KissMeData/018670/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 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	160341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165100	-1500	5	-0.90	1312829100	7940	130.19	166600	167300	164300	216500	116700	166600	165342.92	7.72	-1521	169200	167900	165800	164500	162400	168550	165150	462	49900	5000	126610	100	1	9230244	15239	4.82	0.59	12	0.09	34267.00	280436.00	174700	20231020	-5.50	117800	20230726	40.15	167300	-1.32	20240430	144900	13.94	20240103	174700	-5.50	20231020	117800	40.15	20230726	0.05	N	018670	5000	461 억	712997	N	N	80	N	N
3	20240430	150339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165000	-1600	5	-0.96	1182573400	7150	117.23	166600	167300	164400	216500	116700	166600	165394.04	7.72	-1340	169200	167900	165800	164500	162400	168550	165150	462	49900	5000	126610	100	1	9230244	15230	4.82	0.59	12	0.08	34267.00	280436.00	174700	20231020	-5.55	117800	20230726	40.07	167300	-1.37	20240430	144900	13.87	20240103	174700	-5.55	20231020	117800	40.07	20230726	0.05	N	018670	5000	461 억	712997	N	N	80	N	N
4	20240430	140340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165000	-1600	5	-0.96	1043608800	6309	103.44	166600	167300	164400	216500	116700	166600	165414.94	7.72	-1223	169200	167900	165800	164500	162400	168550	165150	462	49900	5000	126610	100	1	9230244	15230	4.82	0.59	12	0.07	34267.00	280436.00	174700	20231020	-5.55	117800	20230726	40.07	167300	-1.37	20240430	144900	13.87	20240103	174700	-5.55	20231020	117800	40.07	20230726	0.05	N	018670	5000	461 억	712997	N	N	80	N	N
5	20240430	130339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164900	-1700	5	-1.02	776270800	4690	76.90	166600	167300	164400	216500	116700	166600	165515.01	7.72	-1400	169200	167900	165800	164500	162400	168550	165150	462	49900	5000	126610	100	1	9230244	15221	4.81	0.59	12	0.05	34267.00	280436.00	174700	20231020	-5.61	117800	20230726	39.98	167300	-1.43	20240430	144900	13.80	20240103	174700	-5.61	20231020	117800	39.98	20230726	0.05	N	018670	5000	461 억	712997	N	N	80	N	N
6	20240430	120340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164700	-1900	5	-1.14	634576300	3830	62.80	166600	167300	164400	216500	116700	166600	165684.52	7.72	-964	169200	167900	165800	164500	162400	168550	165150	462	49900	5000	126610	100	1	9230244	15202	4.81	0.59	12	0.04	34267.00	280436.00	174700	20231020	-5.72	117800	20230726	39.81	167300	-1.55	20240430	144900	13.66	20240103	174700	-5.72	20231020	117800	39.81	20230726	0.05	N	018670	5000	461 억	712997	N	N	80	N	N
7	20240430	110339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165700	-900	5	-0.54	447064400	2693	44.15	166600	167300	165100	216500	116700	166600	166008.71	7.72	-490	169200	167900	165800	164500	162400	168550	165150	462	49900	5000	126610	100	1	9230244	15295	4.84	0.59	12	0.03	34267.00	280436.00	174700	20231020	-5.15	117800	20230726	40.66	167300	-0.96	20240430	144900	14.35	20240103	174700	-5.15	20231020	117800	40.66	20230726	0.05	N	018670	5000	461 억	712997	N	N	80	N	N
8	20240430	100337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	166200	-400	5	-0.24	321776000	1937	31.76	166600	167300	165100	216500	116700	166600	166119.57	7.72	-212	169200	167900	165800	164500	162400	168550	165150	462	49900	5000	126610	100	1	9230244	15341	4.85	0.59	12	0.02	34267.00	280436.00	174700	20231020	-4.87	117800	20230726	41.09	167300	-0.66	20240430	144900	14.70	20240103	174700	-4.87	20231020	117800	41.09	20230726	0.05	N	018670	5000	461 억	712997	N	N	80	N	N
9	20240430	090345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	167100	500	2	0.30	52576200	315	5.16	166600	167300	166600	216500	116700	166600	166913.55	7.72	20	169200	167900	165800	164500	162400	168550	165150	462	49900	5000	126610	100	1	9230244	15424	4.88	0.60	12	0.00	34267.00	280436.00	174700	20231020	-4.35	117800	20230726	41.85	167300	-0.12	20240430	144900	15.32	20240103	174700	-4.35	20231020	117800	41.85	20230726	0.05	N	018670	5000	461 억	712997	N	N	80	N	N
10	20240429	160336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	166600	2200	2	1.34	1003617900	6079	100.26	164400	167100	163700	213500	115100	164400	165087.93	7.71	-185	166333	165366	164033	163066	161733	164700	162400	462	49100	5000	124940	100	1	9230244	15378	4.86	0.59	12	0.07	34267.00	280436.00	174700	20231020	-4.64	117800	20230726	41.43	167100	-0.30	20240429	144900	14.98	20240103	174700	-4.64	20231020	117800	41.43	20230726	0.04	N	018670	5000	461 억	712095	N	N	80	N	N
11	20240429	150338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164800	400	2	0.24	886696400	5374	88.64	164400	167100	163700	213500	115100	164400	164997.47	7.71	-392	166333	165366	164033	163066	161733	164700	162400	462	49100	5000	124940	100	1	9230244	15211	4.81	0.59	12	0.06	34267.00	280436.00	174700	20231020	-5.67	117800	20230726	39.90	167100	-1.38	20240429	144900	13.73	20240103	174700	-5.67	20231020	117800	39.90	20230726	0.04	N	018670	5000	461 억	712095	N	N	3	N	N
12	20240429	140332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165300	900	2	0.55	791282600	4795	79.09	164400	167100	163700	213500	115100	164400	165022.44	7.71	-111	166333	165366	164033	163066	161733	164700	162400	462	49100	5000	124940	100	1	9230244	15258	4.82	0.59	12	0.05	34267.00	280436.00	174700	20231020	-5.38	117800	20230726	40.32	167100	-1.08	20240429	144900	14.08	20240103	174700	-5.38	20231020	117800	40.32	20230726	0.04	N	018670	5000	461 억	712095	N	N	3	N	N
13	20240429	130338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165000	600	2	0.36	686722900	4162	68.65	164400	167100	163700	213500	115100	164400	164998.29	7.71	-187	166333	165366	164033	163066	161733	164700	162400	462	49100	5000	124940	100	1	9230244	15230	4.82	0.59	12	0.05	34267.00	280436.00	174700	20231020	-5.55	117800	20230726	40.07	167100	-1.26	20240429	144900	13.87	20240103	174700	-5.55	20231020	117800	40.07	20230726	0.04	N	018670	5000	461 억	712095	N	N	3	N	N
14	20240429	120337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164800	400	2	0.24	492463300	2983	49.20	164400	167100	163700	213500	115100	164400	165089.94	7.71	-363	166333	165366	164033	163066	161733	164700	162400	462	49100	5000	124940	100	1	9230244	15211	4.81	0.59	12	0.03	34267.00	280436.00	174700	20231020	-5.67	117800	20230726	39.90	167100	-1.38	20240429	144900	13.73	20240103	174700	-5.67	20231020	117800	39.90	20230726	0.04	N	018670	5000	461 억	712095	N	N	3	N	N
15	20240429	110325	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164900	500	2	0.30	314231500	1909	31.49	164400	165600	163700	213500	115100	164400	164605.29	7.71	-311	166333	165366	164033	163066	161733	164700	162400	462	49100	5000	124940	100	1	9230244	15221	4.81	0.59	12	0.02	34267.00	280436.00	174700	20231020	-5.61	117800	20230726	39.98	167000	-1.26	20240425	144900	13.80	20240103	174700	-5.61	20231020	117800	39.98	20230726	0.04	N	018670	5000	461 억	712095	N	N	3	N	N
16	20240429	100338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164200	-200	5	-0.12	231960800	1408	23.22	164400	165600	163700	213500	115100	164400	164744.89	7.71	-338	166333	165366	164033	163066	161733	164700	162400	462	49100	5000	124940	100	1	9230244	15156	4.79	0.59	12	0.02	34267.00	280436.00	174700	20231020	-6.01	117800	20230726	39.39	167000	-1.68	20240425	144900	13.32	20240103	174700	-6.01	20231020	117800	39.39	20230726	0.04	N	018670	5000	461 억	712095	N	N	3	N	N
17	20240429	090338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	163700	-700	5	-0.43	34007800	207	3.41	164400	164400	163700	213500	115100	164400	164288.89	7.71	-25	166333	165366	164033	163066	161733	164700	162400	462	49100	5000	124940	100	1	9230244	15110	4.78	0.58	12	0.00	34267.00	280436.00	174700	20231020	-6.30	117800	20230726	38.96	167000	-1.98	20240425	144900	12.97	20240103	174700	-6.30	20231020	117800	38.96	20230726	0.04	N	018670	5000	461 억	712095	N	N	3	N	N
18	20240426	160337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164400	-1000	5	-0.60	990927700	6046	34.99	165000	165000	162700	215000	115800	165400	163897.73	7.72	-1479	172666	169032	163366	159732	154066	170850	161550	462	49600	5000	125700	100	1	9230244	15175	4.80	0.59	12	0.07	34267.00	280436.00	174700	20231020	-5.90	117800	20230726	39.56	167000	-1.56	20240425	144900	13.46	20240103	174700	-5.90	20231020	117800	39.56	20230726	0.04	N	018670	5000	461 억	712569	N	N	3	N	N
19	20240426	150338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164300	-1100	5	-0.67	937853600	5723	33.12	165000	165000	162700	215000	115800	165400	163874.47	7.72	-1378	172666	169032	163366	159732	154066	170850	161550	462	49600	5000	125700	100	1	9230244	15165	4.79	0.59	12	0.06	34267.00	280436.00	174700	20231020	-5.95	117800	20230726	39.47	167000	-1.62	20240425	144900	13.39	20240103	174700	-5.95	20231020	117800	39.47	20230726	0.04	N	018670	5000	461 억	712569	N	N	1	N	N
20	20240426	140336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164200	-1200	5	-0.73	821090700	5012	29.01	165000	165000	162700	215000	115800	165400	163824.96	7.72	-1200	172666	169032	163366	159732	154066	170850	161550	462	49600	5000	125700	100	1	9230244	15156	4.79	0.59	12	0.05	34267.00	280436.00	174700	20231020	-6.01	117800	20230726	39.39	167000	-1.68	20240425	144900	13.32	20240103	174700	-6.01	20231020	117800	39.39	20230726	0.04	N	018670	5000	461 억	712569	N	N	1	N	N
21	20240426	130335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164100	-1300	5	-0.79	717222100	4380	25.35	165000	165000	162700	215000	115800	165400	163749.34	7.72	-1023	172666	169032	163366	159732	154066	170850	161550	462	49600	5000	125700	100	1	9230244	15147	4.79	0.59	12	0.05	34267.00	280436.00	174700	20231020	-6.07	117800	20230726	39.30	167000	-1.74	20240425	144900	13.25	20240103	174700	-6.07	20231020	117800	39.30	20230726	0.04	N	018670	5000	461 억	712569	N	N	1	N	N
22	20240426	120336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	163400	-2000	5	-1.21	602148600	3677	21.28	165000	165000	162700	215000	115800	165400	163760.84	7.72	-968	172666	169032	163366	159732	154066	170850	161550	462	49600	5000	125700	100	1	9230244	15082	4.77	0.58	12	0.04	34267.00	280436.00	174700	20231020	-6.47	117800	20230726	38.71	167000	-2.16	20240425	144900	12.77	20240103	174700	-6.47	20231020	117800	38.71	20230726	0.04	N	018670	5000	461 억	712569	N	N	1	N	N
23	20240426	110336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	163800	-1600	5	-0.97	507088700	3096	17.92	165000	165000	162700	215000	115800	165400	163788.34	7.72	-655	172666	169032	163366	159732	154066	170850	161550	462	49600	5000	125700	100	1	9230244	15119	4.78	0.58	12	0.03	34267.00	280436.00	174700	20231020	-6.24	117800	20230726	39.05	167000	-1.92	20240425	144900	13.04	20240103	174700	-6.24	20231020	117800	39.05	20230726	0.04	N	018670	5000	461 억	712569	N	N	1	N	N
24	20240426	100336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164100	-1300	5	-0.79	402468700	2458	14.23	165000	165000	162700	215000	115800	165400	163738.28	7.72	-489	172666	169032	163366	159732	154066	170850	161550	462	49600	5000	125700	100	1	9230244	15147	4.79	0.59	12	0.03	34267.00	280436.00	174700	20231020	-6.07	117800	20230726	39.30	167000	-1.74	20240425	144900	13.25	20240103	174700	-6.07	20231020	117800	39.30	20230726	0.04	N	018670	5000	461 억	712569	N	N	1	N	N
25	20240426	090338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	163500	-1900	5	-1.15	44306700	270	1.56	165000	165000	163400	215000	115800	165400	164098.89	7.72	-137	172666	169032	163366	159732	154066	170850	161550	462	49600	5000	125700	100	1	9230244	15091	4.77	0.58	12	0.00	34267.00	280436.00	174700	20231020	-6.41	117800	20230726	38.79	167000	-2.10	20240425	144900	12.84	20240103	174700	-6.41	20231020	117800	38.79	20230726	0.04	N	018670	5000	461 억	712569	N	N	1	N	N
26	20240425	160335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165400	6500	2	4.09	2839389500	17263	237.52	158900	167000	157700	206500	111300	158900	164477.27	7.70	4816	162300	160600	159200	157500	156100	159900	156800	462	47600	5000	120760	100	1	9230244	15267	4.83	0.59	12	0.19	34267.00	280436.00	174700	20231020	-5.32	117800	20230726	40.41	167000	-0.96	20240425	144900	14.15	20240103	174700	-5.32	20231020	117800	40.41	20230726	0.04	N	018670	5000	461 억	710288	N	N	1	N	N
27	20240425	150337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165300	6400	2	4.03	2729923100	16601	228.41	158900	167000	157700	206500	111300	158900	164443.29	7.70	4782	162300	160600	159200	157500	156100	159900	156800	462	47600	5000	120760	100	1	9230244	15258	4.82	0.59	12	0.18	34267.00	280436.00	174700	20231020	-5.38	117800	20230726	40.32	167000	-1.02	20240425	144900	14.08	20240103	174700	-5.38	20231020	117800	40.32	20230726	0.04	N	018670	5000	461 억	710288	N	N	42	N	N
28	20240425	140335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164500	5600	2	3.52	2523192200	15348	211.17	158900	167000	157700	206500	111300	158900	164398.76	7.70	4658	162300	160600	159200	157500	156100	159900	156800	462	47600	5000	120760	100	1	9230244	15184	4.80	0.59	12	0.17	34267.00	280436.00	174700	20231020	-5.84	117800	20230726	39.64	167000	-1.50	20240425	144900	13.53	20240103	174700	-5.84	20231020	117800	39.64	20230726	0.04	N	018670	5000	461 억	710288	N	N	42	N	N
29	20240425	130336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165600	6700	2	4.22	2310732600	14061	193.46	158900	167000	157700	206500	111300	158900	164336.29	7.70	4328	162300	160600	159200	157500	156100	159900	156800	462	47600	5000	120760	100	1	9230244	15285	4.83	0.59	12	0.15	34267.00	280436.00	174700	20231020	-5.21	117800	20230726	40.58	167000	-0.84	20240425	144900	14.29	20240103	174700	-5.21	20231020	117800	40.58	20230726	0.04	N	018670	5000	461 억	710288	N	N	42	N	N
30	20240425	120335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165500	6600	2	4.15	2100735000	12792	176.00	158900	167000	157700	206500	111300	158900	164222.56	7.70	4092	162300	160600	159200	157500	156100	159900	156800	462	47600	5000	120760	100	1	9230244	15276	4.83	0.59	12	0.14	34267.00	280436.00	174700	20231020	-5.27	117800	20230726	40.49	167000	-0.90	20240425	144900	14.22	20240103	174700	-5.27	20231020	117800	40.49	20230726	0.04	N	018670	5000	461 억	710288	N	N	42	N	N
31	20240425	110335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	166300	7400	2	4.66	1728273000	10552	145.18	158900	167000	157700	206500	111300	158900	163786.30	7.70	3431	162300	160600	159200	157500	156100	159900	156800	462	47600	5000	120760	100	1	9230244	15350	4.85	0.59	12	0.11	34267.00	280436.00	174700	20231020	-4.81	117800	20230726	41.17	167000	-0.42	20240425	144900	14.77	20240103	174700	-4.81	20231020	117800	41.17	20230726	0.04	N	018670	5000	461 억	710288	N	N	42	N	N
32	20240425	100335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	164400	5500	2	3.46	863800200	5317	73.16	158900	165100	157700	206500	111300	158900	162460.07	7.70	1840	162300	160600	159200	157500	156100	159900	156800	462	47600	5000	120760	100	1	9230244	15175	4.80	0.59	12	0.06	34267.00	280436.00	174700	20231020	-5.90	117800	20230726	39.56	165100	-0.42	20240425	144900	13.46	20240103	174700	-5.90	20231020	117800	39.56	20230726	0.04	N	018670	5000	461 억	710288	N	N	42	N	N
33	20240425	090335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	158300	-600	5	-0.38	48733600	308	4.24	158900	159000	157700	206500	111300	158900	158225.97	7.70	109	162300	160600	159200	157500	156100	159900	156800	462	47600	5000	120760	100	1	9230244	14611	4.62	0.56	12	0.00	34267.00	280436.00	174700	20231020	-9.39	117800	20230726	34.38	163200	-3.00	20240213	144900	9.25	20240103	174700	-9.39	20231020	117800	34.38	20230726	0.04	N	018670	5000	461 억	710288	N	N	42	N	N
34	20240424	160334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	158900	-1700	5	-1.06	1155631000	7268	36.99	160600	160900	157800	208500	112500	160600	159002.61	7.70	-1141	166133	163366	158633	155866	151133	164750	157250	462	47900	5000	122050	100	1	9230244	14667	4.64	0.57	12	0.08	34267.00	280436.00	174700	20231020	-9.04	117800	20230726	34.89	163200	-2.63	20240213	144900	9.66	20240103	174700	-9.04	20231020	117800	34.89	20230726	0.04	N	018670	5000	461 억	710577	N	N	42	N	N
35	20240424	150334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	159100	-1500	5	-0.93	1083399300	6814	34.68	160600	160900	157800	208500	112500	160600	158996.08	7.70	-961	166133	163366	158633	155866	151133	164750	157250	462	47900	5000	122050	100	1	9230244	14685	4.64	0.57	12	0.07	34267.00	280436.00	174700	20231020	-8.93	117800	20230726	35.06	163200	-2.51	20240213	144900	9.80	20240103	174700	-8.93	20231020	117800	35.06	20230726	0.04	N	018670	5000	461 억	710577	N	N	17	N	N
36	20240424	140333	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	158400	-2200	5	-1.37	887455800	5581	28.41	160600	160900	157800	208500	112500	160600	159013.76	7.70	-699	166133	163366	158633	155866	151133	164750	157250	462	47900	5000	122050	100	1	9230244	14621	4.62	0.56	12	0.06	34267.00	280436.00	174700	20231020	-9.33	117800	20230726	34.47	163200	-2.94	20240213	144900	9.32	20240103	174700	-9.33	20231020	117800	34.47	20230726	0.04	N	018670	5000	461 억	710577	N	N	17	N	N
37	20240424	130339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	158700	-1900	5	-1.18	774083300	4865	24.76	160600	160900	157800	208500	112500	160600	159112.70	7.70	-576	166133	163366	158633	155866	151133	164750	157250	462	47900	5000	122050	100	1	9230244	14648	4.63	0.57	12	0.05	34267.00	280436.00	174700	20231020	-9.16	117800	20230726	34.72	163200	-2.76	20240213	144900	9.52	20240103	174700	-9.16	20231020	117800	34.72	20230726	0.04	N	018670	5000	461 억	710577	N	N	17	N	N
38	20240424	120334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	158800	-1800	5	-1.12	678136000	4261	21.69	160600	160900	157800	208500	112500	160600	159149.50	7.70	-381	166133	163366	158633	155866	151133	164750	157250	462	47900	5000	122050	100	1	9230244	14658	4.63	0.57	12	0.05	34267.00	280436.00	174700	20231020	-9.10	117800	20230726	34.80	163200	-2.70	20240213	144900	9.59	20240103	174700	-9.10	20231020	117800	34.80	20230726	0.04	N	018670	5000	461 억	710577	N	N	17	N	N
39	20240424	110334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	160200	-400	5	-0.25	481579500	3027	15.41	160600	160900	157800	208500	112500	160600	159094.65	7.70	230	166133	163366	158633	155866	151133	164750	157250	462	47900	5000	122050	100	1	9230244	14787	4.68	0.57	12	0.03	34267.00	280436.00	174700	20231020	-8.30	117800	20230726	35.99	163200	-1.84	20240213	144900	10.56	20240103	174700	-8.30	20231020	117800	35.99	20230726	0.04	N	018670	5000	461 억	710577	N	N	17	N	N
40	20240424	100333	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	158500	-2100	5	-1.31	307763600	1938	9.86	160600	160900	157800	208500	112500	160600	158804.75	7.70	32	166133	163366	158633	155866	151133	164750	157250	462	47900	5000	122050	100	1	9230244	14630	4.63	0.57	12	0.02	34267.00	280436.00	174700	20231020	-9.27	117800	20230726	34.55	163200	-2.88	20240213	144900	9.39	20240103	174700	-9.27	20231020	117800	34.55	20230726	0.04	N	018670	5000	461 억	710577	N	N	17	N	N
41	20240424	090334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	160400	-200	5	-0.12	29542700	184	0.94	160600	160900	160400	208500	112500	160600	160558.15	7.70	-89	166133	163366	158633	155866	151133	164750	157250	462	47900	5000	122050	100	1	9230244	14805	4.68	0.57	12	0.00	34267.00	280436.00	174700	20231020	-8.19	117800	20230726	36.16	163200	-1.72	20240213	144900	10.70	20240103	174700	-8.19	20231020	117800	36.16	20230726	0.04	N	018670	5000	461 억	710577	N	N	17	N	N
42	20240423	160324	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	160600	6100	2	3.95	3124286000	19644	257.80	154300	161400	153900	200500	108200	154500	159045.31	7.63	5498	156566	155532	153666	152632	150766	156050	153150	462	46000	5000	117420	100	1	9230244	14824	4.69	0.57	12	0.21	34267.00	280436.00	174700	20231020	-8.07	117800	20230726	36.33	163200	-1.59	20240213	144900	10.84	20240103	174700	-8.07	20231020	117800	36.33	20230726	0.04	N	018670	5000	461 억	704193	N	N	17	N	N
43	20240423	150333	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	160400	5900	2	3.82	3056059200	19218	252.20	154300	161400	153900	200500	108200	154500	159020.67	7.63	5333	156566	155532	153666	152632	150766	156050	153150	462	46000	5000	117420	100	1	9230244	14805	4.68	0.57	12	0.21	34267.00	280436.00	174700	20231020	-8.19	117800	20230726	36.16	163200	-1.72	20240213	144900	10.70	20240103	174700	-8.19	20231020	117800	36.16	20230726	0.04	N	018670	5000	461 억	704193	N	N	4	N	N
44	20240423	140334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	160300	5800	2	3.75	2428336600	15318	201.02	154300	160800	153900	200500	108200	154500	158528.31	7.63	5543	156566	155532	153666	152632	150766	156050	153150	462	46000	5000	117420	100	1	9230244	14796	4.68	0.57	12	0.17	34267.00	280436.00	174700	20231020	-8.24	117800	20230726	36.08	163200	-1.78	20240213	144900	10.63	20240103	174700	-8.24	20231020	117800	36.08	20230726	0.04	N	018670	5000	461 억	704193	N	N	4	N	N
45	20240423	130331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	159300	4800	2	3.11	2152823700	13587	178.31	154300	160800	153900	200500	108200	154500	158447.32	7.63	4768	156566	155532	153666	152632	150766	156050	153150	462	46000	5000	117420	100	1	9230244	14704	4.65	0.57	12	0.15	34267.00	280436.00	174700	20231020	-8.82	117800	20230726	35.23	163200	-2.39	20240213	144900	9.94	20240103	174700	-8.82	20231020	117800	35.23	20230726	0.04	N	018670	5000	461 억	704193	N	N	4	N	N
46	20240423	120332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	160300	5800	2	3.75	1932720300	12210	160.24	154300	160800	153900	200500	108200	154500	158289.95	7.63	4059	156566	155532	153666	152632	150766	156050	153150	462	46000	5000	117420	100	1	9230244	14796	4.68	0.57	12	0.13	34267.00	280436.00	174700	20231020	-8.24	117800	20230726	36.08	163200	-1.78	20240213	144900	10.63	20240103	174700	-8.24	20231020	117800	36.08	20230726	0.04	N	018670	5000	461 억	704193	N	N	4	N	N
47	20240423	110332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	158300	3800	2	2.46	1184295600	7526	98.77	154300	159700	153900	200500	108200	154500	157360.56	7.63	2037	156566	155532	153666	152632	150766	156050	153150	462	46000	5000	117420	100	1	9230244	14611	4.62	0.56	12	0.08	34267.00	280436.00	174700	20231020	-9.39	117800	20230726	34.38	163200	-3.00	20240213	144900	9.25	20240103	174700	-9.39	20231020	117800	34.38	20230726	0.04	N	018670	5000	461 억	704193	N	N	4	N	N
48	20240423	100333	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	156300	1800	2	1.17	411515100	2649	34.76	154300	156400	153900	200500	108200	154500	155347.34	7.63	1372	156566	155532	153666	152632	150766	156050	153150	462	46000	5000	117420	100	1	9230244	14427	4.56	0.56	12	0.03	34267.00	280436.00	174700	20231020	-10.53	117800	20230726	32.68	163200	-4.23	20240213	144900	7.87	20240103	174700	-10.53	20231020	117800	32.68	20230726	0.04	N	018670	5000	461 억	704193	N	N	4	N	N
49	20240423	090332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154000	-500	5	-0.32	6163800	40	0.52	154300	154300	153900	200500	108200	154500	154095.00	7.63	-22	156566	155532	153666	152632	150766	156050	153150	462	46000	5000	117420	100	1	9230244	14215	4.49	0.55	12	0.00	34267.00	280436.00	174700	20231020	-11.85	117800	20230726	30.73	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	117800	30.73	20230726	0.04	N	018670	5000	461 억	704193	N	N	4	N	N
50	20240422	160332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154500	1800	2	1.18	1169508700	7616	128.17	152800	154700	151800	198500	106900	152700	153559.32	7.63	-745	154900	153800	152200	151100	149500	154350	151650	462	45800	5000	116050	100	1	9230244	14261	4.51	0.55	12	0.08	34267.00	280436.00	174700	20231020	-11.56	117800	20230726	31.15	163200	-5.33	20240213	144900	6.63	20240103	174700	-11.56	20231020	117800	31.15	20230726	0.04	N	018670	5000	461 억	704709	N	N	4	N	N
51	20240422	150330	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154400	1700	2	1.11	1091220900	7109	119.64	152800	154700	151800	198500	106900	152700	153498.51	7.63	-672	154900	153800	152200	151100	149500	154350	151650	462	45800	5000	116050	100	1	9230244	14251	4.51	0.55	12	0.08	34267.00	280436.00	174700	20231020	-11.62	117800	20230726	31.07	163200	-5.39	20240213	144900	6.56	20240103	174700	-11.62	20231020	117800	31.07	20230726	0.04	N	018670	5000	461 억	704709	N	N	80	N	N
52	20240422	140331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154500	1800	2	1.18	858874900	5604	94.31	152800	154500	151800	198500	106900	152700	153261.05	7.63	-228	154900	153800	152200	151100	149500	154350	151650	462	45800	5000	116050	100	1	9230244	14261	4.51	0.55	12	0.06	34267.00	280436.00	174700	20231020	-11.56	117800	20230726	31.15	163200	-5.33	20240213	144900	6.63	20240103	174700	-11.56	20231020	117800	31.15	20230726	0.04	N	018670	5000	461 억	704709	N	N	80	N	N
53	20240422	130330	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154100	1400	2	0.92	702547100	4591	77.26	152800	154300	151800	198500	106900	152700	153027.03	7.63	-606	154900	153800	152200	151100	149500	154350	151650	462	45800	5000	116050	100	1	9230244	14224	4.50	0.55	12	0.05	34267.00	280436.00	174700	20231020	-11.79	117800	20230726	30.81	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	117800	30.81	20230726	0.04	N	018670	5000	461 억	704709	N	N	80	N	N
54	20240422	120330	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153700	1000	2	0.65	572956500	3747	63.06	152800	154300	151800	198500	106900	152700	152910.73	7.63	-489	154900	153800	152200	151100	149500	154350	151650	462	45800	5000	116050	100	1	9230244	14187	4.49	0.55	12	0.04	34267.00	280436.00	174700	20231020	-12.02	117800	20230726	30.48	163200	-5.82	20240213	144900	6.07	20240103	174700	-12.02	20231020	117800	30.48	20230726	0.04	N	018670	5000	461 억	704709	N	N	80	N	N
55	20240422	110330	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153300	600	2	0.39	464331100	3038	51.13	152800	154300	151800	198500	106900	152700	152841.05	7.63	-261	154900	153800	152200	151100	149500	154350	151650	462	45800	5000	116050	100	1	9230244	14150	4.47	0.55	12	0.03	34267.00	280436.00	174700	20231020	-12.25	117800	20230726	30.14	163200	-6.07	20240213	144900	5.80	20240103	174700	-12.25	20231020	117800	30.14	20230726	0.04	N	018670	5000	461 억	704709	N	N	80	N	N
56	20240422	100331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152800	100	2	0.07	233856400	1526	25.68	152800	154300	152000	198500	106900	152700	153247.97	7.63	116	154900	153800	152200	151100	149500	154350	151650	462	45800	5000	116050	100	1	9230244	14104	4.46	0.54	12	0.02	34267.00	280436.00	174700	20231020	-12.54	117800	20230726	29.71	163200	-6.37	20240213	144900	5.45	20240103	174700	-12.54	20231020	117800	29.71	20230726	0.04	N	018670	5000	461 억	704709	N	N	80	N	N
57	20240422	090331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152900	200	2	0.13	18777900	123	2.07	152800	152900	152100	198500	106900	152700	152665.85	7.63	-24	154900	153800	152200	151100	149500	154350	151650	462	45800	5000	116050	100	1	9230244	14113	4.46	0.55	12	0.00	34267.00	280436.00	174700	20231020	-12.48	117800	20230726	29.80	163200	-6.31	20240213	144900	5.52	20240103	174700	-12.48	20231020	117800	29.80	20230726	0.04	N	018670	5000	461 억	704709	N	N	80	N	N
58	20240419	160318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152700	100	2	0.07	902726800	5939	101.57	152400	153300	150600	198300	106900	152600	151999.80	7.64	-1994	155133	153866	152533	151266	149933	153200	150600	462	45700	5000	115970	100	1	9230244	14095	4.46	0.54	12	0.06	34267.00	280436.00	174700	20231020	-12.59	117800	20230413	29.63	163200	-6.43	20240213	144900	5.38	20240103	174700	-12.59	20231020	117800	29.63	20230726	0.04	N	018670	5000	461 억	704864	N	N	80	N	N
59	20240419	150319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153100	500	2	0.33	838141000	5517	94.36	152400	153200	150600	198300	106900	152600	151919.70	7.64	-1971	155133	153866	152533	151266	149933	153200	150600	462	45700	5000	115970	100	1	9230244	14132	4.47	0.55	12	0.06	34267.00	280436.00	174700	20231020	-12.36	117800	20230413	29.97	163200	-6.19	20240213	144900	5.66	20240103	174700	-12.36	20231020	117800	29.97	20230726	0.04	N	018670	5000	461 억	704864	N	N	27	N	N
60	20240419	140317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152500	-100	5	-0.07	648364200	4275	73.11	152400	152700	150600	198300	106900	152600	151664.14	7.64	-1583	155133	153866	152533	151266	149933	153200	150600	462	45700	5000	115970	100	1	9230244	14076	4.45	0.54	12	0.05	34267.00	280436.00	174700	20231020	-12.71	117800	20230413	29.46	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	117800	29.46	20230726	0.04	N	018670	5000	461 억	704864	N	N	27	N	N
61	20240419	130319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	151900	-700	5	-0.46	556368800	3671	62.78	152400	152700	150600	198300	106900	152600	151557.83	7.64	-1182	155133	153866	152533	151266	149933	153200	150600	462	45700	5000	115970	100	1	9230244	14021	4.43	0.54	12	0.04	34267.00	280436.00	174700	20231020	-13.05	117800	20230413	28.95	163200	-6.92	20240213	144900	4.83	20240103	174700	-13.05	20231020	117800	28.95	20230726	0.04	N	018670	5000	461 억	704864	N	N	27	N	N
62	20240419	120318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152500	-100	5	-0.07	456081300	3011	51.50	152400	152700	150600	198300	106900	152600	151471.70	7.64	-1013	155133	153866	152533	151266	149933	153200	150600	462	45700	5000	115970	100	1	9230244	14076	4.45	0.54	12	0.03	34267.00	280436.00	174700	20231020	-12.71	117800	20230413	29.46	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	117800	29.46	20230726	0.04	N	018670	5000	461 억	704864	N	N	27	N	N
63	20240419	110320	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	151500	-1100	5	-0.72	291123700	1927	32.96	152400	152400	150600	198300	106900	152600	151076.13	7.64	-1050	155133	153866	152533	151266	149933	153200	150600	462	45700	5000	115970	100	1	9230244	13984	4.42	0.54	12	0.02	34267.00	280436.00	174700	20231020	-13.28	117800	20230413	28.61	163200	-7.17	20240213	144900	4.55	20240103	174700	-13.28	20231020	117800	28.61	20230726	0.04	N	018670	5000	461 억	704864	N	N	27	N	N
64	20240419	100319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	151000	-1600	5	-1.05	151672400	1003	17.15	152400	152400	150700	198300	106900	152600	151218.74	7.64	-780	155133	153866	152533	151266	149933	153200	150600	462	45700	5000	115970	100	1	9230244	13938	4.41	0.54	12	0.01	34267.00	280436.00	174700	20231020	-13.57	117800	20230413	28.18	163200	-7.48	20240213	144900	4.21	20240103	174700	-13.57	20231020	117800	28.18	20230726	0.04	N	018670	5000	461 억	704864	N	N	27	N	N
65	20240419	090316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152300	-300	5	-0.20	3351700	22	0.38	152400	152400	152300	198300	106900	152600	152350.00	7.64	-3	155133	153866	152533	151266	149933	153200	150600	462	45700	5000	115970	100	1	9230244	14058	4.44	0.54	12	0.00	34267.00	280436.00	174700	20231020	-12.82	117800	20230413	29.29	163200	-6.68	20240213	144900	5.11	20240103	174700	-12.82	20231020	117800	29.29	20230726	0.04	N	018670	5000	461 억	704864	N	N	27	N	N
66	20240418	160316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152600	-1400	5	-0.91	893045700	5847	71.84	153700	153800	151200	200000	107800	154000	152735.71	7.64	-1642	156200	155100	153400	152300	150600	155650	152850	462	46000	5000	117040	100	1	9230244	14085	4.45	0.54	12	0.06	34267.00	280436.00	174700	20231020	-12.65	117800	20230413	29.54	163200	-6.50	20240213	144900	5.31	20240103	174700	-12.65	20231020	117800	29.54	20230726	0.04	N	018670	5000	461 억	705566	N	N	27	N	N
67	20240418	150317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152600	-1400	5	-0.91	845296200	5534	67.99	153700	153800	151200	200000	107800	154000	152745.97	7.64	-1543	156200	155100	153400	152300	150600	155650	152850	462	46000	5000	117040	100	1	9230244	14085	4.45	0.54	12	0.06	34267.00	280436.00	174700	20231020	-12.65	117800	20230413	29.54	163200	-6.50	20240213	144900	5.31	20240103	174700	-12.65	20231020	117800	29.54	20230726	0.04	N	018670	5000	461 억	705566	N	N	1	N	N
68	20240418	140318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152600	-1400	5	-0.91	724336300	4742	58.26	153700	153800	151200	200000	107800	154000	152749.11	7.64	-1354	156200	155100	153400	152300	150600	155650	152850	462	46000	5000	117040	100	1	9230244	14085	4.45	0.54	12	0.05	34267.00	280436.00	174700	20231020	-12.65	117800	20230413	29.54	163200	-6.50	20240213	144900	5.31	20240103	174700	-12.65	20231020	117800	29.54	20230726	0.04	N	018670	5000	461 억	705566	N	N	1	N	N
69	20240418	130318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152500	-1500	5	-0.97	595559000	3899	47.91	153700	153800	151200	200000	107800	154000	152746.60	7.64	-1105	156200	155100	153400	152300	150600	155650	152850	462	46000	5000	117040	100	1	9230244	14076	4.45	0.54	12	0.04	34267.00	280436.00	174700	20231020	-12.71	117800	20230413	29.46	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	117800	29.46	20230726	0.04	N	018670	5000	461 억	705566	N	N	1	N	N
70	20240418	120317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153100	-900	5	-0.58	436757200	2860	35.14	153700	153800	151200	200000	107800	154000	152712.31	7.64	-861	156200	155100	153400	152300	150600	155650	152850	462	46000	5000	117040	100	1	9230244	14132	4.47	0.55	12	0.03	34267.00	280436.00	174700	20231020	-12.36	117800	20230413	29.97	163200	-6.19	20240213	144900	5.66	20240103	174700	-12.36	20231020	117800	29.97	20230726	0.04	N	018670	5000	461 억	705566	N	N	1	N	N
71	20240418	110317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153200	-800	5	-0.52	312485900	2048	25.16	153700	153800	151200	200000	107800	154000	152581.01	7.64	-593	156200	155100	153400	152300	150600	155650	152850	462	46000	5000	117040	100	1	9230244	14141	4.47	0.55	12	0.02	34267.00	280436.00	174700	20231020	-12.31	117800	20230413	30.05	163200	-6.13	20240213	144900	5.73	20240103	174700	-12.31	20231020	117800	30.05	20230726	0.04	N	018670	5000	461 억	705566	N	N	1	N	N
72	20240418	100318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152800	-1200	5	-0.78	207211500	1361	16.72	153700	153700	151200	200000	107800	154000	152249.45	7.64	-456	156200	155100	153400	152300	150600	155650	152850	462	46000	5000	117040	100	1	9230244	14104	4.46	0.54	12	0.01	34267.00	280436.00	174700	20231020	-12.54	117800	20230413	29.71	163200	-6.37	20240213	144900	5.45	20240103	174700	-12.54	20231020	117800	29.71	20230726	0.04	N	018670	5000	461 억	705566	N	N	1	N	N
73	20240418	090318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152600	-1400	5	-0.91	12688600	83	1.02	153700	153700	152100	200000	107800	154000	152874.70	7.64	-64	156200	155100	153400	152300	150600	155650	152850	462	46000	5000	117040	100	1	9230244	14085	4.45	0.54	12	0.00	34267.00	280436.00	174700	20231020	-12.65	117800	20230413	29.54	163200	-6.50	20240213	144900	5.31	20240103	174700	-12.65	20231020	117800	29.54	20230726	0.04	N	018670	5000	461 억	705566	N	N	1	N	N
74	20240417	160313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154000	2000	2	1.32	1249783600	8139	68.89	152200	154500	151700	197600	106400	152000	153554.93	7.63	-2030	154733	153366	151333	149966	147933	152350	148950	462	45600	5000	115520	100	1	9230244	14215	4.49	0.55	12	0.09	34267.00	280436.00	174700	20231020	-11.85	116700	20230411	31.96	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	117800	30.73	20230726	0.05	N	018670	5000	461 억	704266	N	N	1	N	N
75	20240417	150319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153900	1900	2	1.25	1150544000	7494	63.43	152200	154500	151700	197600	106400	152000	153528.69	7.63	-1525	154733	153366	151333	149966	147933	152350	148950	462	45600	5000	115520	100	1	9230244	14205	4.49	0.55	12	0.08	34267.00	280436.00	174700	20231020	-11.91	116700	20230411	31.88	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	117800	30.65	20230726	0.05	N	018670	5000	461 억	704266	N	N	25	N	N
76	20240417	140317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153400	1400	2	0.92	907224900	5911	50.03	152200	154500	151700	197600	106400	152000	153480.78	7.63	-808	154733	153366	151333	149966	147933	152350	148950	462	45600	5000	115520	100	1	9230244	14159	4.48	0.55	12	0.06	34267.00	280436.00	174700	20231020	-12.19	116700	20230411	31.45	163200	-6.00	20240213	144900	5.87	20240103	174700	-12.19	20231020	117800	30.22	20230726	0.05	N	018670	5000	461 억	704266	N	N	25	N	N
77	20240417	130319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153500	1500	2	0.99	741146500	4829	40.87	152200	154500	151700	197600	106400	152000	153478.26	7.63	-404	154733	153366	151333	149966	147933	152350	148950	462	45600	5000	115520	100	1	9230244	14168	4.48	0.55	12	0.05	34267.00	280436.00	174700	20231020	-12.14	116700	20230411	31.53	163200	-5.94	20240213	144900	5.94	20240103	174700	-12.14	20231020	117800	30.31	20230726	0.05	N	018670	5000	461 억	704266	N	N	25	N	N
78	20240417	120318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153400	1400	2	0.92	597576800	3894	32.96	152200	154500	151700	197600	106400	152000	153460.91	7.63	-293	154733	153366	151333	149966	147933	152350	148950	462	45600	5000	115520	100	1	9230244	14159	4.48	0.55	12	0.04	34267.00	280436.00	174700	20231020	-12.19	116700	20230411	31.45	163200	-6.00	20240213	144900	5.87	20240103	174700	-12.19	20231020	117800	30.22	20230726	0.05	N	018670	5000	461 억	704266	N	N	25	N	N
79	20240417	110319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153900	1900	2	1.25	389982100	2544	21.53	152200	154500	151700	197600	106400	152000	153294.85	7.63	-165	154733	153366	151333	149966	147933	152350	148950	462	45600	5000	115520	100	1	9230244	14205	4.49	0.55	12	0.03	34267.00	280436.00	174700	20231020	-11.91	116700	20230411	31.88	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	117800	30.65	20230726	0.05	N	018670	5000	461 억	704266	N	N	25	N	N
80	20240417	100316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153000	1000	2	0.66	161248100	1053	8.91	152200	154500	151700	197600	106400	152000	153132.10	7.63	-73	154733	153366	151333	149966	147933	152350	148950	462	45600	5000	115520	100	1	9230244	14122	4.46	0.55	12	0.01	34267.00	280436.00	174700	20231020	-12.42	116700	20230411	31.11	163200	-6.25	20240213	144900	5.59	20240103	174700	-12.42	20231020	117800	29.88	20230726	0.05	N	018670	5000	461 억	704266	N	N	25	N	N
81	20240417	090317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152000	0	3	0.00	15961800	105	0.89	152200	152200	151700	197600	106400	152000	152017.14	7.63	-61	154733	153366	151333	149966	147933	152350	148950	462	45600	5000	115520	100	1	9230244	14030	4.44	0.54	12	0.00	34267.00	280436.00	174700	20231020	-12.99	116700	20230411	30.25	163200	-6.86	20240213	144900	4.90	20240103	174700	-12.99	20231020	117800	29.03	20230726	0.05	N	018670	5000	461 억	704266	N	N	25	N	N
82	20240416	160318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152000	-700	5	-0.46	1782653000	11815	127.25	152100	152700	149300	198500	106900	152700	150880.49	7.62	-2544	157233	154966	153533	151266	149833	154250	150550	462	45800	5000	116050	100	1	9230244	14030	4.44	0.54	12	0.13	34267.00	280436.00	174700	20231020	-12.99	116700	20230411	30.25	163200	-6.86	20240213	144900	4.90	20240103	174700	-12.99	20231020	117800	29.03	20230726	0.04	N	018670	5000	461 억	703680	N	N	25	N	N
83	20240416	150316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	151700	-1000	5	-0.65	1674182900	11102	119.57	152100	152700	149300	198500	106900	152700	150800.12	7.62	-2394	157233	154966	153533	151266	149833	154250	150550	462	45800	5000	116050	100	1	9230244	14002	4.43	0.54	12	0.12	34267.00	280436.00	174700	20231020	-13.17	116700	20230411	29.99	163200	-7.05	20240213	144900	4.69	20240103	174700	-13.17	20231020	117800	28.78	20230726	0.04	N	018670	5000	461 억	703680	N	N	103	N	N
84	20240416	140315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	151300	-1400	5	-0.92	1347216800	8945	96.34	152100	152700	149300	198500	106900	152700	150611.16	7.62	-1661	157233	154966	153533	151266	149833	154250	150550	462	45800	5000	116050	100	1	9230244	13965	4.42	0.54	12	0.10	34267.00	280436.00	174700	20231020	-13.39	116700	20230411	29.65	163200	-7.29	20240213	144900	4.42	20240103	174700	-13.39	20231020	117800	28.44	20230726	0.04	N	018670	5000	461 억	703680	N	N	103	N	N
85	20240416	130317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	149600	-3100	5	-2.03	1071398300	7106	76.53	152100	152700	149600	198500	106900	152700	150773.75	7.62	-1788	157233	154966	153533	151266	149833	154250	150550	462	45800	5000	116050	100	1	9230244	13808	4.37	0.53	12	0.08	34267.00	280436.00	174700	20231020	-14.37	116700	20230411	28.19	163200	-8.33	20240213	144900	3.24	20240103	174700	-14.37	20231020	117800	26.99	20230726	0.04	N	018670	5000	461 억	703680	N	N	103	N	N
86	20240416	120318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	150000	-2700	5	-1.77	780574200	5166	55.64	152100	152700	150000	198500	106900	152700	151098.37	7.62	-1245	157233	154966	153533	151266	149833	154250	150550	462	45800	5000	116050	100	1	9230244	13845	4.38	0.53	12	0.06	34267.00	280436.00	174700	20231020	-14.14	116700	20230411	28.53	163200	-8.09	20240213	144900	3.52	20240103	174700	-14.14	20231020	117800	27.33	20230726	0.04	N	018670	5000	461 억	703680	N	N	103	N	N
87	20240416	110317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	151100	-1600	5	-1.05	473244100	3122	33.62	152100	152700	151000	198500	106900	152700	151583.63	7.62	-671	157233	154966	153533	151266	149833	154250	150550	462	45800	5000	116050	100	1	9230244	13947	4.41	0.54	12	0.03	34267.00	280436.00	174700	20231020	-13.51	116700	20230411	29.48	163200	-7.41	20240213	144900	4.28	20240103	174700	-13.51	20231020	117800	28.27	20230726	0.04	N	018670	5000	461 억	703680	N	N	103	N	N
88	20240416	100313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	151600	-1100	5	-0.72	274007700	1805	19.44	152100	152700	151300	198500	106900	152700	151804.82	7.62	-159	157233	154966	153533	151266	149833	154250	150550	462	45800	5000	116050	100	1	9230244	13993	4.42	0.54	12	0.02	34267.00	280436.00	174700	20231020	-13.22	116700	20230411	29.91	163200	-7.11	20240213	144900	4.62	20240103	174700	-13.22	20231020	117800	28.69	20230726	0.04	N	018670	5000	461 억	703680	N	N	103	N	N
89	20240416	090312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152700	0	3	0.00	53426700	351	3.78	152100	152700	152100	198500	106900	152700	152212.82	7.62	108	157233	154966	153533	151266	149833	154250	150550	462	45800	5000	116050	100	1	9230244	14095	4.46	0.54	12	0.00	34267.00	280436.00	174700	20231020	-12.59	116700	20230411	30.85	163200	-6.43	20240213	144900	5.38	20240103	174700	-12.59	20231020	117800	29.63	20230726	0.04	N	018670	5000	461 억	703680	N	N	103	N	N
90	20240415	160312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152700	-1800	5	-1.17	1421081000	9272	89.47	154500	155800	152100	200500	108200	154500	153265.85	7.63	-3567	163966	159232	156866	152132	149766	158050	150950	462	46000	5000	117420	100	1	9230244	14095	4.46	0.54	12	0.10	34267.00	280436.00	174700	20231020	-12.59	116700	20230411	30.85	163200	-6.43	20240213	144900	5.38	20240103	174700	-12.59	20231020	117800	29.63	20230726	0.04	N	018670	5000	461 억	704422	N	N	103	N	N
91	20240415	150314	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153300	-1200	5	-0.78	1328713000	8668	83.64	154500	155800	152100	200500	108200	154500	153289.46	7.63	-3511	163966	159232	156866	152132	149766	158050	150950	462	46000	5000	117420	100	1	9230244	14150	4.47	0.55	12	0.09	34267.00	280436.00	174700	20231020	-12.25	116700	20230411	31.36	163200	-6.07	20240213	144900	5.80	20240103	174700	-12.25	20231020	117800	30.14	20230726	0.04	N	018670	5000	461 억	704422	N	N	68	N	N
92	20240415	140311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152900	-1600	5	-1.04	1122191500	7319	70.63	154500	155800	152100	200500	108200	154500	153325.80	7.63	-3130	163966	159232	156866	152132	149766	158050	150950	462	46000	5000	117420	100	1	9230244	14113	4.46	0.55	12	0.08	34267.00	280436.00	174700	20231020	-12.48	116700	20230411	31.02	163200	-6.31	20240213	144900	5.52	20240103	174700	-12.48	20231020	117800	29.80	20230726	0.04	N	018670	5000	461 억	704422	N	N	68	N	N
93	20240415	130311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154100	-400	5	-0.26	929893200	6066	58.54	154500	155800	152100	200500	108200	154500	153295.94	7.63	-2452	163966	159232	156866	152132	149766	158050	150950	462	46000	5000	117420	100	1	9230244	14224	4.50	0.55	12	0.07	34267.00	280436.00	174700	20231020	-11.79	116700	20230411	32.05	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	117800	30.81	20230726	0.04	N	018670	5000	461 억	704422	N	N	68	N	N
94	20240415	120313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152900	-1600	5	-1.04	788688700	5148	49.68	154500	155800	152100	200500	108200	154500	153202.93	7.63	-2087	163966	159232	156866	152132	149766	158050	150950	462	46000	5000	117420	100	1	9230244	14113	4.46	0.55	12	0.06	34267.00	280436.00	174700	20231020	-12.48	116700	20230411	31.02	163200	-6.31	20240213	144900	5.52	20240103	174700	-12.48	20231020	117800	29.80	20230726	0.04	N	018670	5000	461 억	704422	N	N	68	N	N
95	20240415	110314	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153400	-1100	5	-0.71	659943900	4307	41.56	154500	155800	152100	200500	108200	154500	153225.89	7.63	-1643	163966	159232	156866	152132	149766	158050	150950	462	46000	5000	117420	100	1	9230244	14159	4.48	0.55	12	0.05	34267.00	280436.00	174700	20231020	-12.19	116700	20230411	31.45	163200	-6.00	20240213	144900	5.87	20240103	174700	-12.19	20231020	117800	30.22	20230726	0.04	N	018670	5000	461 억	704422	N	N	68	N	N
96	20240415	100314	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152900	-1600	5	-1.04	430016800	2801	27.03	154500	155800	152900	200500	108200	154500	153522.60	7.63	-729	163966	159232	156866	152132	149766	158050	150950	462	46000	5000	117420	100	1	9230244	14113	4.46	0.55	12	0.03	34267.00	280436.00	174700	20231020	-12.48	116700	20230411	31.02	163200	-6.31	20240213	144900	5.52	20240103	174700	-12.48	20231020	117800	29.80	20230726	0.04	N	018670	5000	461 억	704422	N	N	68	N	N
97	20240415	090315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	155600	1100	2	0.71	10067900	65	0.63	154500	155800	154500	200500	108200	154500	154890.77	7.63	-12	163966	159232	156866	152132	149766	158050	150950	462	46000	5000	117420	100	1	9230244	14362	4.54	0.55	12	0.00	34267.00	280436.00	174700	20231020	-10.93	116700	20230411	33.33	163200	-4.66	20240213	144900	7.38	20240103	174700	-10.93	20231020	117800	32.09	20230726	0.04	N	018670	5000	461 억	704422	N	N	68	N	N
98	20240412	160312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154500	-7200	5	-4.45	1623630700	10355	47.80	161600	161600	154500	210000	113200	161700	156796.78	7.67	-5565	167700	164700	158700	155700	149700	166200	157200	462	48300	5000	122890	100	1	9230244	14261	4.51	0.55	12	0.11	34267.00	280436.00	174700	20231020	-11.56	116700	20230411	32.39	163200	-5.33	20240213	144900	6.63	20240103	174700	-11.56	20231020	117800	31.15	20230413	0.04	N	018670	5000	461 억	708406	N	N	68	N	N
99	20240412	150313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	155200	-6500	5	-4.02	1463122200	9318	43.01	161600	161600	154900	210000	113200	161700	157021.06	7.67	-4985	167700	164700	158700	155700	149700	166200	157200	462	48300	5000	122890	100	1	9230244	14325	4.53	0.55	12	0.10	34267.00	280436.00	174700	20231020	-11.16	116700	20230411	32.99	163200	-4.90	20240213	144900	7.11	20240103	174700	-11.16	20231020	117800	31.75	20230413	0.04	N	018670	5000	461 억	708406	N	N	18	N	N
100	20240412	140313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	156900	-4800	5	-2.97	1085118400	6894	31.82	161600	161600	156400	210000	113200	161700	157400.41	7.67	-3875	167700	164700	158700	155700	149700	166200	157200	462	48300	5000	122890	100	1	9230244	14482	4.58	0.56	12	0.07	34267.00	280436.00	174700	20231020	-10.19	116700	20230411	34.45	163200	-3.86	20240213	144900	8.28	20240103	174700	-10.19	20231020	117800	33.19	20230413	0.04	N	018670	5000	461 억	708406	N	N	18	N	N
101	20240412	130310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	156500	-5200	5	-3.22	916353800	5816	26.85	161600	161600	156400	210000	113200	161700	157557.39	7.67	-3237	167700	164700	158700	155700	149700	166200	157200	462	48300	5000	122890	100	1	9230244	14445	4.57	0.56	12	0.06	34267.00	280436.00	174700	20231020	-10.42	116700	20230411	34.10	163200	-4.11	20240213	144900	8.01	20240103	174700	-10.42	20231020	117800	32.85	20230413	0.04	N	018670	5000	461 억	708406	N	N	18	N	N
102	20240412	120312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	156700	-5000	5	-3.09	754271900	4781	22.07	161600	161600	156700	210000	113200	161700	157764.46	7.67	-2820	167700	164700	158700	155700	149700	166200	157200	462	48300	5000	122890	100	1	9230244	14464	4.57	0.56	12	0.05	34267.00	280436.00	174700	20231020	-10.30	116700	20230411	34.28	163200	-3.98	20240213	144900	8.14	20240103	174700	-10.30	20231020	117800	33.02	20230413	0.04	N	018670	5000	461 억	708406	N	N	18	N	N
103	20240412	110310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	157400	-4300	5	-2.66	595377900	3769	17.40	161600	161600	156700	210000	113200	161700	157967.07	7.67	-2216	167700	164700	158700	155700	149700	166200	157200	462	48300	5000	122890	100	1	9230244	14528	4.59	0.56	12	0.04	34267.00	280436.00	174700	20231020	-9.90	116700	20230411	34.88	163200	-3.55	20240213	144900	8.63	20240103	174700	-9.90	20231020	117800	33.62	20230413	0.04	N	018670	5000	461 억	708406	N	N	18	N	N
104	20240412	100311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	157300	-4400	5	-2.72	431921000	2731	12.61	161600	161600	156700	210000	113200	161700	158154.89	7.67	-1732	167700	164700	158700	155700	149700	166200	157200	462	48300	5000	122890	100	1	9230244	14519	4.59	0.56	12	0.03	34267.00	280436.00	174700	20231020	-9.96	116700	20230411	34.79	163200	-3.62	20240213	144900	8.56	20240103	174700	-9.96	20231020	117800	33.53	20230413	0.04	N	018670	5000	461 억	708406	N	N	18	N	N
105	20240412	090311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	160200	-1500	5	-0.93	36704300	229	1.06	161600	161600	159700	210000	113200	161700	160280.79	7.67	-147	167700	164700	158700	155700	149700	166200	157200	462	48300	5000	122890	100	1	9230244	14787	4.68	0.57	12	0.00	34267.00	280436.00	174700	20231020	-8.30	116700	20230411	37.28	163200	-1.84	20240213	144900	10.56	20240103	174700	-8.30	20231020	117800	35.99	20230413	0.04	N	018670	5000	461 억	708406	N	N	18	N	N
106	20240411	160309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	161700	7800	2	5.07	3439447700	21655	409.98	153900	161700	152700	200000	107800	153900	158828.60	7.58	8742	156566	155232	154166	152832	151766	154700	152300	462	46100	5000	116960	100	1	9230244	14925	4.72	0.58	12	0.23	34267.00	280436.00	174700	20231020	-7.44	116700	20230411	38.56	163200	-0.92	20240213	144900	11.59	20240103	174700	-7.44	20231020	116700	38.56	20230411	0.04	N	018670	5000	461 억	699332	N	N	18	N	N
107	20240411	150314	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	161200	7300	2	4.74	2955546600	18657	353.22	153900	161300	152700	200000	107800	153900	158414.89	7.58	8047	156566	155232	154166	152832	151766	154700	152300	462	46100	5000	116960	100	1	9230244	14879	4.70	0.57	12	0.20	34267.00	280436.00	174700	20231020	-7.73	116700	20230411	38.13	163200	-1.23	20240213	144900	11.25	20240103	174700	-7.73	20231020	116700	38.13	20230411	0.04	N	018670	5000	461 억	699332	N	N	52	N	N
108	20240411	140314	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	160900	7000	2	4.55	2390720900	15152	286.86	153900	161000	152700	200000	107800	153900	157782.53	7.58	6611	156566	155232	154166	152832	151766	154700	152300	462	46100	5000	116960	100	1	9230244	14851	4.70	0.57	12	0.16	34267.00	280436.00	174700	20231020	-7.90	116700	20230411	37.87	163200	-1.41	20240213	144900	11.04	20240103	174700	-7.90	20231020	116700	37.87	20230411	0.04	N	018670	5000	461 억	699332	N	N	52	N	N
109	20240411	130306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	159900	6000	2	3.90	1827555000	11638	220.33	153900	159900	152700	200000	107800	153900	157033.42	7.58	5230	156566	155232	154166	152832	151766	154700	152300	462	46100	5000	116960	100	1	9230244	14759	4.67	0.57	12	0.13	34267.00	280436.00	174700	20231020	-8.47	116700	20230411	37.02	163200	-2.02	20240213	144900	10.35	20240103	174700	-8.47	20231020	116700	37.02	20230411	0.04	N	018670	5000	461 억	699332	N	N	52	N	N
110	20240411	120311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	158200	4300	2	2.79	985150600	6334	119.92	153900	158200	152700	200000	107800	153900	155533.72	7.58	1714	156566	155232	154166	152832	151766	154700	152300	462	46100	5000	116960	100	1	9230244	14602	4.62	0.56	12	0.07	34267.00	280436.00	174700	20231020	-9.44	116700	20230411	35.56	163200	-3.06	20240213	144900	9.18	20240103	174700	-9.44	20231020	116700	35.56	20230411	0.04	N	018670	5000	461 억	699332	N	N	52	N	N
111	20240411	110309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	156000	2100	2	1.36	629375200	4072	77.09	153900	156500	152700	200000	107800	153900	154561.69	7.58	920	156566	155232	154166	152832	151766	154700	152300	462	46100	5000	116960	100	1	9230244	14399	4.55	0.56	12	0.04	34267.00	280436.00	174700	20231020	-10.70	116700	20230411	33.68	163200	-4.41	20240213	144900	7.66	20240103	174700	-10.70	20231020	116700	33.68	20230411	0.04	N	018670	5000	461 억	699332	N	N	52	N	N
112	20240411	100311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153600	-300	5	-0.19	263773600	1721	32.58	153900	153900	152700	200000	107800	153900	153267.64	7.58	520	156566	155232	154166	152832	151766	154700	152300	462	46100	5000	116960	100	1	9230244	14178	4.48	0.55	12	0.02	34267.00	280436.00	174700	20231020	-12.08	116700	20230411	31.62	163200	-5.88	20240213	144900	6.00	20240103	174700	-12.08	20231020	116700	31.62	20230411	0.04	N	018670	5000	461 억	699332	N	N	52	N	N
113	20240411	090310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	152900	-1000	5	-0.65	42449000	277	5.24	153900	153900	152900	200000	107800	153900	153245.49	7.58	75	156566	155232	154166	152832	151766	154700	152300	462	46100	5000	116960	100	1	9230244	14113	4.46	0.55	12	0.00	34267.00	280436.00	174700	20231020	-12.48	116700	20230411	31.02	163200	-6.31	20240213	144900	5.52	20240103	174700	-12.48	20231020	116700	31.02	20230411	0.04	N	018670	5000	461 억	699332	N	N	52	N	N
114	20240409	160306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153900	-200	5	-0.13	815886700	5279	100.04	154400	155500	153100	200000	107900	154100	154553.39	7.56	924	157700	155900	154800	153000	151900	155350	152450	462	45900	5000	117110	100	1	9230244	14205	4.49	0.55	12	0.06	34267.00	280436.00	174700	20231020	-11.91	116700	20230411	31.88	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	116700	31.88	20230411	0.05	N	018670	5000	461 억	697492	N	N	52	N	N
115	20240409	150307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154100	0	3	0.00	737295900	4771	90.41	154400	155500	153100	200000	107900	154100	154536.97	7.56	812	157700	155900	154800	153000	151900	155350	152450	462	45900	5000	117110	100	1	9230244	14224	4.50	0.55	12	0.05	34267.00	280436.00	174700	20231020	-11.79	116700	20230411	32.05	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	116700	32.05	20230411	0.05	N	018670	5000	461 억	697492	N	N	0	N	N
116	20240409	140310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	153300	-800	5	-0.52	643435400	4162	78.87	154400	155500	153100	200000	107900	154100	154597.65	7.56	675	157700	155900	154800	153000	151900	155350	152450	462	45900	5000	117110	100	1	9230244	14150	4.47	0.55	12	0.05	34267.00	280436.00	174700	20231020	-12.25	116700	20230411	31.36	163200	-6.07	20240213	144900	5.80	20240103	174700	-12.25	20231020	116700	31.36	20230411	0.05	N	018670	5000	461 억	697492	N	N	0	N	N
117	20240409	130306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154500	400	2	0.26	548637900	3548	67.24	154400	155500	153100	200000	107900	154100	154633.00	7.56	520	157700	155900	154800	153000	151900	155350	152450	462	45900	5000	117110	100	1	9230244	14261	4.51	0.55	12	0.04	34267.00	280436.00	174700	20231020	-11.56	116700	20230411	32.39	163200	-5.33	20240213	144900	6.63	20240103	174700	-11.56	20231020	116700	32.39	20230411	0.05	N	018670	5000	461 억	697492	N	N	0	N	N
118	20240409	120308	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154300	200	2	0.13	444974600	2878	54.54	154400	155500	153100	200000	107900	154100	154612.44	7.56	459	157700	155900	154800	153000	151900	155350	152450	462	45900	5000	117110	100	1	9230244	14242	4.50	0.55	12	0.03	34267.00	280436.00	174700	20231020	-11.68	116700	20230411	32.22	163200	-5.45	20240213	144900	6.49	20240103	174700	-11.68	20231020	116700	32.22	20230411	0.05	N	018670	5000	461 억	697492	N	N	0	N	N
119	20240409	110307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	155300	1200	2	0.78	275653400	1784	33.81	154400	155400	153100	200000	107900	154100	154514.24	7.56	216	157700	155900	154800	153000	151900	155350	152450	462	45900	5000	117110	100	1	9230244	14335	4.53	0.55	12	0.02	34267.00	280436.00	174700	20231020	-11.10	116700	20230411	33.08	163200	-4.84	20240213	144900	7.18	20240103	174700	-11.10	20231020	116700	33.08	20230411	0.05	N	018670	5000	461 억	697492	N	N	0	N	N
120	20240409	100305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	155200	1100	2	0.71	127542400	829	15.71	154400	155200	153100	200000	107900	154100	153850.90	7.56	16	157700	155900	154800	153000	151900	155350	152450	462	45900	5000	117110	100	1	9230244	14325	4.53	0.55	12	0.01	34267.00	280436.00	174700	20231020	-11.16	116700	20230411	32.99	163200	-4.90	20240213	144900	7.11	20240103	174700	-11.16	20231020	116700	32.99	20230411	0.05	N	018670	5000	461 억	697492	N	N	0	N	N
121	20240409	090309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154100	0	3	0.00	3087100	20	0.38	154400	154400	154100	200000	107900	154100	154355.00	7.56	-13	157700	155900	154800	153000	151900	155350	152450	462	45900	5000	117110	100	1	9230244	14224	4.50	0.55	12	0.00	34267.00	280436.00	174700	20231020	-11.79	116700	20230411	32.05	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	116700	32.05	20230411	0.05	N	018670	5000	461 억	697492	N	N	0	N	N
122	20240408	160306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154100	-1600	5	-1.03	816487400	5277	56.25	156600	156600	153700	202000	109000	155700	154726.27	7.55	-2072	158833	157266	155333	153766	151833	158050	154550	462	46300	5000	118330	100	1	9230244	14224	4.50	0.55	12	0.06	34267.00	280436.00	174700	20231020	-11.79	116700	20230411	32.05	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	116700	32.05	20230411	0.04	N	018670	5000	461 억	697005	N	N	128	N	N
123	20240408	150307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154600	-1100	5	-0.71	756419800	4888	52.10	156600	156600	153700	202000	109000	155700	154750.37	7.55	-2012	158833	157266	155333	153766	151833	158050	154550	462	46300	5000	118330	100	1	9230244	14270	4.51	0.55	12	0.05	34267.00	280436.00	174700	20231020	-11.51	116700	20230411	32.48	163200	-5.27	20240213	144900	6.69	20240103	174700	-11.51	20231020	116700	32.48	20230411	0.04	N	018670	5000	461 억	697005	N	N	128	N	N
124	20240408	140308	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154300	-1400	5	-0.90	667150400	4310	45.94	156600	156600	153700	202000	109000	155700	154791.28	7.55	-1796	158833	157266	155333	153766	151833	158050	154550	462	46300	5000	118330	100	1	9230244	14242	4.50	0.55	12	0.05	34267.00	280436.00	174700	20231020	-11.68	116700	20230411	32.22	163200	-5.45	20240213	144900	6.49	20240103	174700	-11.68	20231020	116700	32.22	20230411	0.04	N	018670	5000	461 억	697005	N	N	128	N	N
125	20240408	130307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154400	-1300	5	-0.83	521712000	3369	35.91	156600	156600	153700	202000	109000	155700	154856.63	7.55	-1452	158833	157266	155333	153766	151833	158050	154550	462	46300	5000	118330	100	1	9230244	14251	4.51	0.55	12	0.04	34267.00	280436.00	174700	20231020	-11.62	116700	20230411	32.31	163200	-5.39	20240213	144900	6.56	20240103	174700	-11.62	20231020	116700	32.31	20230411	0.04	N	018670	5000	461 억	697005	N	N	128	N	N
126	20240408	120307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	155300	-400	5	-0.26	426905700	2757	29.39	156600	156600	153700	202000	109000	155700	154844.29	7.55	-1119	158833	157266	155333	153766	151833	158050	154550	462	46300	5000	118330	100	1	9230244	14335	4.53	0.55	12	0.03	34267.00	280436.00	174700	20231020	-11.10	116700	20230411	33.08	163200	-4.84	20240213	144900	7.18	20240103	174700	-11.10	20231020	116700	33.08	20230411	0.04	N	018670	5000	461 억	697005	N	N	128	N	N
127	20240408	110309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	155500	-200	5	-0.13	318752100	2060	21.96	156600	156600	153700	202000	109000	155700	154734.03	7.55	-784	158833	157266	155333	153766	151833	158050	154550	462	46300	5000	118330	100	1	9230244	14353	4.54	0.55	12	0.02	34267.00	280436.00	174700	20231020	-10.99	116700	20230411	33.25	163200	-4.72	20240213	144900	7.32	20240103	174700	-10.99	20231020	116700	33.25	20230411	0.04	N	018670	5000	461 억	697005	N	N	128	N	N
128	20240408	100305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	154000	-1700	5	-1.09	169633000	1099	11.71	156600	156600	153700	202000	109000	155700	154352.14	7.55	-313	158833	157266	155333	153766	151833	158050	154550	462	46300	5000	118330	100	1	9230244	14215	4.49	0.55	12	0.01	34267.00	280436.00	174700	20231020	-11.85	116700	20230411	31.96	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	116700	31.96	20230411	0.04	N	018670	5000	461 억	697005	N	N	128	N	N
129	20240408	090308	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	155100	-600	5	-0.39	18355300	118	1.26	156600	156600	155100	202000	109000	155700	155553.39	7.55	-33	158833	157266	155333	153766	151833	158050	154550	462	46300	5000	118330	100	1	9230244	14316	4.53	0.55	12	0.00	34267.00	280436.00	174700	20231020	-11.22	116700	20230411	32.90	163200	-4.96	20240213	144900	7.04	20240103	174700	-11.22	20231020	116700	32.90	20230411	0.04	N	018670	5000	461 억	697005	N	N	128	N	N
130	20240405	160307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155700	1800	2	1.17	1453770600	9353	135.32	153900	156900	153400	200000	107800	153900	155433.39	7.51	3658	156766	155332	154566	153132	152366	154950	152750	462	46100	5000	116960	100	1	9230244	14371	4.54	0.56	12	0.10	34267.00	280436.00	174700	20231020	-10.88	116700	20230411	33.42	163200	-4.60	20240213	144900	7.45	20240103	174700	-10.88	20231020	116700	33.42	20230411	0.05	N	018670	5000	461 억	693402	N	N	128	N	N
131	20240405	150305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156100	2200	2	1.43	1365016700	8784	127.08	153900	156900	153400	200000	107800	153900	155398.08	7.51	3378	156766	155332	154566	153132	152366	154950	152750	462	46100	5000	116960	100	1	9230244	14408	4.56	0.56	12	0.10	34267.00	280436.00	174700	20231020	-10.65	116700	20230411	33.76	163200	-4.35	20240213	144900	7.73	20240103	174700	-10.65	20231020	116700	33.76	20230411	0.05	N	018670	5000	461 억	693402	N	N	130	N	N
132	20240405	140306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156200	2300	2	1.49	1150202000	7409	107.19	153900	156900	153400	200000	107800	153900	155243.89	7.51	2915	156766	155332	154566	153132	152366	154950	152750	462	46100	5000	116960	100	1	9230244	14418	4.56	0.56	12	0.08	34267.00	280436.00	174700	20231020	-10.59	116700	20230411	33.85	163200	-4.29	20240213	144900	7.80	20240103	174700	-10.59	20231020	116700	33.85	20230411	0.05	N	018670	5000	461 억	693402	N	N	130	N	N
133	20240405	130304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156500	2600	2	1.69	972772500	6274	90.77	153900	156900	153400	200000	107800	153900	155048.21	7.51	2433	156766	155332	154566	153132	152366	154950	152750	462	46100	5000	116960	100	1	9230244	14445	4.57	0.56	12	0.07	34267.00	280436.00	174700	20231020	-10.42	116700	20230411	34.10	163200	-4.11	20240213	144900	8.01	20240103	174700	-10.42	20231020	116700	34.10	20230411	0.05	N	018670	5000	461 억	693402	N	N	130	N	N
134	20240405	120305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156800	2900	2	1.88	757143300	4898	70.86	153900	156800	153400	200000	107800	153900	154582.14	7.51	1617	156766	155332	154566	153132	152366	154950	152750	462	46100	5000	116960	100	1	9230244	14473	4.58	0.56	12	0.05	34267.00	280436.00	174700	20231020	-10.25	116700	20230411	34.36	163200	-3.92	20240213	144900	8.21	20240103	174700	-10.25	20231020	116700	34.36	20230411	0.05	N	018670	5000	461 억	693402	N	N	130	N	N
135	20240405	110307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154000	100	2	0.06	403732400	2624	37.96	153900	154600	153400	200000	107800	153900	153861.43	7.51	252	156766	155332	154566	153132	152366	154950	152750	462	46100	5000	116960	100	1	9230244	14215	4.49	0.55	12	0.03	34267.00	280436.00	174700	20231020	-11.85	116700	20230411	31.96	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	116700	31.96	20230411	0.05	N	018670	5000	461 억	693402	N	N	130	N	N
136	20240405	100247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154000	100	2	0.06	184223200	1197	17.32	153900	154600	153400	200000	107800	153900	153904.09	7.51	322	156766	155332	154566	153132	152366	154950	152750	462	46100	5000	116960	100	1	9230244	14215	4.49	0.55	12	0.01	34267.00	280436.00	174700	20231020	-11.85	116700	20230411	31.96	163200	-5.64	20240213	144900	6.28	20240103	174700	-11.85	20231020	116700	31.96	20230411	0.05	N	018670	5000	461 억	693402	N	N	130	N	N
137	20240405	090305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153500	-400	5	-0.26	13220200	86	1.24	153900	153900	153500	200000	107800	153900	153723.26	7.51	25	156766	155332	154566	153132	152366	154950	152750	462	46100	5000	116960	100	1	9230244	14168	4.48	0.55	12	0.00	34267.00	280436.00	174700	20231020	-12.14	116700	20230411	31.53	163200	-5.94	20240213	144900	5.94	20240103	174700	-12.14	20231020	116700	31.53	20230411	0.05	N	018670	5000	461 억	693402	N	N	130	N	N
138	20240404	160303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153900	-2300	5	-1.47	1067182400	6909	63.96	156000	156000	153800	203000	109400	156200	154462.64	7.49	-546	158133	157166	155733	154766	153333	157650	155250	462	46800	5000	118710	100	1	9230244	14205	4.49	0.55	12	0.07	34267.00	280436.00	174700	20231020	-11.91	116700	20230411	31.88	163200	-5.70	20240213	144900	6.21	20240103	174700	-11.91	20231020	116700	31.88	20230411	0.05	N	018670	5000	461 억	691052	N	N	130	N	N
139	20240404	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154300	-1900	5	-1.22	928151900	6006	55.60	156000	156000	153800	203000	109400	156200	154537.45	7.49	-328	158133	157166	155733	154766	153333	157650	155250	462	46800	5000	118710	100	1	9230244	14242	4.50	0.55	12	0.07	34267.00	280436.00	174700	20231020	-11.68	116700	20230411	32.22	163200	-5.45	20240213	144900	6.49	20240103	174700	-11.68	20231020	116700	32.22	20230411	0.05	N	018670	5000	461 억	691052	N	N	3	N	N
140	20240404	140302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154400	-1800	5	-1.15	793852900	5136	47.55	156000	156000	153800	203000	109400	156200	154566.37	7.49	-321	158133	157166	155733	154766	153333	157650	155250	462	46800	5000	118710	100	1	9230244	14251	4.51	0.55	12	0.06	34267.00	280436.00	174700	20231020	-11.62	116700	20230411	32.31	163200	-5.39	20240213	144900	6.56	20240103	174700	-11.62	20231020	116700	32.31	20230411	0.05	N	018670	5000	461 억	691052	N	N	3	N	N
141	20240404	130302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154300	-1900	5	-1.22	668035400	4321	40.00	156000	156000	153800	203000	109400	156200	154602.04	7.49	-279	158133	157166	155733	154766	153333	157650	155250	462	46800	5000	118710	100	1	9230244	14242	4.50	0.55	12	0.05	34267.00	280436.00	174700	20231020	-11.68	116700	20230411	32.22	163200	-5.45	20240213	144900	6.49	20240103	174700	-11.68	20231020	116700	32.22	20230411	0.05	N	018670	5000	461 억	691052	N	N	3	N	N
142	20240404	120302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154100	-2100	5	-1.34	539742200	3488	32.29	156000	156000	153800	203000	109400	156200	154742.60	7.49	-205	158133	157166	155733	154766	153333	157650	155250	462	46800	5000	118710	100	1	9230244	14224	4.50	0.55	12	0.04	34267.00	280436.00	174700	20231020	-11.79	116700	20230411	32.05	163200	-5.58	20240213	144900	6.35	20240103	174700	-11.79	20231020	116700	32.05	20230411	0.05	N	018670	5000	461 억	691052	N	N	3	N	N
143	20240404	110302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154600	-1600	5	-1.02	313205600	2019	18.69	156000	156000	154600	203000	109400	156200	155129.07	7.49	436	158133	157166	155733	154766	153333	157650	155250	462	46800	5000	118710	100	1	9230244	14270	4.51	0.55	12	0.02	34267.00	280436.00	174700	20231020	-11.51	116700	20230411	32.48	163200	-5.27	20240213	144900	6.69	20240103	174700	-11.51	20231020	116700	32.48	20230411	0.05	N	018670	5000	461 억	691052	N	N	3	N	N
144	20240404	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	154800	-1400	5	-0.90	229037800	1475	13.65	156000	156000	154800	203000	109400	156200	155279.86	7.49	522	158133	157166	155733	154766	153333	157650	155250	462	46800	5000	118710	100	1	9230244	14288	4.52	0.55	12	0.02	34267.00	280436.00	174700	20231020	-11.39	116700	20230411	32.65	163200	-5.15	20240213	144900	6.83	20240103	174700	-11.39	20231020	116700	32.65	20230411	0.05	N	018670	5000	461 억	691052	N	N	3	N	N
145	20240404	090302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155300	-900	5	-0.58	16323300	105	0.97	156000	156000	155000	203000	109400	156200	155460.00	7.49	-17	158133	157166	155733	154766	153333	157650	155250	462	46800	5000	118710	100	1	9230244	14335	4.53	0.55	12	0.00	34267.00	280436.00	174700	20231020	-11.10	116700	20230411	33.08	163200	-4.84	20240213	144900	7.18	20240103	174700	-11.10	20231020	116700	33.08	20230411	0.05	N	018670	5000	461 억	691052	N	N	3	N	N
146	20240403	160303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156200	100	2	0.06	1679473400	10788	108.71	156100	156700	154300	202500	109300	156100	155679.60	7.49	-1098	158366	157232	155166	154032	151966	157800	154600	462	46400	5000	118630	100	1	9230244	14418	4.56	0.56	12	0.12	34267.00	280436.00	174700	20231020	-10.59	116100	20230329	34.54	163200	-4.29	20240213	144900	7.80	20240103	174700	-10.59	20231020	116700	33.85	20230411	0.05	N	018670	5000	461 억	691408	N	N	3	N	N
147	20240403	150301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155400	-700	5	-0.45	1604177700	10304	103.83	156100	156700	154300	202500	109300	156100	155684.87	7.49	-1054	158366	157232	155166	154032	151966	157800	154600	462	46400	5000	118630	100	1	9230244	14344	4.53	0.55	12	0.11	34267.00	280436.00	174700	20231020	-11.05	116100	20230329	33.85	163200	-4.78	20240213	144900	7.25	20240103	174700	-11.05	20231020	116700	33.16	20230411	0.05	N	018670	5000	461 억	691408	N	N	78	N	N
148	20240403	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155900	-200	5	-0.13	1355531800	8707	87.74	156100	156700	154300	202500	109300	156100	155682.89	7.49	-533	158366	157232	155166	154032	151966	157800	154600	462	46400	5000	118630	100	1	9230244	14390	4.55	0.56	12	0.09	34267.00	280436.00	174700	20231020	-10.76	116100	20230329	34.28	163200	-4.47	20240213	144900	7.59	20240103	174700	-10.76	20231020	116700	33.59	20230411	0.05	N	018670	5000	461 억	691408	N	N	78	N	N
149	20240403	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155600	-500	5	-0.32	1117919800	7183	72.38	156100	156700	154300	202500	109300	156100	155633.98	7.49	-2	158366	157232	155166	154032	151966	157800	154600	462	46400	5000	118630	100	1	9230244	14362	4.54	0.55	12	0.08	34267.00	280436.00	174700	20231020	-10.93	116100	20230329	34.02	163200	-4.66	20240213	144900	7.38	20240103	174700	-10.93	20231020	116700	33.33	20230411	0.05	N	018670	5000	461 억	691408	N	N	78	N	N
150	20240403	120301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155700	-400	5	-0.26	898853100	5776	58.20	156100	156700	154300	202500	109300	156100	155618.44	7.49	397	158366	157232	155166	154032	151966	157800	154600	462	46400	5000	118630	100	1	9230244	14371	4.54	0.56	12	0.06	34267.00	280436.00	174700	20231020	-10.88	116100	20230329	34.11	163200	-4.60	20240213	144900	7.45	20240103	174700	-10.88	20231020	116700	33.42	20230411	0.05	N	018670	5000	461 억	691408	N	N	78	N	N
151	20240403	110300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156400	300	2	0.19	590519200	3799	38.28	156100	156700	154300	202500	109300	156100	155440.35	7.49	726	158366	157232	155166	154032	151966	157800	154600	462	46400	5000	118630	100	1	9230244	14436	4.56	0.56	12	0.04	34267.00	280436.00	174700	20231020	-10.48	116100	20230329	34.71	163200	-4.17	20240213	144900	7.94	20240103	174700	-10.48	20231020	116700	34.02	20230411	0.05	N	018670	5000	461 억	691408	N	N	78	N	N
152	20240403	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155100	-1000	5	-0.64	166153400	1073	10.81	156100	156100	154300	202500	109300	156100	154847.06	7.49	-112	158366	157232	155166	154032	151966	157800	154600	462	46400	5000	118630	100	1	9230244	14316	4.53	0.55	12	0.01	34267.00	280436.00	174700	20231020	-11.22	116100	20230329	33.59	163200	-4.96	20240213	144900	7.04	20240103	174700	-11.22	20231020	116700	32.90	20230411	0.05	N	018670	5000	461 억	691408	N	N	78	N	N
153	20240403	090301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155400	-700	5	-0.45	16810700	108	1.09	156100	156100	155400	202500	109300	156100	155646.23	7.49	18	158366	157232	155166	154032	151966	157800	154600	462	46400	5000	118630	100	1	9230244	14344	4.53	0.55	12	0.00	34267.00	280436.00	174700	20231020	-11.05	116100	20230329	33.85	163200	-4.78	20240213	144900	7.25	20240103	174700	-11.05	20231020	116700	33.16	20230411	0.05	N	018670	5000	461 억	691408	N	N	78	N	N
154	20240402	160254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156100	2300	2	1.50	1542769900	9922	119.48	153800	156300	153100	199900	107700	153800	155489.81	7.43	1893	156666	155232	152566	151132	148466	155950	151850	462	46100	5000	116880	100	1	9230244	14408	4.56	0.56	12	0.11	34267.00	280436.00	174700	20231020	-10.65	116000	20230328	34.57	163200	-4.35	20240213	144900	7.73	20240103	174700	-10.65	20231020	116700	33.76	20230411	0.06	N	018670	5000	461 억	685843	N	N	78	N	N
155	20240402	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155900	2100	2	1.37	1457599100	9376	112.91	153800	156300	153100	199900	107700	153800	155460.65	7.43	1900	156666	155232	152566	151132	148466	155950	151850	462	46100	5000	116880	100	1	9230244	14390	4.55	0.56	12	0.10	34267.00	280436.00	174700	20231020	-10.76	116000	20230328	34.40	163200	-4.47	20240213	144900	7.59	20240103	174700	-10.76	20231020	116700	33.59	20230411	0.06	N	018670	5000	461 억	685843	N	N	122	N	N
156	20240402	140301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155800	2000	2	1.30	1300634900	8369	100.78	153800	156300	153100	199900	107700	153800	155411.03	7.43	2021	156666	155232	152566	151132	148466	155950	151850	462	46100	5000	116880	100	1	9230244	14381	4.55	0.56	12	0.09	34267.00	280436.00	174700	20231020	-10.82	116000	20230328	34.31	163200	-4.53	20240213	144900	7.52	20240103	174700	-10.82	20231020	116700	33.50	20230411	0.06	N	018670	5000	461 억	685843	N	N	122	N	N
157	20240402	130257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	156000	2200	2	1.43	1095897200	7056	84.97	153800	156300	153100	199900	107700	153800	155314.23	7.43	2291	156666	155232	152566	151132	148466	155950	151850	462	46100	5000	116880	100	1	9230244	14399	4.55	0.56	12	0.08	34267.00	280436.00	174700	20231020	-10.70	116000	20230328	34.48	163200	-4.41	20240213	144900	7.66	20240103	174700	-10.70	20231020	116700	33.68	20230411	0.06	N	018670	5000	461 억	685843	N	N	122	N	N
158	20240402	120256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155900	2100	2	1.37	942692400	6073	73.13	153800	156300	153100	199900	107700	153800	155226.81	7.43	2517	156666	155232	152566	151132	148466	155950	151850	462	46100	5000	116880	100	1	9230244	14390	4.55	0.56	12	0.07	34267.00	280436.00	174700	20231020	-10.76	116000	20230328	34.40	163200	-4.47	20240213	144900	7.59	20240103	174700	-10.76	20231020	116700	33.59	20230411	0.06	N	018670	5000	461 억	685843	N	N	122	N	N
159	20240402	110258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155600	1800	2	1.17	838505200	5404	65.08	153800	156300	153100	199900	107700	153800	155163.80	7.43	2621	156666	155232	152566	151132	148466	155950	151850	462	46100	5000	116880	100	1	9230244	14362	4.54	0.55	12	0.06	34267.00	280436.00	174700	20231020	-10.93	116000	20230328	34.14	163200	-4.66	20240213	144900	7.38	20240103	174700	-10.93	20231020	116700	33.33	20230411	0.06	N	018670	5000	461 억	685843	N	N	122	N	N
160	20240402	100257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	155800	2000	2	1.30	451496500	2919	35.15	153800	155800	153100	199900	107700	153800	154675.06	7.43	1484	156666	155232	152566	151132	148466	155950	151850	462	46100	5000	116880	100	1	9230244	14381	4.55	0.56	12	0.03	34267.00	280436.00	174700	20231020	-10.82	116000	20230328	34.31	163200	-4.53	20240213	144900	7.52	20240103	174700	-10.82	20231020	116700	33.50	20230411	0.06	N	018670	5000	461 억	685843	N	N	122	N	N
161	20240402	090256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153700	-100	5	-0.07	17217300	112	1.35	153800	153800	153600	199900	107700	153800	153725.89	7.43	1	156666	155232	152566	151132	148466	155950	151850	462	46100	5000	116880	100	1	9230244	14187	4.49	0.55	12	0.00	34267.00	280436.00	174700	20231020	-12.02	116000	20230328	32.50	163200	-5.82	20240213	144900	6.07	20240103	174700	-12.02	20231020	116700	31.71	20230411	0.06	N	018670	5000	461 억	685843	N	N	122	N	N
162	20240401	160256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153800	2800	2	1.85	1267732400	8304	117.12	151000	154000	149900	196300	105700	151000	152664.72	7.40	1579	152466	151732	150966	150232	149466	152100	150600	462	45300	5000	114760	100	1	9230244	14196	4.49	0.55	12	0.09	34267.00	280436.00	174700	20231020	-11.96	115800	20230327	32.82	163200	-5.76	20240213	144900	6.14	20240103	174700	-11.96	20231020	116700	31.79	20230411	0.06	N	018670	5000	461 억	683082	N	N	122	N	N
163	20240401	150256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153600	2600	2	1.72	1137155600	7455	105.15	151000	154000	149900	196300	105700	151000	152535.96	7.40	1231	152466	151732	150966	150232	149466	152100	150600	462	45300	5000	114760	100	1	9230244	14178	4.48	0.55	12	0.08	34267.00	280436.00	174700	20231020	-12.08	115800	20230327	32.64	163200	-5.88	20240213	144900	6.00	20240103	174700	-12.08	20231020	116700	31.62	20230411	0.06	N	018670	5000	461 억	683082	N	N	922	N	N
164	20240401	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153600	2600	2	1.72	946614800	6215	87.66	151000	154000	149900	196300	105700	151000	152311.31	7.40	1006	152466	151732	150966	150232	149466	152100	150600	462	45300	5000	114760	100	1	9230244	14178	4.48	0.55	12	0.07	34267.00	280436.00	174700	20231020	-12.08	115800	20230327	32.64	163200	-5.88	20240213	144900	6.00	20240103	174700	-12.08	20231020	116700	31.62	20230411	0.06	N	018670	5000	461 억	683082	N	N	922	N	N
165	20240401	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	153000	2000	2	1.32	748279700	4924	69.45	151000	153200	149900	196300	105700	151000	151965.82	7.40	845	152466	151732	150966	150232	149466	152100	150600	462	45300	5000	114760	100	1	9230244	14122	4.46	0.55	12	0.05	34267.00	280436.00	174700	20231020	-12.42	115800	20230327	32.12	163200	-6.25	20240213	144900	5.59	20240103	174700	-12.42	20231020	116700	31.11	20230411	0.06	N	018670	5000	461 억	683082	N	N	922	N	N
166	20240401	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152900	1900	2	1.26	617460300	4069	57.39	151000	153000	149900	196300	105700	151000	151747.43	7.40	659	152466	151732	150966	150232	149466	152100	150600	462	45300	5000	114760	100	1	9230244	14113	4.46	0.55	12	0.04	34267.00	280436.00	174700	20231020	-12.48	115800	20230327	32.04	163200	-6.31	20240213	144900	5.52	20240103	174700	-12.48	20231020	116700	31.02	20230411	0.06	N	018670	5000	461 억	683082	N	N	922	N	N
167	20240401	110257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152500	1500	2	0.99	443499500	2930	41.33	151000	152500	149900	196300	105700	151000	151365.02	7.40	228	152466	151732	150966	150232	149466	152100	150600	462	45300	5000	114760	100	1	9230244	14076	4.45	0.54	12	0.03	34267.00	280436.00	174700	20231020	-12.71	115800	20230327	31.69	163200	-6.56	20240213	144900	5.24	20240103	174700	-12.71	20231020	116700	30.68	20230411	0.06	N	018670	5000	461 억	683082	N	N	922	N	N
168	20240401	100254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	152000	1000	2	0.66	282631900	1874	26.43	151000	152000	149900	196300	105700	151000	150817.45	7.40	185	152466	151732	150966	150232	149466	152100	150600	462	45300	5000	114760	100	1	9230244	14030	4.44	0.54	12	0.02	34267.00	280436.00	174700	20231020	-12.99	115800	20230327	31.26	163200	-6.86	20240213	144900	4.90	20240103	174700	-12.99	20231020	116700	30.25	20230411	0.06	N	018670	5000	461 억	683082	N	N	922	N	N
169	20240401	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	150500	-500	5	-0.33	25163400	167	2.36	151000	151000	150300	196300	105700	151000	150679.04	7.40	-39	152466	151732	150966	150232	149466	152100	150600	462	45300	5000	114760	100	1	9230244	13892	4.39	0.54	12	0.00	34267.00	280436.00	174700	20231020	-13.85	115800	20230327	29.97	163200	-7.78	20240213	144900	3.86	20240103	174700	-13.85	20231020	116700	28.96	20230411	0.06	N	018670	5000	461 억	683082	N	N	922	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History