	9.10	1997	-6.31	20240220	1772	5.59	20240117	2520	-25.75	20230829	1715	9.10	20230726	1.10	N	005390	500	718 억	2632021	N	N	0	N	N
161	20240402	090151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1876	-3	5	-0.16	970418	517	0.46	1878	1878	1876	2440	1316	1879	1877.02	1.83	95	1905	1892	1869	1856	1833	1898	1862	719	561	500	1350	1	1	143708390	2696	3.24	0.64	06	0.00	579.00	2950.00	2520	20230829	-25.56	1715	20230726	9.39	1997	-6.06	20240220	1772	5.87	20240117	2520	-25.56	20230829	1715	9.39	20230726	1.10	N	005390	500	718 억	2632021	N	N	0	N	N
162	20240401	160152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	25	2	1.35	208109411	111496	79.60	1855	1882	1846	2410	1298	1854	1866.51	1.81	38240	1880	1867	1859	1846	1838	1863	1842	719	556	500	1330	1	1	143708390	2700	3.25	0.64	06	0.08	579.00	2950.00	2520	20230829	-25.44	1715	20230726	9.56	1997	-5.91	20240220	1772	6.04	20240117	2520	-25.44	20230829	1715	9.56	20230726	1.09	N	005390	500	718 억	2594260	N	N	1	N	N
163	20240401	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	25	2	1.35	178632102	95805	68.40	1855	1882	1846	2410	1298	1854	1864.54	1.81	34135	1880	1867	1859	1846	1838	1863	1842	719	556	500	1330	1	1	143708390	2700	3.25	0.64	06	0.07	579.00	2950.00	2520	20230829	-25.44	1715	20230726	9.56	1997	-5.91	20240220	1772	6.04	20240117	2520	-25.44	20230829	1715	9.56	20230726	1.09	N	005390	500	718 억	2594260	N	N	1	N	N
164	20240401	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1877	23	2	1.24	142775372	76710	54.76	1855	1877	1846	2410	1298	1854	1861.24	1.81	24395	1880	1867	1859	1846	1838	1863	1842	719	556	500	1330	1	1	143708390	2697	3.24	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.52	1715	20230726	9.45	1997	-6.01	20240220	1772	5.93	20240117	2520	-25.52	20230829	1715	9.45	20230726	1.09	N	005390	500	718 억	2594260	N	N	1	N	N
165	20240401	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1865	11	2	0.59	94246684	50714	36.20	1855	1874	1846	2410	1298	1854	1858.40	1.81	7064	1880	1867	1859	1846	1838	1863	1842	719	556	500	1330	1	1	143708390	2680	3.22	0.63	06	0.04	579.00	2950.00	2520	20230829	-25.99	1715	20230726	8.75	1997	-6.61	20240220	1772	5.25	20240117	2520	-25.99	20230829	1715	8.75	20230726	1.09	N	005390	500	718 억	2594260	N	N	1	N	N
166	20240401	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1863	9	2	0.49	84061444	45248	32.30	1855	1874	1846	2410	1298	1854	1857.79	1.81	2997	1880	1867	1859	1846	1838	1863	1842	719	556	500	1330	1	1	143708390	2677	3.22	0.63	06	0.03	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	1997	-6.71	20240220	1772	5.14	20240117	2520	-26.07	20230829	1715	8.63	20230726	1.09	N	005390	500	718 억	2594260	N	N	1	N	N
167	20240401	110153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1869	15	2	0.81	66404626	35769	25.54	1855	1874	1846	2410	1298	1854	1856.49	1.81	-1607	1880	1867	1859	1846	1838	1863	1842	719	556	500	1330	1	1	143708390	2686	3.23	0.63	06	0.02	579.00	2950.00	2520	20230829	-25.83	1715	20230726	8.98	1997	-6.41	20240220	1772	5.47	20240117	2520	-25.83	20230829	1715	8.98	20230726	1.09	N	005390	500	718 억	2594260	N	N	1	N	N
168	20240401	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1855	1	2	0.05	42238432	22819	16.29	1855	1859	1846	2410	1298	1854	1851.02	1.81	-1775	1880	1867	1859	1846	1838	1863	1842	719	556	500	1330	1	1	143708390	2666	3.20	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.39	1715	20230726	8.16	1997	-7.11	20240220	1772	4.68	20240117	2520	-26.39	20230829	1715	8.16	20230726	1.09	N	005390	500	718 억	2594260	N	N	1	N	N
169	20240401	090151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1855	1	2	0.05	1370849	739	0.53	1855	1859	1855	2410	1298	1854	1855.01	1.81	-108	1880	1867	1859	1846	1838	1863	1842	719	556	500	1330	1	1	143708390	2666	3.20	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.39	1715	20230726	8.16	1997	-7.11	20240220	1772	4.68	20240117	2520	-26.39	20230829	1715	8.16	20230726	1.09	N	005390	500	718 억	2594260	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History