KissMeData/031430/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 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	160420	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17940	-210	5	-1.16	1224043290	67880	86.84	18150	18230	17860	23550	12710	18150	18032.46	5.51	6540	18456	18302	17996	17842	17536	18380	17920	357	5400	1000	13060	10	1	35700000	6405	16.34	0.75	12	0.19	1098.00	23781.00	20600	20230510	-12.91	14830	20230726	20.97	18360	-2.29	20240401	15480	15.89	20240318	20600	-12.91	20230510	14830	20.97	20230726	0.76	N	031430	1000	357 억	1966119	N	N	41	N	N
3	20240430	150419	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17920	-230	5	-1.27	1169700080	64849	82.96	18150	18230	17860	23550	12710	18150	18037.29	5.51	5280	18456	18302	17996	17842	17536	18380	17920	357	5400	1000	13060	10	1	35700000	6397	16.32	0.75	12	0.18	1098.00	23781.00	20600	20230510	-13.01	14830	20230726	20.84	18360	-2.40	20240401	15480	15.76	20240318	20600	-13.01	20230510	14830	20.84	20230726	0.76	N	031430	1000	357 억	1966119	N	N	41	N	N
4	20240430	140419	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17890	-260	5	-1.43	956342630	52946	67.73	18150	18230	17860	23550	12710	18150	18062.60	5.51	3442	18456	18302	17996	17842	17536	18380	17920	357	5400	1000	13060	10	1	35700000	6387	16.29	0.75	12	0.15	1098.00	23781.00	20600	20230510	-13.16	14830	20230726	20.63	18360	-2.56	20240401	15480	15.57	20240318	20600	-13.16	20230510	14830	20.63	20230726	0.76	N	031430	1000	357 억	1966119	N	N	41	N	N
5	20240430	130418	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18070	-80	5	-0.44	613688620	33856	43.31	18150	18230	18000	23550	12710	18150	18126.44	5.51	-2023	18456	18302	17996	17842	17536	18380	17920	357	5400	1000	13060	10	1	35700000	6451	16.46	0.76	12	0.09	1098.00	23781.00	20600	20230510	-12.28	14830	20230726	21.85	18360	-1.58	20240401	15480	16.73	20240318	20600	-12.28	20230510	14830	21.85	20230726	0.76	N	031430	1000	357 억	1966119	N	N	41	N	N
6	20240430	120418	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18050	-100	5	-0.55	523444050	28868	36.93	18150	18230	18000	23550	12710	18150	18132.33	5.51	-832	18456	18302	17996	17842	17536	18380	17920	357	5400	1000	13060	10	1	35700000	6444	16.44	0.76	12	0.08	1098.00	23781.00	20600	20230510	-12.38	14830	20230726	21.71	18360	-1.69	20240401	15480	16.60	20240318	20600	-12.38	20230510	14830	21.71	20230726	0.76	N	031430	1000	357 억	1966119	N	N	41	N	N
7	20240430	110417	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18040	-110	5	-0.61	442743430	24398	31.21	18150	18230	18000	23550	12710	18150	18146.71	5.51	-579	18456	18302	17996	17842	17536	18380	17920	357	5400	1000	13060	10	1	35700000	6440	16.43	0.76	12	0.07	1098.00	23781.00	20600	20230510	-12.43	14830	20230726	21.65	18360	-1.74	20240401	15480	16.54	20240318	20600	-12.43	20230510	14830	21.65	20230726	0.76	N	031430	1000	357 억	1966119	N	N	41	N	N
8	20240430	100416	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18160	10	2	0.06	289803820	15938	20.39	18150	18230	18080	23550	12710	18150	18183.20	5.51	1229	18456	18302	17996	17842	17536	18380	17920	357	5400	1000	13060	10	1	35700000	6483	16.54	0.76	12	0.04	1098.00	23781.00	20600	20230510	-11.84	14830	20230726	22.45	18360	-1.09	20240401	15480	17.31	20240318	20600	-11.84	20230510	14830	22.45	20230726	0.76	N	031430	1000	357 억	1966119	N	N	41	N	N
9	20240430	090424	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18160	10	2	0.06	54880300	3029	3.87	18150	18160	18080	23550	12710	18150	18118.29	5.51	2307	18456	18302	17996	17842	17536	18380	17920	357	5400	1000	13060	10	1	35700000	6483	16.54	0.76	12	0.01	1098.00	23781.00	20600	20230510	-11.84	14830	20230726	22.45	18360	-1.09	20240401	15480	17.31	20240318	20600	-11.84	20230510	14830	22.45	20230726	0.76	N	031430	1000	357 억	1966119	N	N	41	N	N
10	20240429	160408	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18150	370	2	2.08	1409259980	78098	200.71	17780	18150	17690	23100	12450	17780	18044.66	5.45	19151	18026	17902	17796	17672	17566	17965	17735	357	5320	1000	12800	10	1	35700000	6480	16.53	0.76	12	0.22	1098.00	23781.00	20600	20230510	-11.89	14830	20230726	22.39	18360	-1.14	20240401	15480	17.25	20240318	20600	-11.89	20230510	14830	22.39	20230726	0.76	N	031430	1000	357 억	1943974	N	N	41	N	N
11	20240429	150416	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17990	210	2	1.18	1081884710	60034	154.29	17780	18150	17690	23100	12450	17780	18021.20	5.45	8461	18026	17902	17796	17672	17566	17965	17735	357	5320	1000	12800	10	1	35700000	6422	16.38	0.76	12	0.17	1098.00	23781.00	20600	20230510	-12.67	14830	20230726	21.31	18360	-2.02	20240401	15480	16.21	20240318	20600	-12.67	20230510	14830	21.31	20230726	0.76	N	031430	1000	357 억	1943974	N	N	1117	N	N
12	20240429	140404	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18110	330	2	1.86	839482390	46594	119.75	17780	18150	17690	23100	12450	17780	18016.96	5.45	7527	18026	17902	17796	17672	17566	17965	17735	357	5320	1000	12800	10	1	35700000	6465	16.49	0.76	12	0.13	1098.00	23781.00	20600	20230510	-12.09	14830	20230726	22.12	18360	-1.36	20240401	15480	16.99	20240318	20600	-12.09	20230510	14830	22.12	20230726	0.76	N	031430	1000	357 억	1943974	N	N	1117	N	N
13	20240429	130416	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18130	350	2	1.97	715008990	39718	102.08	17780	18150	17690	23100	12450	17780	18002.14	5.45	6241	18026	17902	17796	17672	17566	17965	17735	357	5320	1000	12800	10	1	35700000	6472	16.51	0.76	12	0.11	1098.00	23781.00	20600	20230510	-11.99	14830	20230726	22.25	18360	-1.25	20240401	15480	17.12	20240318	20600	-11.99	20230510	14830	22.25	20230726	0.76	N	031430	1000	357 억	1943974	N	N	1117	N	N
14	20240429	120416	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18090	310	2	1.74	515353530	28698	73.75	17780	18090	17690	23100	12450	17780	17957.82	5.45	2549	18026	17902	17796	17672	17566	17965	17735	357	5320	1000	12800	10	1	35700000	6458	16.48	0.76	12	0.08	1098.00	23781.00	20600	20230510	-12.18	14830	20230726	21.98	18360	-1.47	20240401	15480	16.86	20240318	20600	-12.18	20230510	14830	21.98	20230726	0.76	N	031430	1000	357 억	1943974	N	N	1117	N	N
15	20240429	110404	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18050	270	2	1.52	397946700	22193	57.04	17780	18080	17690	23100	12450	17780	17931.18	5.45	1868	18026	17902	17796	17672	17566	17965	17735	357	5320	1000	12800	10	1	35700000	6444	16.44	0.76	12	0.06	1098.00	23781.00	20600	20230510	-12.38	14830	20230726	21.71	18360	-1.69	20240401	15480	16.60	20240318	20600	-12.38	20230510	14830	21.71	20230726	0.76	N	031430	1000	357 억	1943974	N	N	1117	N	N
16	20240429	100417	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17980	200	2	1.12	201781370	11298	29.04	17780	18000	17690	23100	12450	17780	17859.92	5.45	652	18026	17902	17796	17672	17566	17965	17735	357	5320	1000	12800	10	1	35700000	6419	16.38	0.76	12	0.03	1098.00	23781.00	20600	20230510	-12.72	14830	20230726	21.24	18360	-2.07	20240401	15480	16.15	20240318	20600	-12.72	20230510	14830	21.24	20230726	0.76	N	031430	1000	357 억	1943974	N	N	1117	N	N
17	20240429	090417	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17780	0	3	0.00	13413430	757	1.95	17780	17780	17700	23100	12450	17780	17719.19	5.45	-72	18026	17902	17796	17672	17566	17965	17735	357	5320	1000	12800	10	1	35700000	6347	16.19	0.75	12	0.00	1098.00	23781.00	20600	20230510	-13.69	14830	20230726	19.89	18360	-3.16	20240401	15480	14.86	20240318	20600	-13.69	20230510	14830	19.89	20230726	0.76	N	031430	1000	357 억	1943974	N	N	1117	N	N
18	20240426	160415	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17780	-90	5	-0.50	690582620	38784	46.42	17750	17920	17690	23200	12510	17870	17805.87	5.46	-5050	18456	18162	17756	17462	17056	18310	17610	357	5330	1000	12860	10	1	35700000	6347	16.19	0.75	12	0.11	1098.00	23781.00	21100	20230420	-15.73	14830	20230726	19.89	18360	-3.16	20240401	15480	14.86	20240318	20600	-13.69	20230510	14830	19.89	20230726	0.76	N	031430	1000	357 억	1950505	N	N	1117	N	N
19	20240426	150416	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17760	-110	5	-0.62	601162090	33743	40.38	17750	17920	17720	23200	12510	17870	17815.91	5.46	-5593	18456	18162	17756	17462	17056	18310	17610	357	5330	1000	12860	10	1	35700000	6340	16.17	0.75	12	0.09	1098.00	23781.00	21100	20230420	-15.83	14830	20230726	19.76	18360	-3.27	20240401	15480	14.73	20240318	20600	-13.79	20230510	14830	19.76	20230726	0.76	N	031430	1000	357 억	1950505	N	N	277	N	N
20	20240426	140414	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17790	-80	5	-0.45	489010390	27437	32.84	17750	17920	17720	23200	12510	17870	17823.03	5.46	-6701	18456	18162	17756	17462	17056	18310	17610	357	5330	1000	12860	10	1	35700000	6351	16.20	0.75	12	0.08	1098.00	23781.00	21100	20230420	-15.69	14830	20230726	19.96	18360	-3.10	20240401	15480	14.92	20240318	20600	-13.64	20230510	14830	19.96	20230726	0.76	N	031430	1000	357 억	1950505	N	N	277	N	N
21	20240426	130414	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17780	-90	5	-0.50	385598500	21636	25.89	17750	17920	17720	23200	12510	17870	17822.08	5.46	-7583	18456	18162	17756	17462	17056	18310	17610	357	5330	1000	12860	10	1	35700000	6347	16.19	0.75	12	0.06	1098.00	23781.00	21100	20230420	-15.73	14830	20230726	19.89	18360	-3.16	20240401	15480	14.86	20240318	20600	-13.69	20230510	14830	19.89	20230726	0.76	N	031430	1000	357 억	1950505	N	N	277	N	N
22	20240426	120414	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17770	-100	5	-0.56	305485070	17130	20.50	17750	17920	17720	23200	12510	17870	17833.34	5.46	-6665	18456	18162	17756	17462	17056	18310	17610	357	5330	1000	12860	10	1	35700000	6344	16.18	0.75	12	0.05	1098.00	23781.00	21100	20230420	-15.78	14830	20230726	19.82	18360	-3.21	20240401	15480	14.79	20240318	20600	-13.74	20230510	14830	19.82	20230726	0.76	N	031430	1000	357 억	1950505	N	N	277	N	N
23	20240426	110414	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17910	40	2	0.22	185985430	10426	12.48	17750	17910	17720	23200	12510	17870	17838.62	5.46	-3615	18456	18162	17756	17462	17056	18310	17610	357	5330	1000	12860	10	1	35700000	6394	16.31	0.75	12	0.03	1098.00	23781.00	21100	20230420	-15.12	14830	20230726	20.77	18360	-2.45	20240401	15480	15.70	20240318	20600	-13.06	20230510	14830	20.77	20230726	0.76	N	031430	1000	357 억	1950505	N	N	277	N	N
24	20240426	100414	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17830	-40	5	-0.22	118259100	6633	7.94	17750	17880	17720	23200	12510	17870	17828.90	5.46	-3275	18456	18162	17756	17462	17056	18310	17610	357	5330	1000	12860	10	1	35700000	6365	16.24	0.75	12	0.02	1098.00	23781.00	21100	20230420	-15.50	14830	20230726	20.23	18360	-2.89	20240401	15480	15.18	20240318	20600	-13.45	20230510	14830	20.23	20230726	0.76	N	031430	1000	357 억	1950505	N	N	277	N	N
25	20240426	090416	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17800	-70	5	-0.39	22998990	1294	1.55	17750	17870	17720	23200	12510	17870	17773.56	5.46	120	18456	18162	17756	17462	17056	18310	17610	357	5330	1000	12860	10	1	35700000	6355	16.21	0.75	12	0.00	1098.00	23781.00	21100	20230420	-15.64	14830	20230726	20.03	18360	-3.05	20240401	15480	14.99	20240318	20600	-13.59	20230510	14830	20.03	20230726	0.76	N	031430	1000	357 억	1950505	N	N	277	N	N
26	20240425	160413	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17870	460	2	2.64	1492018950	83543	76.72	17400	18050	17350	22600	12190	17410	17859.29	5.42	13484	18143	17776	17593	17226	17043	17685	17135	357	5190	1000	12530	10	1	35700000	6380	16.28	0.75	12	0.23	1098.00	23781.00	21400	20230419	-16.50	14830	20230726	20.50	18360	-2.67	20240401	15480	15.44	20240318	20600	-13.25	20230510	14830	20.50	20230726	0.76	N	031430	1000	357 억	1933776	N	N	277	N	N
27	20240425	150415	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17780	370	2	2.13	1227666710	68672	63.06	17400	18050	17350	22600	12190	17410	17877.25	5.42	7517	18143	17776	17593	17226	17043	17685	17135	357	5190	1000	12530	10	1	35700000	6347	16.19	0.75	12	0.19	1098.00	23781.00	21400	20230419	-16.92	14830	20230726	19.89	18360	-3.16	20240401	15480	14.86	20240318	20600	-13.69	20230510	14830	19.89	20230726	0.76	N	031430	1000	357 억	1933776	N	N	22001	N	N
28	20240425	140413	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17950	540	2	3.10	969995290	54239	49.81	17400	18050	17350	22600	12190	17410	17883.72	5.42	5770	18143	17776	17593	17226	17043	17685	17135	357	5190	1000	12530	10	1	35700000	6408	16.35	0.75	12	0.15	1098.00	23781.00	21400	20230419	-16.12	14830	20230726	21.04	18360	-2.23	20240401	15480	15.96	20240318	20600	-12.86	20230510	14830	21.04	20230726	0.76	N	031430	1000	357 억	1933776	N	N	22001	N	N
29	20240425	130414	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18020	610	2	3.50	770179620	43105	39.59	17400	18050	17350	22600	12190	17410	17867.52	5.42	7469	18143	17776	17593	17226	17043	17685	17135	357	5190	1000	12530	10	1	35700000	6433	16.41	0.76	12	0.12	1098.00	23781.00	21400	20230419	-15.79	14830	20230726	21.51	18360	-1.85	20240401	15480	16.41	20240318	20600	-12.52	20230510	14830	21.51	20230726	0.76	N	031430	1000	357 억	1933776	N	N	22001	N	N
30	20240425	120412	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17980	570	2	3.27	568137630	31883	29.28	17400	18000	17350	22600	12190	17410	17819.45	5.42	6889	18143	17776	17593	17226	17043	17685	17135	357	5190	1000	12530	10	1	35700000	6419	16.38	0.76	12	0.09	1098.00	23781.00	21400	20230419	-15.98	14830	20230726	21.24	18360	-2.07	20240401	15480	16.15	20240318	20600	-12.72	20230510	14830	21.24	20230726	0.76	N	031430	1000	357 억	1933776	N	N	22001	N	N
31	20240425	110413	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17970	560	2	3.22	341217750	19260	17.69	17400	17970	17350	22600	12190	17410	17716.39	5.42	4783	18143	17776	17593	17226	17043	17685	17135	357	5190	1000	12530	10	1	35700000	6415	16.37	0.76	12	0.05	1098.00	23781.00	21400	20230419	-16.03	14830	20230726	21.17	18360	-2.12	20240401	15480	16.09	20240318	20600	-12.77	20230510	14830	21.17	20230726	0.76	N	031430	1000	357 억	1933776	N	N	22001	N	N
32	20240425	100412	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17640	230	2	1.32	78600110	4498	4.13	17400	17640	17350	22600	12190	17410	17474.46	5.42	964	18143	17776	17593	17226	17043	17685	17135	357	5190	1000	12530	10	1	35700000	6297	16.07	0.74	12	0.01	1098.00	23781.00	21400	20230419	-17.57	14830	20230726	18.95	18360	-3.92	20240401	15480	13.95	20240318	20600	-14.37	20230510	14830	18.95	20230726	0.76	N	031430	1000	357 억	1933776	N	N	22001	N	N
33	20240425	090413	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17380	-30	5	-0.17	10333380	595	0.55	17400	17400	17360	22600	12190	17410	17367.03	5.42	74	18143	17776	17593	17226	17043	17685	17135	357	5190	1000	12530	10	1	35700000	6205	15.83	0.73	12	0.00	1098.00	23781.00	21400	20230419	-18.79	14830	20230726	17.19	18360	-5.34	20240401	15480	12.27	20240318	20600	-15.63	20230510	14830	17.19	20230726	0.76	N	031430	1000	357 억	1933776	N	N	22001	N	N
34	20240424	160411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17410	-400	5	-2.25	1911418150	108783	285.39	17810	17960	17410	23150	12470	17810	17570.93	5.38	13377	18070	17940	17790	17660	17510	17865	17585	357	5340	1000	12820	10	1	35700000	6215	15.86	0.73	12	0.30	1098.00	23781.00	21450	20230418	-18.83	14830	20230726	17.40	18360	-5.17	20240401	15480	12.47	20240318	20600	-15.49	20230510	14830	17.40	20230726	0.74	N	031430	1000	357 억	1920259	N	N	22001	N	N
35	20240424	150411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	-270	5	-1.52	1693814690	96325	252.71	17810	17960	17420	23150	12470	17810	17584.37	5.38	13299	18070	17940	17790	17660	17510	17865	17585	357	5340	1000	12820	10	1	35700000	6262	15.97	0.74	12	0.27	1098.00	23781.00	21450	20230418	-18.23	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	20600	-14.85	20230510	14830	18.27	20230726	0.74	N	031430	1000	357 억	1920259	N	N	60	N	N
36	20240424	140411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17470	-340	5	-1.91	1148184280	65107	170.81	17810	17960	17430	23150	12470	17810	17635.34	5.38	5761	18070	17940	17790	17660	17510	17865	17585	357	5340	1000	12820	10	1	35700000	6237	15.91	0.73	12	0.18	1098.00	23781.00	21450	20230418	-18.55	14830	20230726	17.80	18360	-4.85	20240401	15480	12.86	20240318	20600	-15.19	20230510	14830	17.80	20230726	0.74	N	031430	1000	357 억	1920259	N	N	60	N	N
37	20240424	130416	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17470	-340	5	-1.91	888501870	50267	131.88	17810	17960	17450	23150	12470	17810	17675.65	5.38	5042	18070	17940	17790	17660	17510	17865	17585	357	5340	1000	12820	10	1	35700000	6237	15.91	0.73	12	0.14	1098.00	23781.00	21450	20230418	-18.55	14830	20230726	17.80	18360	-4.85	20240401	15480	12.86	20240318	20600	-15.19	20230510	14830	17.80	20230726	0.74	N	031430	1000	357 억	1920259	N	N	60	N	N
38	20240424	120412	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17800	-10	5	-0.06	499160150	28193	73.96	17810	17960	17620	23150	12470	17810	17705.11	5.38	504	18070	17940	17790	17660	17510	17865	17585	357	5340	1000	12820	10	1	35700000	6355	16.21	0.75	12	0.08	1098.00	23781.00	21450	20230418	-17.02	14830	20230726	20.03	18360	-3.05	20240401	15480	14.99	20240318	20600	-13.59	20230510	14830	20.03	20230726	0.74	N	031430	1000	357 억	1920259	N	N	60	N	N
39	20240424	110411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17720	-90	5	-0.51	298686380	16870	44.26	17810	17960	17620	23150	12470	17810	17705.18	5.38	-1183	18070	17940	17790	17660	17510	17865	17585	357	5340	1000	12820	10	1	35700000	6326	16.14	0.75	12	0.05	1098.00	23781.00	21450	20230418	-17.39	14830	20230726	19.49	18360	-3.49	20240401	15480	14.47	20240318	20600	-13.98	20230510	14830	19.49	20230726	0.74	N	031430	1000	357 억	1920259	N	N	60	N	N
40	20240424	100410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17720	-90	5	-0.51	165256390	9316	24.44	17810	17960	17650	23150	12470	17810	17738.99	5.38	-1976	18070	17940	17790	17660	17510	17865	17585	357	5340	1000	12820	10	1	35700000	6326	16.14	0.75	12	0.03	1098.00	23781.00	21450	20230418	-17.39	14830	20230726	19.49	18360	-3.49	20240401	15480	14.47	20240318	20600	-13.98	20230510	14830	19.49	20230726	0.74	N	031430	1000	357 억	1920259	N	N	60	N	N
41	20240424	090411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17940	130	2	0.73	1988980	111	0.29	17810	17960	17810	23150	12470	17810	17918.74	5.38	34	18070	17940	17790	17660	17510	17865	17585	357	5340	1000	12820	10	1	35700000	6405	16.34	0.75	12	0.00	1098.00	23781.00	21450	20230418	-16.36	14830	20230726	20.97	18360	-2.29	20240401	15480	15.89	20240318	20600	-12.91	20230510	14830	20.97	20230726	0.74	N	031430	1000	357 억	1920259	N	N	60	N	N
42	20240423	160402	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17810	-40	5	-0.22	677234290	38066	80.58	17870	17920	17640	23200	12500	17850	17791.05	5.43	-18087	18250	18050	17780	17580	17310	18150	17680	357	5350	1000	12850	10	1	35700000	6358	16.22	0.75	12	0.11	1098.00	23781.00	21450	20230418	-16.97	14830	20230726	20.09	18360	-3.00	20240401	15480	15.05	20240318	20600	-13.54	20230510	14830	20.09	20230726	0.80	N	031430	1000	357 억	1938616	N	N	60	N	N
43	20240423	150410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17690	-160	5	-0.90	626103910	35182	74.47	17870	17920	17640	23200	12500	17850	17796.14	5.43	-18106	18250	18050	17780	17580	17310	18150	17680	357	5350	1000	12850	10	1	35700000	6315	16.11	0.74	12	0.10	1098.00	23781.00	21450	20230418	-17.53	14830	20230726	19.29	18360	-3.65	20240401	15480	14.28	20240318	20600	-14.13	20230510	14830	19.29	20230726	0.80	N	031430	1000	357 억	1938616	N	N	14	N	N
44	20240423	140411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17770	-80	5	-0.45	491198030	27586	58.39	17870	17920	17640	23200	12500	17850	17806.06	5.43	-14158	18250	18050	17780	17580	17310	18150	17680	357	5350	1000	12850	10	1	35700000	6344	16.18	0.75	12	0.08	1098.00	23781.00	21450	20230418	-17.16	14830	20230726	19.82	18360	-3.21	20240401	15480	14.79	20240318	20600	-13.74	20230510	14830	19.82	20230726	0.80	N	031430	1000	357 억	1938616	N	N	14	N	N
45	20240423	130408	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17760	-90	5	-0.50	411627350	23106	48.91	17870	17920	17640	23200	12500	17850	17814.74	5.43	-10181	18250	18050	17780	17580	17310	18150	17680	357	5350	1000	12850	10	1	35700000	6340	16.17	0.75	12	0.06	1098.00	23781.00	21450	20230418	-17.20	14830	20230726	19.76	18360	-3.27	20240401	15480	14.73	20240318	20600	-13.79	20230510	14830	19.76	20230726	0.80	N	031430	1000	357 억	1938616	N	N	14	N	N
46	20240423	120409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17760	-90	5	-0.50	269563120	15150	32.07	17870	17870	17640	23200	12500	17850	17792.95	5.43	-5518	18250	18050	17780	17580	17310	18150	17680	357	5350	1000	12850	10	1	35700000	6340	16.17	0.75	12	0.04	1098.00	23781.00	21450	20230418	-17.20	14830	20230726	19.76	18360	-3.27	20240401	15480	14.73	20240318	20600	-13.79	20230510	14830	19.76	20230726	0.80	N	031430	1000	357 억	1938616	N	N	14	N	N
47	20240423	110408	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17760	-90	5	-0.50	181835600	10202	21.60	17870	17870	17640	23200	12500	17850	17823.52	5.43	-5125	18250	18050	17780	17580	17310	18150	17680	357	5350	1000	12850	10	1	35700000	6340	16.17	0.75	12	0.03	1098.00	23781.00	21450	20230418	-17.20	14830	20230726	19.76	18360	-3.27	20240401	15480	14.73	20240318	20600	-13.79	20230510	14830	19.76	20230726	0.80	N	031430	1000	357 억	1938616	N	N	14	N	N
48	20240423	100409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17840	-10	5	-0.06	73520760	4123	8.73	17870	17870	17640	23200	12500	17850	17831.86	5.43	-1244	18250	18050	17780	17580	17310	18150	17680	357	5350	1000	12850	10	1	35700000	6369	16.25	0.75	12	0.01	1098.00	23781.00	21450	20230418	-16.83	14830	20230726	20.30	18360	-2.83	20240401	15480	15.25	20240318	20600	-13.40	20230510	14830	20.30	20230726	0.80	N	031430	1000	357 억	1938616	N	N	14	N	N
49	20240423	090409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17660	-190	5	-1.06	7594420	428	0.91	17870	17870	17640	23200	12500	17850	17743.97	5.43	52	18250	18050	17780	17580	17310	18150	17680	357	5350	1000	12850	10	1	35700000	6305	16.08	0.74	12	0.00	1098.00	23781.00	21450	20230418	-17.67	14830	20230726	19.08	18360	-3.81	20240401	15480	14.08	20240318	20600	-14.27	20230510	14830	19.08	20230726	0.80	N	031430	1000	357 억	1938616	N	N	14	N	N
50	20240422	160409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17850	190	2	1.08	842602800	47227	29.40	17510	17980	17510	22950	12370	17660	17841.55	5.48	-16422	18373	18016	17753	17396	17133	18195	17575	357	5290	1000	12710	10	1	35700000	6372	16.26	0.75	12	0.13	1098.00	23781.00	21450	20230418	-16.78	14830	20230726	20.36	18360	-2.78	20240401	15480	15.31	20240318	20600	-13.35	20230510	14830	20.36	20230726	0.84	N	031430	1000	357 억	1955266	N	N	14	N	N
51	20240422	150407	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17880	220	2	1.25	811721920	45496	28.32	17510	17980	17510	22950	12370	17660	17841.61	5.48	-16470	18373	18016	17753	17396	17133	18195	17575	357	5290	1000	12710	10	1	35700000	6383	16.28	0.75	12	0.13	1098.00	23781.00	21450	20230418	-16.64	14830	20230726	20.57	18360	-2.61	20240401	15480	15.50	20240318	20600	-13.20	20230510	14830	20.57	20230726	0.84	N	031430	1000	357 억	1955266	N	N	279	N	N
52	20240422	140408	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17960	300	2	1.70	713653290	40022	24.91	17510	17980	17510	22950	12370	17660	17831.52	5.48	-13997	18373	18016	17753	17396	17133	18195	17575	357	5290	1000	12710	10	1	35700000	6412	16.36	0.76	12	0.11	1098.00	23781.00	21450	20230418	-16.27	14830	20230726	21.11	18360	-2.18	20240401	15480	16.02	20240318	20600	-12.82	20230510	14830	21.11	20230726	0.84	N	031430	1000	357 억	1955266	N	N	279	N	N
53	20240422	130406	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17870	210	2	1.19	606445970	34042	21.19	17510	17940	17510	22950	12370	17660	17814.64	5.48	-12012	18373	18016	17753	17396	17133	18195	17575	357	5290	1000	12710	10	1	35700000	6380	16.28	0.75	12	0.10	1098.00	23781.00	21450	20230418	-16.69	14830	20230726	20.50	18360	-2.67	20240401	15480	15.44	20240318	20600	-13.25	20230510	14830	20.50	20230726	0.84	N	031430	1000	357 억	1955266	N	N	279	N	N
54	20240422	120407	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17840	180	2	1.02	419485290	23586	14.68	17510	17850	17510	22950	12370	17660	17785.35	5.48	-9399	18373	18016	17753	17396	17133	18195	17575	357	5290	1000	12710	10	1	35700000	6369	16.25	0.75	12	0.07	1098.00	23781.00	21450	20230418	-16.83	14830	20230726	20.30	18360	-2.83	20240401	15480	15.25	20240318	20600	-13.40	20230510	14830	20.30	20230726	0.84	N	031430	1000	357 억	1955266	N	N	279	N	N
55	20240422	110407	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17740	80	2	0.45	320608520	18030	11.22	17510	17850	17510	22950	12370	17660	17781.95	5.48	-7355	18373	18016	17753	17396	17133	18195	17575	357	5290	1000	12710	10	1	35700000	6333	16.16	0.75	12	0.05	1098.00	23781.00	21450	20230418	-17.30	14830	20230726	19.62	18360	-3.38	20240401	15480	14.60	20240318	20600	-13.88	20230510	14830	19.62	20230726	0.84	N	031430	1000	357 억	1955266	N	N	279	N	N
56	20240422	100408	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17790	130	2	0.74	247437130	13909	8.66	17510	17850	17510	22950	12370	17660	17789.71	5.48	-5372	18373	18016	17753	17396	17133	18195	17575	357	5290	1000	12710	10	1	35700000	6351	16.20	0.75	12	0.04	1098.00	23781.00	21450	20230418	-17.06	14830	20230726	19.96	18360	-3.10	20240401	15480	14.92	20240318	20600	-13.64	20230510	14830	19.96	20230726	0.84	N	031430	1000	357 억	1955266	N	N	279	N	N
57	20240422	090407	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17560	-100	5	-0.57	4379230	249	0.16	17510	17660	17510	22950	12370	17660	17587.27	5.48	-106	18373	18016	17753	17396	17133	18195	17575	357	5290	1000	12710	10	1	35700000	6269	15.99	0.74	12	0.00	1098.00	23781.00	21450	20230418	-18.14	14830	20230726	18.41	18360	-4.36	20240401	15480	13.44	20240318	20600	-14.76	20230510	14830	18.41	20230726	0.84	N	031430	1000	357 억	1955266	N	N	279	N	N
58	20240419	160352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17660	120	2	0.68	2857386150	160620	217.02	17510	18110	17490	22800	12280	17540	17790.14	5.33	29768	17906	17722	17366	17182	16826	17815	17275	357	5260	1000	12620	10	1	35700000	6305	16.08	0.74	12	0.45	1098.00	23781.00	21450	20230418	-17.67	14830	20230726	19.08	18360	-3.81	20240401	15480	14.08	20240318	21400	-17.48	20230419	14830	19.08	20230726	0.83	N	031430	1000	357 억	1904516	N	N	279	N	N
59	20240419	150353	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17610	70	2	0.40	2719321770	152764	206.40	17510	18110	17490	22800	12280	17540	17800.80	5.33	27061	17906	17722	17366	17182	16826	17815	17275	357	5260	1000	12620	10	1	35700000	6287	16.04	0.74	12	0.43	1098.00	23781.00	21450	20230418	-17.90	14830	20230726	18.75	18360	-4.08	20240401	15480	13.76	20240318	21400	-17.71	20230419	14830	18.75	20230726	0.83	N	031430	1000	357 억	1904516	N	N	0	N	N
60	20240419	140350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17790	250	2	1.43	2337196870	131173	177.23	17510	18110	17490	22800	12280	17540	17817.67	5.33	25818	17906	17722	17366	17182	16826	17815	17275	357	5260	1000	12620	10	1	35700000	6351	16.20	0.75	12	0.37	1098.00	23781.00	21450	20230418	-17.06	14830	20230726	19.96	18360	-3.10	20240401	15480	14.92	20240318	21400	-16.87	20230419	14830	19.96	20230726	0.83	N	031430	1000	357 억	1904516	N	N	0	N	N
61	20240419	130353	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17800	260	2	1.48	2089475660	117239	158.41	17510	18110	17490	22800	12280	17540	17822.36	5.33	26561	17906	17722	17366	17182	16826	17815	17275	357	5260	1000	12620	10	1	35700000	6355	16.21	0.75	12	0.33	1098.00	23781.00	21450	20230418	-17.02	14830	20230726	20.03	18360	-3.05	20240401	15480	14.99	20240318	21400	-16.82	20230419	14830	20.03	20230726	0.83	N	031430	1000	357 억	1904516	N	N	0	N	N
62	20240419	120351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17770	230	2	1.31	1775414100	99604	134.58	17510	18110	17490	22800	12280	17540	17824.73	5.33	24456	17906	17722	17366	17182	16826	17815	17275	357	5260	1000	12620	10	1	35700000	6344	16.18	0.75	12	0.28	1098.00	23781.00	21450	20230418	-17.16	14830	20230726	19.82	18360	-3.21	20240401	15480	14.79	20240318	21400	-16.96	20230419	14830	19.82	20230726	0.83	N	031430	1000	357 억	1904516	N	N	0	N	N
63	20240419	110354	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17890	350	2	2.00	1273522170	71302	96.34	17510	18110	17490	22800	12280	17540	17860.96	5.33	16840	17906	17722	17366	17182	16826	17815	17275	357	5260	1000	12620	10	1	35700000	6387	16.29	0.75	12	0.20	1098.00	23781.00	21450	20230418	-16.60	14830	20230726	20.63	18360	-2.56	20240401	15480	15.57	20240318	21400	-16.40	20230419	14830	20.63	20230726	0.83	N	031430	1000	357 억	1904516	N	N	0	N	N
64	20240419	100353	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18050	510	2	2.91	726867360	40811	55.14	17510	18100	17490	22800	12280	17540	17810.57	5.33	13129	17906	17722	17366	17182	16826	17815	17275	357	5260	1000	12620	10	1	35700000	6444	16.44	0.76	12	0.11	1098.00	23781.00	21450	20230418	-15.85	14830	20230726	21.71	18360	-1.69	20240401	15480	16.60	20240318	21400	-15.65	20230419	14830	21.71	20230726	0.83	N	031430	1000	357 억	1904516	N	N	0	N	N
65	20240419	090350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17570	30	2	0.17	39468500	2253	3.04	17510	17570	17490	22800	12280	17540	17518.20	5.33	-569	17906	17722	17366	17182	16826	17815	17275	357	5260	1000	12620	10	1	35700000	6272	16.00	0.74	12	0.01	1098.00	23781.00	21450	20230418	-18.09	14830	20230726	18.48	18360	-4.30	20240401	15480	13.50	20240318	21400	-17.90	20230419	14830	18.48	20230726	0.83	N	031430	1000	357 억	1904516	N	N	0	N	N
66	20240418	160349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	490	2	2.87	1285987960	73990	105.56	17050	17550	17010	22150	11940	17050	17380.56	5.38	-16719	17450	17250	17010	16810	16570	17350	16910	357	5100	1000	12270	10	1	35700000	6262	15.97	0.74	12	0.21	1098.00	23781.00	21450	20230418	-18.23	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	21450	-18.23	20230418	14830	18.27	20230726	0.88	N	031430	1000	357 억	1920400	N	N	0	N	N
67	20240418	150351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17490	440	2	2.58	1222941980	70391	100.42	17050	17550	17010	22150	11940	17050	17373.56	5.38	-14347	17450	17250	17010	16810	16570	17350	16910	357	5100	1000	12270	10	1	35700000	6244	15.93	0.74	12	0.20	1098.00	23781.00	21450	20230418	-18.46	14830	20230726	17.94	18360	-4.74	20240401	15480	12.98	20240318	21450	-18.46	20230418	14830	17.94	20230726	0.88	N	031430	1000	357 억	1920400	N	N	0	N	N
68	20240418	140351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17450	400	2	2.35	1039781170	59918	85.48	17050	17550	17010	22150	11940	17050	17353.40	5.38	-10712	17450	17250	17010	16810	16570	17350	16910	357	5100	1000	12270	10	1	35700000	6230	15.89	0.73	12	0.17	1098.00	23781.00	21450	20230418	-18.65	14830	20230726	17.67	18360	-4.96	20240401	15480	12.73	20240318	21450	-18.65	20230418	14830	17.67	20230726	0.88	N	031430	1000	357 억	1920400	N	N	0	N	N
69	20240418	130351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17460	410	2	2.40	803049000	46401	66.20	17050	17480	17010	22150	11940	17050	17306.72	5.38	-6116	17450	17250	17010	16810	16570	17350	16910	357	5100	1000	12270	10	1	35700000	6233	15.90	0.73	12	0.13	1098.00	23781.00	21450	20230418	-18.60	14830	20230726	17.73	18360	-4.90	20240401	15480	12.79	20240318	21450	-18.60	20230418	14830	17.73	20230726	0.88	N	031430	1000	357 억	1920400	N	N	0	N	N
70	20240418	120350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17300	250	2	1.47	517437720	29985	42.78	17050	17310	17010	22150	11940	17050	17256.55	5.38	-1298	17450	17250	17010	16810	16570	17350	16910	357	5100	1000	12270	10	1	35700000	6176	15.76	0.73	12	0.08	1098.00	23781.00	21450	20230418	-19.35	14830	20230726	16.66	18360	-5.77	20240401	15480	11.76	20240318	21450	-19.35	20230418	14830	16.66	20230726	0.88	N	031430	1000	357 억	1920400	N	N	0	N	N
71	20240418	110351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17260	210	2	1.23	378264190	21933	31.29	17050	17300	17010	22150	11940	17050	17246.35	5.38	-406	17450	17250	17010	16810	16570	17350	16910	357	5100	1000	12270	10	1	35700000	6162	15.72	0.73	12	0.06	1098.00	23781.00	21450	20230418	-19.53	14830	20230726	16.39	18360	-5.99	20240401	15480	11.50	20240318	21450	-19.53	20230418	14830	16.39	20230726	0.88	N	031430	1000	357 억	1920400	N	N	0	N	N
72	20240418	100352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17260	210	2	1.23	244539730	14189	20.24	17050	17300	17010	22150	11940	17050	17234.46	5.38	1495	17450	17250	17010	16810	16570	17350	16910	357	5100	1000	12270	10	1	35700000	6162	15.72	0.73	12	0.04	1098.00	23781.00	21450	20230418	-19.53	14830	20230726	16.39	18360	-5.99	20240401	15480	11.50	20240318	21450	-19.53	20230418	14830	16.39	20230726	0.88	N	031430	1000	357 억	1920400	N	N	0	N	N
73	20240418	090351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17130	80	2	0.47	6739140	395	0.56	17050	17130	17010	22150	11940	17050	17061.11	5.38	-258	17450	17250	17010	16810	16570	17350	16910	357	5100	1000	12270	10	1	35700000	6115	15.60	0.72	12	0.00	1098.00	23781.00	21450	20230418	-20.14	14830	20230726	15.51	18360	-6.70	20240401	15480	10.66	20240318	21450	-20.14	20230418	14830	15.51	20230726	0.88	N	031430	1000	357 억	1920400	N	N	0	N	N
74	20240417	160346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17050	280	2	1.67	1194941610	70059	86.02	16770	17210	16770	21800	11740	16770	17056.22	5.42	-18320	17230	17000	16860	16630	16490	16930	16560	357	5030	1000	12070	10	1	35700000	6087	15.53	0.72	12	0.20	1098.00	23781.00	21500	20230411	-20.70	14830	20230726	14.97	18360	-7.14	20240401	15480	10.14	20240318	21450	-20.51	20230418	14830	14.97	20230726	0.86	N	031430	1000	357 억	1934464	N	N	115	N	N
75	20240417	150353	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16900	130	2	0.78	1038033320	60824	74.68	16770	17210	16770	21800	11740	16770	17066.18	5.42	-11312	17230	17000	16860	16630	16490	16930	16560	357	5030	1000	12070	10	1	35700000	6033	15.39	0.71	12	0.17	1098.00	23781.00	21500	20230411	-21.40	14830	20230726	13.96	18360	-7.95	20240401	15480	9.17	20240318	21450	-21.21	20230418	14830	13.96	20230726	0.86	N	031430	1000	357 억	1934464	N	N	115	N	N
76	20240417	140350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17030	260	2	1.55	865196540	50647	62.19	16770	17210	16770	21800	11740	16770	17082.88	5.42	-8407	17230	17000	16860	16630	16490	16930	16560	357	5030	1000	12070	10	1	35700000	6080	15.51	0.72	12	0.14	1098.00	23781.00	21500	20230411	-20.79	14830	20230726	14.83	18360	-7.24	20240401	15480	10.01	20240318	21450	-20.61	20230418	14830	14.83	20230726	0.86	N	031430	1000	357 억	1934464	N	N	115	N	N
77	20240417	130352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17090	320	2	1.91	729152610	42679	52.40	16770	17210	16770	21800	11740	16770	17084.58	5.42	-4172	17230	17000	16860	16630	16490	16930	16560	357	5030	1000	12070	10	1	35700000	6101	15.56	0.72	12	0.12	1098.00	23781.00	21500	20230411	-20.51	14830	20230726	15.24	18360	-6.92	20240401	15480	10.40	20240318	21450	-20.33	20230418	14830	15.24	20230726	0.86	N	031430	1000	357 억	1934464	N	N	115	N	N
78	20240417	120351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17130	360	2	2.15	644161820	37710	46.30	16770	17210	16770	21800	11740	16770	17081.99	5.42	-759	17230	17000	16860	16630	16490	16930	16560	357	5030	1000	12070	10	1	35700000	6115	15.60	0.72	12	0.11	1098.00	23781.00	21500	20230411	-20.33	14830	20230726	15.51	18360	-6.70	20240401	15480	10.66	20240318	21450	-20.14	20230418	14830	15.51	20230726	0.86	N	031430	1000	357 억	1934464	N	N	115	N	N
79	20240417	110353	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17030	260	2	1.55	543218280	31797	39.04	16770	17210	16770	21800	11740	16770	17083.95	5.42	2281	17230	17000	16860	16630	16490	16930	16560	357	5030	1000	12070	10	1	35700000	6080	15.51	0.72	12	0.09	1098.00	23781.00	21500	20230411	-20.79	14830	20230726	14.83	18360	-7.24	20240401	15480	10.01	20240318	21450	-20.61	20230418	14830	14.83	20230726	0.86	N	031430	1000	357 억	1934464	N	N	115	N	N
80	20240417	100349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17180	410	2	2.44	232600460	13665	16.78	16770	17200	16770	21800	11740	16770	17021.62	5.42	1169	17230	17000	16860	16630	16490	16930	16560	357	5030	1000	12070	10	1	35700000	6133	15.65	0.72	12	0.04	1098.00	23781.00	21500	20230411	-20.09	14830	20230726	15.85	18360	-6.43	20240401	15480	10.98	20240318	21450	-19.91	20230418	14830	15.85	20230726	0.86	N	031430	1000	357 억	1934464	N	N	115	N	N
81	20240417	090349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16790	20	2	0.12	6527390	389	0.48	16770	16810	16770	21800	11740	16770	16779.92	5.42	-342	17230	17000	16860	16630	16490	16930	16560	357	5030	1000	12070	10	1	35700000	5994	15.29	0.71	12	0.00	1098.00	23781.00	21500	20230411	-21.91	14830	20230726	13.22	18360	-8.55	20240401	15480	8.46	20240318	21450	-21.72	20230418	14830	13.22	20230726	0.86	N	031430	1000	357 억	1934464	N	N	115	N	N
82	20240416	160353	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16770	-150	5	-0.89	1373802550	81425	147.50	16990	17090	16720	21950	11850	16920	16872.03	5.43	-2800	17206	17062	16926	16782	16646	16995	16715	357	5030	1000	12180	10	1	35700000	5987	15.27	0.71	12	0.23	1098.00	23781.00	21500	20230411	-22.00	14830	20230726	13.08	18360	-8.66	20240401	15480	8.33	20240318	21450	-21.82	20230418	14830	13.08	20230726	0.84	N	031430	1000	357 억	1939460	N	N	115	N	N
83	20240416	150349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16790	-130	5	-0.77	1298573320	76939	139.37	16990	17090	16720	21950	11850	16920	16877.96	5.43	-43	17206	17062	16926	16782	16646	16995	16715	357	5030	1000	12180	10	1	35700000	5994	15.29	0.71	12	0.22	1098.00	23781.00	21500	20230411	-21.91	14830	20230726	13.22	18360	-8.55	20240401	15480	8.46	20240318	21450	-21.72	20230418	14830	13.22	20230726	0.84	N	031430	1000	357 억	1939460	N	N	265	N	N
84	20240416	140349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16850	-70	5	-0.41	1097180930	64933	117.63	16990	17090	16770	21950	11850	16920	16897.12	5.43	908	17206	17062	16926	16782	16646	16995	16715	357	5030	1000	12180	10	1	35700000	6015	15.35	0.71	12	0.18	1098.00	23781.00	21500	20230411	-21.63	14830	20230726	13.62	18360	-8.22	20240401	15480	8.85	20240318	21450	-21.45	20230418	14830	13.62	20230726	0.84	N	031430	1000	357 억	1939460	N	N	265	N	N
85	20240416	130351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16800	-120	5	-0.71	972887960	57551	104.25	16990	17090	16770	21950	11850	16920	16904.80	5.43	541	17206	17062	16926	16782	16646	16995	16715	357	5030	1000	12180	10	1	35700000	5998	15.30	0.71	12	0.16	1098.00	23781.00	21500	20230411	-21.86	14830	20230726	13.28	18360	-8.50	20240401	15480	8.53	20240318	21450	-21.68	20230418	14830	13.28	20230726	0.84	N	031430	1000	357 억	1939460	N	N	265	N	N
86	20240416	120351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16810	-110	5	-0.65	774772600	45757	82.89	16990	17090	16800	21950	11850	16920	16932.33	5.43	1736	17206	17062	16926	16782	16646	16995	16715	357	5030	1000	12180	10	1	35700000	6001	15.31	0.71	12	0.13	1098.00	23781.00	21500	20230411	-21.81	14830	20230726	13.35	18360	-8.44	20240401	15480	8.59	20240318	21450	-21.63	20230418	14830	13.35	20230726	0.84	N	031430	1000	357 억	1939460	N	N	265	N	N
87	20240416	110350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16900	-20	5	-0.12	583231920	34373	62.27	16990	17090	16830	21950	11850	16920	16967.73	5.43	2683	17206	17062	16926	16782	16646	16995	16715	357	5030	1000	12180	10	1	35700000	6033	15.39	0.71	12	0.10	1098.00	23781.00	21500	20230411	-21.40	14830	20230726	13.96	18360	-7.95	20240401	15480	9.17	20240318	21450	-21.21	20230418	14830	13.96	20230726	0.84	N	031430	1000	357 억	1939460	N	N	265	N	N
88	20240416	100345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16970	50	2	0.30	373310420	21972	39.80	16990	17090	16880	21950	11850	16920	16990.28	5.43	2656	17206	17062	16926	16782	16646	16995	16715	357	5030	1000	12180	10	1	35700000	6058	15.46	0.71	12	0.06	1098.00	23781.00	21500	20230411	-21.07	14830	20230726	14.43	18360	-7.57	20240401	15480	9.63	20240318	21450	-20.89	20230418	14830	14.43	20230726	0.84	N	031430	1000	357 억	1939460	N	N	265	N	N
89	20240416	090345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17010	90	2	0.53	49047620	2888	5.23	16990	17010	16930	21950	11850	16920	16983.25	5.43	-685	17206	17062	16926	16782	16646	16995	16715	357	5030	1000	12180	10	1	35700000	6073	15.49	0.72	12	0.01	1098.00	23781.00	21500	20230411	-20.88	14830	20230726	14.70	18360	-7.35	20240401	15480	9.88	20240318	21450	-20.70	20230418	14830	14.70	20230726	0.84	N	031430	1000	357 억	1939460	N	N	265	N	N
90	20240415	160344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16920	-180	5	-1.05	931674310	55097	79.94	16980	17070	16790	22200	11970	17100	16909.71	5.46	-8979	17373	17236	17113	16976	16853	17230	16970	357	5100	1000	12310	10	1	35700000	6040	15.41	0.71	12	0.15	1098.00	23781.00	21500	20230411	-21.30	14830	20230726	14.09	18360	-7.84	20240401	15480	9.30	20240318	21450	-21.12	20230418	14830	14.09	20230726	0.84	N	031430	1000	357 억	1948782	N	N	265	N	N
91	20240415	150348	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16860	-240	5	-1.40	844861270	49948	72.47	16980	17070	16790	22200	11970	17100	16914.81	5.46	-6884	17373	17236	17113	16976	16853	17230	16970	357	5100	1000	12310	10	1	35700000	6019	15.36	0.71	12	0.14	1098.00	23781.00	21500	20230411	-21.58	14830	20230726	13.69	18360	-8.17	20240401	15480	8.91	20240318	21450	-21.40	20230418	14830	13.69	20230726	0.84	N	031430	1000	357 억	1948782	N	N	1849	N	N
92	20240415	140344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16880	-220	5	-1.29	742160820	43866	63.64	16980	17070	16790	22200	11970	17100	16918.81	5.46	-5301	17373	17236	17113	16976	16853	17230	16970	357	5100	1000	12310	10	1	35700000	6026	15.37	0.71	12	0.12	1098.00	23781.00	21500	20230411	-21.49	14830	20230726	13.82	18360	-8.06	20240401	15480	9.04	20240318	21450	-21.31	20230418	14830	13.82	20230726	0.84	N	031430	1000	357 억	1948782	N	N	1849	N	N
93	20240415	130343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16820	-280	5	-1.64	567447010	33496	48.60	16980	17070	16800	22200	11970	17100	16940.73	5.46	-4676	17373	17236	17113	16976	16853	17230	16970	357	5100	1000	12310	10	1	35700000	6005	15.32	0.71	12	0.09	1098.00	23781.00	21500	20230411	-21.77	14830	20230726	13.42	18360	-8.39	20240401	15480	8.66	20240318	21450	-21.59	20230418	14830	13.42	20230726	0.84	N	031430	1000	357 억	1948782	N	N	1849	N	N
94	20240415	120346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16920	-180	5	-1.05	418564150	24659	35.78	16980	17070	16900	22200	11970	17100	16974.09	5.46	-3409	17373	17236	17113	16976	16853	17230	16970	357	5100	1000	12310	10	1	35700000	6040	15.41	0.71	12	0.07	1098.00	23781.00	21500	20230411	-21.30	14830	20230726	14.09	18360	-7.84	20240401	15480	9.30	20240318	21450	-21.12	20230418	14830	14.09	20230726	0.84	N	031430	1000	357 억	1948782	N	N	1849	N	N
95	20240415	110346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17020	-80	5	-0.47	292761970	17238	25.01	16980	17070	16900	22200	11970	17100	16983.52	5.46	-1895	17373	17236	17113	16976	16853	17230	16970	357	5100	1000	12310	10	1	35700000	6076	15.50	0.72	12	0.05	1098.00	23781.00	21500	20230411	-20.84	14830	20230726	14.77	18360	-7.30	20240401	15480	9.95	20240318	21450	-20.65	20230418	14830	14.77	20230726	0.84	N	031430	1000	357 억	1948782	N	N	1849	N	N
96	20240415	100346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16930	-170	5	-0.99	144889470	8548	12.40	16980	17010	16900	22200	11970	17100	16950.08	5.46	-1598	17373	17236	17113	16976	16853	17230	16970	357	5100	1000	12310	10	1	35700000	6044	15.42	0.71	12	0.02	1098.00	23781.00	21500	20230411	-21.26	14830	20230726	14.16	18360	-7.79	20240401	15480	9.37	20240318	21450	-21.07	20230418	14830	14.16	20230726	0.84	N	031430	1000	357 억	1948782	N	N	1849	N	N
97	20240415	090347	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16980	-120	5	-0.70	18171810	1071	1.55	16980	17010	16900	22200	11970	17100	16967.02	5.46	-576	17373	17236	17113	16976	16853	17230	16970	357	5100	1000	12310	10	1	35700000	6062	15.46	0.71	12	0.00	1098.00	23781.00	21500	20230411	-21.02	14830	20230726	14.50	18360	-7.52	20240401	15480	9.69	20240318	21450	-20.84	20230418	14830	14.50	20230726	0.84	N	031430	1000	357 억	1948782	N	N	1849	N	N
98	20240412	160345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17100	-50	5	-0.29	1178533460	68926	137.40	17100	17250	16990	22250	12010	17150	17098.53	5.35	2751	17550	17350	17080	16880	16610	17450	16980	357	5100	1000	12340	10	1	35700000	6105	15.57	0.72	12	0.19	1098.00	23781.00	21500	20230411	-20.47	14830	20230726	15.31	18360	-6.86	20240401	15480	10.47	20240318	21450	-20.28	20230418	14830	15.31	20230726	0.87	N	031430	1000	357 억	1908963	N	N	1849	N	N
99	20240412	150344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17100	-50	5	-0.29	1065505410	62312	124.22	17100	17250	16990	22250	12010	17150	17099.52	5.35	3723	17550	17350	17080	16880	16610	17450	16980	357	5100	1000	12340	10	1	35700000	6105	15.57	0.72	12	0.17	1098.00	23781.00	21500	20230411	-20.47	14830	20230726	15.31	18360	-6.86	20240401	15480	10.47	20240318	21450	-20.28	20230418	14830	15.31	20230726	0.87	N	031430	1000	357 억	1908963	N	N	319	N	N
100	20240412	140344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17110	-40	5	-0.23	929447970	54362	108.37	17100	17250	16990	22250	12010	17150	17097.38	5.35	3106	17550	17350	17080	16880	16610	17450	16980	357	5100	1000	12340	10	1	35700000	6108	15.58	0.72	12	0.15	1098.00	23781.00	21500	20230411	-20.42	14830	20230726	15.37	18360	-6.81	20240401	15480	10.53	20240318	21450	-20.23	20230418	14830	15.37	20230726	0.87	N	031430	1000	357 억	1908963	N	N	319	N	N
101	20240412	130342	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17000	-150	5	-0.87	768304040	44941	89.59	17100	17250	16990	22250	12010	17150	17095.84	5.35	1901	17550	17350	17080	16880	16610	17450	16980	357	5100	1000	12340	10	1	35700000	6069	15.48	0.71	12	0.13	1098.00	23781.00	21500	20230411	-20.93	14830	20230726	14.63	18360	-7.41	20240401	15480	9.82	20240318	21450	-20.75	20230418	14830	14.63	20230726	0.87	N	031430	1000	357 억	1908963	N	N	319	N	N
102	20240412	120344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17000	-150	5	-0.87	601232880	35125	70.02	17100	17250	17000	22250	12010	17150	17116.95	5.35	1559	17550	17350	17080	16880	16610	17450	16980	357	5100	1000	12340	10	1	35700000	6069	15.48	0.71	12	0.10	1098.00	23781.00	21500	20230411	-20.93	14830	20230726	14.63	18360	-7.41	20240401	15480	9.82	20240318	21450	-20.75	20230418	14830	14.63	20230726	0.87	N	031430	1000	357 억	1908963	N	N	319	N	N
103	20240412	110341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17140	-10	5	-0.06	392348550	22905	45.66	17100	17250	17080	22250	12010	17150	17129.38	5.35	1497	17550	17350	17080	16880	16610	17450	16980	357	5100	1000	12340	10	1	35700000	6119	15.61	0.72	12	0.06	1098.00	23781.00	21500	20230411	-20.28	14830	20230726	15.58	18360	-6.64	20240401	15480	10.72	20240318	21450	-20.09	20230418	14830	15.58	20230726	0.87	N	031430	1000	357 억	1908963	N	N	319	N	N
104	20240412	100343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17120	-30	5	-0.17	203659940	11886	23.69	17100	17250	17080	22250	12010	17150	17134.44	5.35	672	17550	17350	17080	16880	16610	17450	16980	357	5100	1000	12340	10	1	35700000	6112	15.59	0.72	12	0.03	1098.00	23781.00	21500	20230411	-20.37	14830	20230726	15.44	18360	-6.75	20240401	15480	10.59	20240318	21450	-20.19	20230418	14830	15.44	20230726	0.87	N	031430	1000	357 억	1908963	N	N	319	N	N
105	20240412	090343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17190	40	2	0.23	31353900	1833	3.65	17100	17230	17100	22250	12010	17150	17105.24	5.35	478	17550	17350	17080	16880	16610	17450	16980	357	5100	1000	12340	10	1	35700000	6137	15.66	0.72	12	0.01	1098.00	23781.00	21500	20230411	-20.05	14830	20230726	15.91	18360	-6.37	20240401	15480	11.05	20240318	21450	-19.86	20230418	14830	15.91	20230726	0.87	N	031430	1000	357 억	1908963	N	N	319	N	N
106	20240411	160340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17150	30	2	0.18	857196320	50160	60.16	17120	17280	16810	22250	11990	17120	17089.24	5.38	-12400	17446	17282	17156	16992	16866	17220	16930	357	5130	1000	12320	10	1	35700000	6123	15.62	0.72	12	0.14	1098.00	23781.00	21850	20230405	-21.51	14830	20230726	15.64	18360	-6.59	20240401	15480	10.79	20240318	21500	-20.23	20230411	14830	15.64	20230726	0.87	N	031430	1000	357 억	1921230	N	N	319	N	N
107	20240411	150346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17170	50	2	0.29	787876870	46111	55.30	17120	17280	16810	22250	11990	17120	17086.53	5.38	-10700	17446	17282	17156	16992	16866	17220	16930	357	5130	1000	12320	10	1	35700000	6130	15.64	0.72	12	0.13	1098.00	23781.00	21850	20230405	-21.42	14830	20230726	15.78	18360	-6.48	20240401	15480	10.92	20240318	21500	-20.14	20230411	14830	15.78	20230726	0.87	N	031430	1000	357 억	1921230	N	N	165	N	N
108	20240411	140345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17120	0	3	0.00	694976540	40693	48.81	17120	17280	16810	22250	11990	17120	17078.53	5.38	-8854	17446	17282	17156	16992	16866	17220	16930	357	5130	1000	12320	10	1	35700000	6112	15.59	0.72	12	0.11	1098.00	23781.00	21850	20230405	-21.65	14830	20230726	15.44	18360	-6.75	20240401	15480	10.59	20240318	21500	-20.37	20230411	14830	15.44	20230726	0.87	N	031430	1000	357 억	1921230	N	N	165	N	N
109	20240411	130338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17150	30	2	0.18	574820210	33693	40.41	17120	17280	16810	22250	11990	17120	17060.52	5.38	-7115	17446	17282	17156	16992	16866	17220	16930	357	5130	1000	12320	10	1	35700000	6123	15.62	0.72	12	0.09	1098.00	23781.00	21850	20230405	-21.51	14830	20230726	15.64	18360	-6.59	20240401	15480	10.79	20240318	21500	-20.23	20230411	14830	15.64	20230726	0.87	N	031430	1000	357 억	1921230	N	N	165	N	N
110	20240411	120343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17120	0	3	0.00	497949270	29213	35.04	17120	17280	16810	22250	11990	17120	17045.47	5.38	-5272	17446	17282	17156	16992	16866	17220	16930	357	5130	1000	12320	10	1	35700000	6112	15.59	0.72	12	0.08	1098.00	23781.00	21850	20230405	-21.65	14830	20230726	15.44	18360	-6.75	20240401	15480	10.59	20240318	21500	-20.37	20230411	14830	15.44	20230726	0.87	N	031430	1000	357 억	1921230	N	N	165	N	N
111	20240411	110339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17180	60	2	0.35	387309500	22763	27.30	17120	17280	16810	22250	11990	17120	17014.87	5.38	-4168	17446	17282	17156	16992	16866	17220	16930	357	5130	1000	12320	10	1	35700000	6133	15.65	0.72	12	0.06	1098.00	23781.00	21850	20230405	-21.37	14830	20230726	15.85	18360	-6.43	20240401	15480	10.98	20240318	21500	-20.09	20230411	14830	15.85	20230726	0.87	N	031430	1000	357 억	1921230	N	N	165	N	N
112	20240411	100343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17050	-70	5	-0.41	258736820	15289	18.34	17120	17120	16810	22250	11990	17120	16923.06	5.38	-1685	17446	17282	17156	16992	16866	17220	16930	357	5130	1000	12320	10	1	35700000	6087	15.53	0.72	12	0.04	1098.00	23781.00	21850	20230405	-21.97	14830	20230726	14.97	18360	-7.14	20240401	15480	10.14	20240318	21500	-20.70	20230411	14830	14.97	20230726	0.87	N	031430	1000	357 억	1921230	N	N	165	N	N
113	20240411	090341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16950	-170	5	-0.99	22905630	1345	1.61	17120	17120	16950	22250	11990	17120	17030.14	5.38	-831	17446	17282	17156	16992	16866	17220	16930	357	5130	1000	12320	10	1	35700000	6051	15.44	0.71	12	0.00	1098.00	23781.00	21850	20230405	-22.43	14830	20230726	14.30	18360	-7.68	20240401	15480	9.50	20240318	21500	-21.16	20230411	14830	14.30	20230726	0.87	N	031430	1000	357 억	1921230	N	N	165	N	N
114	20240409	160337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17120	-220	5	-1.27	1427395930	83370	136.97	17250	17320	17030	22500	12140	17340	17121.22	5.38	-3471	17860	17600	17440	17180	17020	17520	17100	357	5160	1000	12480	10	1	35700000	6112	15.59	0.72	12	0.23	1098.00	23781.00	21850	20230405	-21.65	14830	20230726	15.44	18360	-6.75	20240401	15480	10.59	20240318	21500	-20.37	20230411	14830	15.44	20230726	0.86	N	031430	1000	357 억	1920189	N	N	165	N	N
115	20240409	150339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17140	-200	5	-1.15	1309295030	76464	125.62	17250	17320	17030	22500	12140	17340	17123.03	5.38	-1200	17860	17600	17440	17180	17020	17520	17100	357	5160	1000	12480	10	1	35700000	6119	15.61	0.72	12	0.21	1098.00	23781.00	21850	20230405	-21.56	14830	20230726	15.58	18360	-6.64	20240401	15480	10.72	20240318	21500	-20.28	20230411	14830	15.58	20230726	0.86	N	031430	1000	357 억	1920189	N	N	0	N	N
116	20240409	140341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17090	-250	5	-1.44	1014242500	59175	97.22	17250	17320	17050	22500	12140	17340	17139.71	5.38	-1373	17860	17600	17440	17180	17020	17520	17100	357	5160	1000	12480	10	1	35700000	6101	15.56	0.72	12	0.17	1098.00	23781.00	21850	20230405	-21.78	14830	20230726	15.24	18360	-6.92	20240401	15480	10.40	20240318	21500	-20.51	20230411	14830	15.24	20230726	0.86	N	031430	1000	357 억	1920189	N	N	0	N	N
117	20240409	130336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17140	-200	5	-1.15	715758200	41711	68.53	17250	17320	17050	22500	12140	17340	17159.94	5.38	-1223	17860	17600	17440	17180	17020	17520	17100	357	5160	1000	12480	10	1	35700000	6119	15.61	0.72	12	0.12	1098.00	23781.00	21850	20230405	-21.56	14830	20230726	15.58	18360	-6.64	20240401	15480	10.72	20240318	21500	-20.28	20230411	14830	15.58	20230726	0.86	N	031430	1000	357 억	1920189	N	N	0	N	N
118	20240409	120340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17170	-170	5	-0.98	600423120	34985	57.48	17250	17320	17050	22500	12140	17340	17162.30	5.38	-1106	17860	17600	17440	17180	17020	17520	17100	357	5160	1000	12480	10	1	35700000	6130	15.64	0.72	12	0.10	1098.00	23781.00	21850	20230405	-21.42	14830	20230726	15.78	18360	-6.48	20240401	15480	10.92	20240318	21500	-20.14	20230411	14830	15.78	20230726	0.86	N	031430	1000	357 억	1920189	N	N	0	N	N
119	20240409	110338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17180	-160	5	-0.92	454404150	26488	43.52	17250	17320	17050	22500	12140	17340	17155.09	5.38	-2444	17860	17600	17440	17180	17020	17520	17100	357	5160	1000	12480	10	1	35700000	6133	15.65	0.72	12	0.07	1098.00	23781.00	21850	20230405	-21.37	14830	20230726	15.85	18360	-6.43	20240401	15480	10.98	20240318	21500	-20.09	20230411	14830	15.85	20230726	0.86	N	031430	1000	357 억	1920189	N	N	0	N	N
120	20240409	100336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17080	-260	5	-1.50	260556970	15175	24.93	17250	17320	17050	22500	12140	17340	17170.15	5.38	-4016	17860	17600	17440	17180	17020	17520	17100	357	5160	1000	12480	10	1	35700000	6098	15.56	0.72	12	0.04	1098.00	23781.00	21850	20230405	-21.83	14830	20230726	15.17	18360	-6.97	20240401	15480	10.34	20240318	21500	-20.56	20230411	14830	15.17	20230726	0.86	N	031430	1000	357 억	1920189	N	N	0	N	N
121	20240409	090341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17270	-70	5	-0.40	4864960	282	0.46	17250	17270	17250	22500	12140	17340	17251.63	5.38	12	17860	17600	17440	17180	17020	17520	17100	357	5160	1000	12480	10	1	35700000	6165	15.73	0.73	12	0.00	1098.00	23781.00	21850	20230405	-20.96	14830	20230726	16.45	18360	-5.94	20240401	15480	11.56	20240318	21500	-19.67	20230411	14830	16.45	20230726	0.86	N	031430	1000	357 억	1920189	N	N	0	N	N
122	20240408	160336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17340	-310	5	-1.76	1057369330	60639	82.31	17650	17700	17280	22900	12360	17650	17437.08	5.37	3492	18076	17862	17666	17452	17256	17970	17560	357	5250	1000	12700	10	1	35700000	6190	15.79	0.73	12	0.17	1098.00	23781.00	21850	20230405	-20.64	14830	20230726	16.93	18360	-5.56	20240401	15480	12.02	20240318	21500	-19.35	20230411	14830	16.93	20230726	0.86	N	031430	1000	357 억	1916076	N	N	711	N	N
123	20240408	150337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17350	-300	5	-1.70	943576600	54071	73.40	17650	17700	17300	22900	12360	17650	17450.58	5.37	1012	18076	17862	17666	17452	17256	17970	17560	357	5250	1000	12700	10	1	35700000	6194	15.80	0.73	12	0.15	1098.00	23781.00	21850	20230405	-20.59	14830	20230726	16.99	18360	-5.50	20240401	15480	12.08	20240318	21500	-19.30	20230411	14830	16.99	20230726	0.86	N	031430	1000	357 억	1916076	N	N	711	N	N
124	20240408	140339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17390	-260	5	-1.47	812377750	46511	63.14	17650	17700	17300	22900	12360	17650	17466.23	5.37	-1056	18076	17862	17666	17452	17256	17970	17560	357	5250	1000	12700	10	1	35700000	6208	15.84	0.73	12	0.13	1098.00	23781.00	21850	20230405	-20.41	14830	20230726	17.26	18360	-5.28	20240401	15480	12.34	20240318	21500	-19.12	20230411	14830	17.26	20230726	0.86	N	031430	1000	357 억	1916076	N	N	711	N	N
125	20240408	130337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17440	-210	5	-1.19	709341850	40599	55.11	17650	17700	17300	22900	12360	17650	17471.76	5.37	-2648	18076	17862	17666	17452	17256	17970	17560	357	5250	1000	12700	10	1	35700000	6226	15.88	0.73	12	0.11	1098.00	23781.00	21850	20230405	-20.18	14830	20230726	17.60	18360	-5.01	20240401	15480	12.66	20240318	21500	-18.88	20230411	14830	17.60	20230726	0.86	N	031430	1000	357 억	1916076	N	N	711	N	N
126	20240408	120338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17410	-240	5	-1.36	593892460	33966	46.11	17650	17700	17300	22900	12360	17650	17484.75	5.37	-4513	18076	17862	17666	17452	17256	17970	17560	357	5250	1000	12700	10	1	35700000	6215	15.86	0.73	12	0.10	1098.00	23781.00	21850	20230405	-20.32	14830	20230726	17.40	18360	-5.17	20240401	15480	12.47	20240318	21500	-19.02	20230411	14830	17.40	20230726	0.86	N	031430	1000	357 억	1916076	N	N	711	N	N
127	20240408	110339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17360	-290	5	-1.64	490208210	28011	38.02	17650	17700	17300	22900	12360	17650	17500.39	5.37	-4758	18076	17862	17666	17452	17256	17970	17560	357	5250	1000	12700	10	1	35700000	6198	15.81	0.73	12	0.08	1098.00	23781.00	21850	20230405	-20.55	14830	20230726	17.06	18360	-5.45	20240401	15480	12.14	20240318	21500	-19.26	20230411	14830	17.06	20230726	0.86	N	031430	1000	357 억	1916076	N	N	711	N	N
128	20240408	100335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17470	-180	5	-1.02	246445660	14002	19.01	17650	17700	17450	22900	12360	17650	17600.63	5.37	-4512	18076	17862	17666	17452	17256	17970	17560	357	5250	1000	12700	10	1	35700000	6237	15.91	0.73	12	0.04	1098.00	23781.00	21850	20230405	-20.05	14830	20230726	17.80	18360	-4.85	20240401	15480	12.86	20240318	21500	-18.74	20230411	14830	17.80	20230726	0.86	N	031430	1000	357 억	1916076	N	N	711	N	N
129	20240408	090339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17640	-10	5	-0.06	23372240	1323	1.80	17650	17700	17640	22900	12360	17650	17666.49	5.37	-1039	18076	17862	17666	17452	17256	17970	17560	357	5250	1000	12700	10	1	35700000	6297	16.07	0.74	12	0.00	1098.00	23781.00	21850	20230405	-19.27	14830	20230726	18.95	18360	-3.92	20240401	15480	13.95	20240318	21500	-17.95	20230411	14830	18.95	20230726	0.86	N	031430	1000	357 억	1916076	N	N	711	N	N
130	20240405	160339	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17650	-50	5	-0.28	1296463440	73653	70.92	17500	17880	17470	23000	12390	17700	17602.28	5.36	644	18226	17962	17676	17412	17126	17820	17270	357	5300	1000	12740	10	1	35700000	6301	16.07	0.74	12	0.21	1098.00	23781.00	21850	20230405	-19.22	14830	20230726	19.02	18360	-3.87	20240401	15480	14.02	20240318	21850	-19.22	20230405	14830	19.02	20230726	0.88	N	031430	1000	357 억	1913718	N	N	711	N	N
131	20240405	150336	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17560	-140	5	-0.79	1162451740	66048	63.60	17500	17880	17470	23000	12390	17700	17600.11	5.36	2296	18226	17962	17676	17412	17126	17820	17270	357	5300	1000	12740	10	1	35700000	6269	15.99	0.74	12	0.19	1098.00	23781.00	21850	20230405	-19.63	14830	20230726	18.41	18360	-4.36	20240401	15480	13.44	20240318	21850	-19.63	20230405	14830	18.41	20230726	0.88	N	031430	1000	357 억	1913718	N	N	112	N	N
132	20240405	140335	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17590	-110	5	-0.62	941148280	53438	51.45	17500	17880	17470	23000	12390	17700	17611.97	5.36	5364	18226	17962	17676	17412	17126	17820	17270	357	5300	1000	12740	10	1	35700000	6280	16.02	0.74	12	0.15	1098.00	23781.00	21850	20230405	-19.50	14830	20230726	18.61	18360	-4.19	20240401	15480	13.63	20240318	21850	-19.50	20230405	14830	18.61	20230726	0.88	N	031430	1000	357 억	1913718	N	N	112	N	N
133	20240405	130335	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17620	-80	5	-0.45	851579100	48342	46.55	17500	17880	17470	23000	12390	17700	17615.72	5.36	6044	18226	17962	17676	17412	17126	17820	17270	357	5300	1000	12740	10	1	35700000	6290	16.05	0.74	12	0.14	1098.00	23781.00	21850	20230405	-19.36	14830	20230726	18.81	18360	-4.03	20240401	15480	13.82	20240318	21850	-19.36	20230405	14830	18.81	20230726	0.88	N	031430	1000	357 억	1913718	N	N	112	N	N
134	20240405	120335	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17550	-150	5	-0.85	711990900	40404	38.90	17500	17880	17470	23000	12390	17700	17621.79	5.36	5861	18226	17962	17676	17412	17126	17820	17270	357	5300	1000	12740	10	1	35700000	6265	15.98	0.74	12	0.11	1098.00	23781.00	21850	20230405	-19.68	14830	20230726	18.34	18360	-4.41	20240401	15480	13.37	20240318	21850	-19.68	20230405	14830	18.34	20230726	0.88	N	031430	1000	357 억	1913718	N	N	112	N	N
135	20240405	110338	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17550	-150	5	-0.85	570704750	32349	31.15	17500	17880	17470	23000	12390	17700	17642.11	5.36	5303	18226	17962	17676	17412	17126	17820	17270	357	5300	1000	12740	10	1	35700000	6265	15.98	0.74	12	0.09	1098.00	23781.00	21850	20230405	-19.68	14830	20230726	18.34	18360	-4.41	20240401	15480	13.37	20240318	21850	-19.68	20230405	14830	18.34	20230726	0.88	N	031430	1000	357 억	1913718	N	N	112	N	N
136	20240405	100313	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17840	140	2	0.79	260102730	14727	14.18	17500	17880	17470	23000	12390	17700	17661.62	5.36	4123	18226	17962	17676	17412	17126	17820	17270	357	5300	1000	12740	10	1	35700000	6369	16.25	0.75	12	0.04	1098.00	23781.00	21850	20230405	-18.35	14830	20230726	20.30	18360	-2.83	20240401	15480	15.25	20240318	21850	-18.35	20230405	14830	20.30	20230726	0.88	N	031430	1000	357 억	1913718	N	N	112	N	N
137	20240405	090334	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17500	-200	5	-1.13	18715630	1070	1.03	17500	17520	17470	23000	12390	17700	17491.24	5.36	-83	18226	17962	17676	17412	17126	17820	17270	357	5300	1000	12740	10	1	35700000	6248	15.94	0.74	12	0.00	1098.00	23781.00	21850	20230405	-19.91	14830	20230726	18.00	18360	-4.68	20240401	15480	13.05	20240318	21850	-19.91	20230405	14830	18.00	20230726	0.88	N	031430	1000	357 억	1913718	N	N	112	N	N
138	20240404	160332	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17700	-130	5	-0.73	1827498200	103787	191.87	17830	17940	17390	23150	12490	17830	17608.16	5.39	-6566	18076	17952	17766	17642	17456	17860	17550	357	5320	1000	12830	10	1	35700000	6319	16.12	0.74	12	0.29	1098.00	23781.00	21850	20230330	-18.99	14830	20230726	19.35	18360	-3.59	20240401	15480	14.34	20240318	21850	-18.99	20230405	14830	19.35	20230726	0.89	N	031430	1000	357 억	1923151	N	N	112	N	N
139	20240404	150332	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17600	-230	5	-1.29	1706907110	96954	179.24	17830	17940	17390	23150	12490	17830	17605.33	5.39	-6916	18076	17952	17766	17642	17456	17860	17550	357	5320	1000	12830	10	1	35700000	6283	16.03	0.74	12	0.27	1098.00	23781.00	21850	20230330	-19.45	14830	20230726	18.68	18360	-4.14	20240401	15480	13.70	20240318	21850	-19.45	20230405	14830	18.68	20230726	0.89	N	031430	1000	357 억	1923151	N	N	196	N	N
140	20240404	140332	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17710	-120	5	-0.67	1403234050	79790	147.51	17830	17940	17390	23150	12490	17830	17586.59	5.39	-3677	18076	17952	17766	17642	17456	17860	17550	357	5320	1000	12830	10	1	35700000	6322	16.13	0.74	12	0.22	1098.00	23781.00	21850	20230330	-18.95	14830	20230726	19.42	18360	-3.54	20240401	15480	14.41	20240318	21850	-18.95	20230405	14830	19.42	20230726	0.89	N	031430	1000	357 억	1923151	N	N	196	N	N
141	20240404	130330	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17660	-170	5	-0.95	1221612810	69524	128.53	17830	17940	17390	23150	12490	17830	17571.10	5.39	-1244	18076	17952	17766	17642	17456	17860	17550	357	5320	1000	12830	10	1	35700000	6305	16.08	0.74	12	0.19	1098.00	23781.00	21850	20230330	-19.18	14830	20230726	19.08	18360	-3.81	20240401	15480	14.08	20240318	21850	-19.18	20230405	14830	19.08	20230726	0.89	N	031430	1000	357 억	1923151	N	N	196	N	N
142	20240404	120331	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17620	-210	5	-1.18	965411430	55040	101.75	17830	17940	17390	23150	12490	17830	17540.18	5.39	1031	18076	17952	17766	17642	17456	17860	17550	357	5320	1000	12830	10	1	35700000	6290	16.05	0.74	12	0.15	1098.00	23781.00	21850	20230330	-19.36	14830	20230726	18.81	18360	-4.03	20240401	15480	13.82	20240318	21850	-19.36	20230405	14830	18.81	20230726	0.89	N	031430	1000	357 억	1923151	N	N	196	N	N
143	20240404	110331	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17520	-310	5	-1.74	768756670	43843	81.05	17830	17940	17390	23150	12490	17830	17534.31	5.39	994	18076	17952	17766	17642	17456	17860	17550	357	5320	1000	12830	10	1	35700000	6255	15.96	0.74	12	0.12	1098.00	23781.00	21850	20230330	-19.82	14830	20230726	18.14	18360	-4.58	20240401	15480	13.18	20240318	21850	-19.82	20230405	14830	18.14	20230726	0.89	N	031430	1000	357 억	1923151	N	N	196	N	N
144	20240404	100331	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17440	-390	5	-2.19	454221110	25803	47.70	17830	17940	17440	23150	12490	17830	17603.42	5.39	-2905	18076	17952	17766	17642	17456	17860	17550	357	5320	1000	12830	10	1	35700000	6226	15.88	0.73	12	0.07	1098.00	23781.00	21850	20230330	-20.18	14830	20230726	17.60	18360	-5.01	20240401	15480	12.66	20240318	21850	-20.18	20230405	14830	17.60	20230726	0.89	N	031430	1000	357 억	1923151	N	N	196	N	N
145	20240404	090331	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17860	30	2	0.17	4625110	259	0.48	17830	17940	17830	23150	12490	17830	17857.57	5.39	-83	18076	17952	17766	17642	17456	17860	17550	357	5320	1000	12830	10	1	35700000	6376	16.27	0.75	12	0.00	1098.00	23781.00	21850	20230330	-18.26	14830	20230726	20.43	18360	-2.72	20240401	15480	15.37	20240318	21850	-18.26	20230405	14830	20.43	20230726	0.89	N	031430	1000	357 억	1923151	N	N	196	N	N
146	20240403	160332	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17830	80	2	0.45	959102530	53982	74.29	17880	17890	17580	23050	12430	17750	17766.95	5.43	-13413	18523	18136	17893	17506	17263	18015	17385	357	5300	1000	12780	10	1	35700000	6365	16.24	0.75	12	0.15	1098.00	23781.00	21850	20230330	-18.40	14830	20230726	20.23	18360	-2.89	20240401	15480	15.18	20240318	21850	-18.40	20230405	14830	20.23	20230726	0.92	N	031430	1000	357 억	1937277	N	N	195	N	N
147	20240403	150330	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17640	-110	5	-0.62	855388230	48143	66.26	17880	17890	17580	23050	12430	17750	17767.66	5.43	-13126	18523	18136	17893	17506	17263	18015	17385	357	5300	1000	12780	10	1	35700000	6297	16.07	0.74	12	0.13	1098.00	23781.00	21850	20230330	-19.27	14830	20230726	18.95	18360	-3.92	20240401	15480	13.95	20240318	21850	-19.27	20230405	14830	18.95	20230726	0.92	N	031430	1000	357 억	1937277	N	N	37	N	N
148	20240403	140330	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17790	40	2	0.23	710984670	40003	55.05	17880	17890	17580	23050	12430	17750	17773.28	5.43	-10373	18523	18136	17893	17506	17263	18015	17385	357	5300	1000	12780	10	1	35700000	6351	16.20	0.75	12	0.11	1098.00	23781.00	21850	20230330	-18.58	14830	20230726	19.96	18360	-3.10	20240401	15480	14.92	20240318	21850	-18.58	20230405	14830	19.96	20230726	0.92	N	031430	1000	357 억	1937277	N	N	37	N	N
149	20240403	130328	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17730	-20	5	-0.11	607360080	34173	47.03	17880	17890	17580	23050	12430	17750	17773.10	5.43	-8725	18523	18136	17893	17506	17263	18015	17385	357	5300	1000	12780	10	1	35700000	6330	16.15	0.75	12	0.10	1098.00	23781.00	21850	20230330	-18.86	14830	20230726	19.55	18360	-3.43	20240401	15480	14.53	20240318	21850	-18.86	20230405	14830	19.55	20230726	0.92	N	031430	1000	357 억	1937277	N	N	37	N	N
150	20240403	120331	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17820	70	2	0.39	466949230	26275	36.16	17880	17890	17580	23050	12430	17750	17771.62	5.43	-5002	18523	18136	17893	17506	17263	18015	17385	357	5300	1000	12780	10	1	35700000	6362	16.23	0.75	12	0.07	1098.00	23781.00	21850	20230330	-18.44	14830	20230726	20.16	18360	-2.94	20240401	15480	15.12	20240318	21850	-18.44	20230405	14830	20.16	20230726	0.92	N	031430	1000	357 억	1937277	N	N	37	N	N
151	20240403	110330	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17860	110	2	0.62	352014900	19836	27.30	17880	17880	17580	23050	12430	17750	17746.26	5.43	-1775	18523	18136	17893	17506	17263	18015	17385	357	5300	1000	12780	10	1	35700000	6376	16.27	0.75	12	0.06	1098.00	23781.00	21850	20230330	-18.26	14830	20230726	20.43	18360	-2.72	20240401	15480	15.37	20240318	21850	-18.26	20230405	14830	20.43	20230726	0.92	N	031430	1000	357 억	1937277	N	N	37	N	N
152	20240403	100330	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17790	40	2	0.23	243500200	13740	18.91	17880	17880	17580	23050	12430	17750	17721.99	5.43	-1940	18523	18136	17893	17506	17263	18015	17385	357	5300	1000	12780	10	1	35700000	6351	16.20	0.75	12	0.04	1098.00	23781.00	21850	20230330	-18.58	14830	20230726	19.96	18360	-3.10	20240401	15480	14.92	20240318	21850	-18.58	20230405	14830	19.96	20230726	0.92	N	031430	1000	357 억	1937277	N	N	37	N	N
153	20240403	090331	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17660	-90	5	-0.51	28360220	1599	2.20	17880	17880	17580	23050	12430	17750	17736.22	5.43	-261	18523	18136	17893	17506	17263	18015	17385	357	5300	1000	12780	10	1	35700000	6305	16.08	0.74	12	0.00	1098.00	23781.00	21850	20230330	-19.18	14830	20230726	19.08	18360	-3.81	20240401	15480	14.08	20240318	21850	-19.18	20230405	14830	19.08	20230726	0.92	N	031430	1000	357 억	1937277	N	N	37	N	N
154	20240402	160323	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17750	-520	5	-2.85	1297131460	72514	45.12	18230	18280	17650	23750	12790	18270	17887.97	5.45	-8096	18836	18552	18076	17792	17316	18695	17935	357	5480	1000	13150	10	1	35700000	6337	16.17	0.75	12	0.20	1098.00	23781.00	21850	20230330	-18.76	14830	20230726	19.69	18360	-3.32	20240401	15480	14.66	20240318	21850	-18.76	20230405	14830	19.69	20230726	0.90	N	031430	1000	357 억	1946182	N	N	37	N	N
155	20240402	150329	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17710	-560	5	-3.07	1223139390	68346	42.53	18230	18280	17650	23750	12790	18270	17896.23	5.45	-6697	18836	18552	18076	17792	17316	18695	17935	357	5480	1000	13150	10	1	35700000	6322	16.13	0.74	12	0.19	1098.00	23781.00	21850	20230330	-18.95	14830	20230726	19.42	18360	-3.54	20240401	15480	14.41	20240318	21850	-18.95	20230405	14830	19.42	20230726	0.90	N	031430	1000	357 억	1946182	N	N	102	N	N
156	20240402	140330	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17790	-480	5	-2.63	930929510	51866	32.27	18230	18280	17700	23750	12790	18270	17948.68	5.45	-8294	18836	18552	18076	17792	17316	18695	17935	357	5480	1000	13150	10	1	35700000	6351	16.20	0.75	12	0.15	1098.00	23781.00	21850	20230330	-18.58	14830	20230726	19.96	18360	-3.10	20240401	15480	14.92	20240318	21850	-18.58	20230405	14830	19.96	20230726	0.90	N	031430	1000	357 억	1946182	N	N	102	N	N
157	20240402	130325	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17890	-380	5	-2.08	767202880	42708	26.57	18230	18280	17700	23750	12790	18270	17963.84	5.45	-5394	18836	18552	18076	17792	17316	18695	17935	357	5480	1000	13150	10	1	35700000	6387	16.29	0.75	12	0.12	1098.00	23781.00	21850	20230330	-18.12	14830	20230726	20.63	18360	-2.56	20240401	15480	15.57	20240318	21850	-18.12	20230405	14830	20.63	20230726	0.90	N	031430	1000	357 억	1946182	N	N	102	N	N
158	20240402	120324	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17980	-290	5	-1.59	483457080	26824	16.69	18230	18280	17910	23750	12790	18270	18023.21	5.45	-5990	18836	18552	18076	17792	17316	18695	17935	357	5480	1000	13150	10	1	35700000	6419	16.38	0.76	12	0.08	1098.00	23781.00	21850	20230330	-17.71	14830	20230726	21.24	18360	-2.07	20240401	15480	16.15	20240318	21850	-17.71	20230405	14830	21.24	20230726	0.90	N	031430	1000	357 억	1946182	N	N	102	N	N
159	20240402	110326	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18000	-270	5	-1.48	375437740	20819	12.95	18230	18280	17910	23750	12790	18270	18033.30	5.45	-3433	18836	18552	18076	17792	17316	18695	17935	357	5480	1000	13150	10	1	35700000	6426	16.39	0.76	12	0.06	1098.00	23781.00	21850	20230330	-17.62	14830	20230726	21.38	18360	-1.96	20240401	15480	16.28	20240318	21850	-17.62	20230405	14830	21.38	20230726	0.90	N	031430	1000	357 억	1946182	N	N	102	N	N
160	20240402	100325	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18010	-260	5	-1.42	274281340	15192	9.45	18230	18280	17910	23750	12790	18270	18054.19	5.45	-1565	18836	18552	18076	17792	17316	18695	17935	357	5480	1000	13150	10	1	35700000	6430	16.40	0.76	12	0.04	1098.00	23781.00	21850	20230330	-17.57	14830	20230726	21.44	18360	-1.91	20240401	15480	16.34	20240318	21850	-17.57	20230405	14830	21.44	20230726	0.90	N	031430	1000	357 억	1946182	N	N	102	N	N
161	20240402	090324	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18190	-80	5	-0.44	31596420	1736	1.08	18230	18280	18170	23750	12790	18270	18200.30	5.45	269	18836	18552	18076	17792	17316	18695	17935	357	5480	1000	13150	10	1	35700000	6494	16.57	0.76	12	0.00	1098.00	23781.00	21850	20230330	-16.75	14830	20230726	22.66	18360	-0.93	20240401	15480	17.51	20240318	21850	-16.75	20230405	14830	22.66	20230726	0.90	N	031430	1000	357 억	1946182	N	N	102	N	N
162	20240401	160323	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18270	480	2	2.70	2913244290	160502	163.97	17790	18360	17600	23100	12460	17790	18150.68	5.44	0	18170	17980	17760	17570	17350	17870	17460	357	5310	1000	12800	10	1	35700000	6522	16.64	0.77	12	0.45	1098.00	23781.00	21850	20230330	-16.38	14830	20230726	23.20	18360	-0.49	20240401	15480	18.02	20240318	21850	-16.38	20230405	14830	23.20	20230726	0.90	N	031430	1000	357 억	1943596	N	N	102	N	N
163	20240401	150324	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18320	530	2	2.98	2787086550	153600	156.92	17790	18360	17600	23100	12460	17790	18145.09	5.44	2059	18170	17980	17760	17570	17350	17870	17460	357	5310	1000	12800	10	1	35700000	6540	16.68	0.77	12	0.43	1098.00	23781.00	21850	20230330	-16.16	14830	20230726	23.53	18360	-0.22	20240401	15480	18.35	20240318	21850	-16.16	20230405	14830	23.53	20230726	0.90	N	031430	1000	357 억	1943596	N	N	142	N	N
164	20240401	140323	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18330	540	2	3.04	2403331100	132665	135.53	17790	18350	17600	23100	12460	17790	18115.79	5.44	8054	18170	17980	17760	17570	17350	17870	17460	357	5310	1000	12800	10	1	35700000	6544	16.69	0.77	12	0.37	1098.00	23781.00	21850	20230330	-16.11	14830	20230726	23.60	18350	-0.11	20240401	15480	18.41	20240318	21850	-16.11	20230405	14830	23.60	20230726	0.90	N	031430	1000	357 억	1943596	N	N	142	N	N
165	20240401	130324	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18270	480	2	2.70	1943135800	107525	109.85	17790	18350	17600	23100	12460	17790	18071.48	5.44	7568	18170	17980	17760	17570	17350	17870	17460	357	5310	1000	12800	10	1	35700000	6522	16.64	0.77	12	0.30	1098.00	23781.00	21850	20230330	-16.38	14830	20230726	23.20	18350	-0.44	20240401	15480	18.02	20240318	21850	-16.38	20230405	14830	23.20	20230726	0.90	N	031430	1000	357 억	1943596	N	N	142	N	N
166	20240401	120326	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18150	360	2	2.02	1138876540	63340	64.71	17790	18230	17600	23100	12460	17790	17980.37	5.44	5226	18170	17980	17760	17570	17350	17870	17460	357	5310	1000	12800	10	1	35700000	6480	16.53	0.76	12	0.18	1098.00	23781.00	21850	20230330	-16.93	14830	20230726	22.39	18260	-0.60	20240327	15480	17.25	20240318	21850	-16.93	20230405	14830	22.39	20230726	0.90	N	031430	1000	357 억	1943596	N	N	142	N	N
167	20240401	110324	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18000	210	2	1.18	742904980	41489	42.38	17790	18070	17600	23100	12460	17790	17906.07	5.44	2140	18170	17980	17760	17570	17350	17870	17460	357	5310	1000	12800	10	1	35700000	6426	16.39	0.76	12	0.12	1098.00	23781.00	21850	20230330	-17.62	14830	20230726	21.38	18260	-1.42	20240327	15480	16.28	20240318	21850	-17.62	20230405	14830	21.38	20230726	0.90	N	031430	1000	357 억	1943596	N	N	142	N	N
168	20240401	100322	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	18000	210	2	1.18	462310480	25881	26.44	17790	18070	17600	23100	12460	17790	17862.93	5.44	3370	18170	17980	17760	17570	17350	17870	17460	357	5310	1000	12800	10	1	35700000	6426	16.39	0.76	12	0.07	1098.00	23781.00	21850	20230330	-17.62	14830	20230726	21.38	18260	-1.42	20240327	15480	16.28	20240318	21850	-17.62	20230405	14830	21.38	20230726	0.90	N	031430	1000	357 억	1943596	N	N	142	N	N
169	20240401	090322	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	17610	-180	5	-1.01	23056760	1304	1.33	17790	17790	17600	23100	12460	17790	17681.56	5.44	-132	18170	17980	17760	17570	17350	17870	17460	357	5310	1000	12800	10	1	35700000	6287	16.04	0.74	12	0.00	1098.00	23781.00	21850	20230330	-19.41	14830	20230726	18.75	18260	-3.56	20240327	15480	13.76	20240318	21850	-19.41	20230405	14830	18.75	20230726	0.90	N	031430	1000	357 억	1943596	N	N	142	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History