KissMeData/088790/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160723	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	175	2	7.80	211754705	90306	197.44	2255	2420	2255	2915	1575	2245	2344.70	1.61	3973	2375	2310	2250	2185	2125	2342	2217	62	670	500	1520	5	1	12447744	301	6.88	0.28	12	0.73	352.00	8626.00	3245	20230503	-25.42	1920	20231030	26.04	2420	0.00	20240430	1921	25.98	20240118	3245	-25.42	20230503	1920	26.04	20231030	0.09	N	088790	500	62 억	200079	N	N	0	N	N
3	20240430	150734	57	100.00	KOSPI	유통업	N	N	N	N	N	2325	80	2	3.56	154619515	66672	145.77	2255	2350	2255	2915	1575	2245	2319.11	1.61	3901	2375	2310	2250	2185	2125	2342	2217	62	670	500	1520	5	1	12447744	289	6.61	0.27	12	0.54	352.00	8626.00	3245	20230503	-28.35	1920	20231030	21.09	2360	-1.48	20240419	1921	21.03	20240118	3245	-28.35	20230503	1920	21.09	20231030	0.09	N	088790	500	62 억	200079	N	N	0	N	N
4	20240430	140734	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	85	2	3.79	116828425	50445	110.29	2255	2350	2255	2915	1575	2245	2315.96	1.61	3889	2375	2310	2250	2185	2125	2342	2217	62	670	500	1520	5	1	12447744	290	6.62	0.27	12	0.41	352.00	8626.00	3245	20230503	-28.20	1920	20231030	21.35	2360	-1.27	20240419	1921	21.29	20240118	3245	-28.20	20230503	1920	21.35	20231030	0.09	N	088790	500	62 억	200079	N	N	0	N	N
5	20240430	130731	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	90	2	4.01	105756975	45718	99.96	2255	2350	2255	2915	1575	2245	2313.25	1.61	3832	2375	2310	2250	2185	2125	2342	2217	62	670	500	1520	5	1	12447744	291	6.63	0.27	12	0.37	352.00	8626.00	3245	20230503	-28.04	1920	20231030	21.61	2360	-1.06	20240419	1921	21.55	20240118	3245	-28.04	20230503	1920	21.61	20231030	0.09	N	088790	500	62 억	200079	N	N	0	N	N
6	20240430	120732	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	85	2	3.79	88105890	38157	83.43	2255	2350	2255	2915	1575	2245	2309.04	1.61	3679	2375	2310	2250	2185	2125	2342	2217	62	670	500	1520	5	1	12447744	290	6.62	0.27	12	0.31	352.00	8626.00	3245	20230503	-28.20	1920	20231030	21.35	2360	-1.27	20240419	1921	21.29	20240118	3245	-28.20	20230503	1920	21.35	20231030	0.09	N	088790	500	62 억	200079	N	N	0	N	N
7	20240430	110730	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	75	2	3.34	76053510	32978	72.10	2255	2350	2255	2915	1575	2245	2306.19	1.61	3588	2375	2310	2250	2185	2125	2342	2217	62	670	500	1520	5	1	12447744	289	6.59	0.27	12	0.26	352.00	8626.00	3245	20230503	-28.51	1920	20231030	20.83	2360	-1.69	20240419	1921	20.77	20240118	3245	-28.51	20230503	1920	20.83	20231030	0.09	N	088790	500	62 억	200079	N	N	0	N	N
8	20240430	100730	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	55	2	2.45	55791765	24199	52.91	2255	2350	2255	2915	1575	2245	2305.55	1.61	3563	2375	2310	2250	2185	2125	2342	2217	62	670	500	1520	5	1	12447744	286	6.53	0.27	12	0.19	352.00	8626.00	3245	20230503	-29.12	1920	20231030	19.79	2360	-2.54	20240419	1921	19.73	20240118	3245	-29.12	20230503	1920	19.79	20231030	0.09	N	088790	500	62 억	200079	N	N	0	N	N
9	20240430	090741	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	20	2	0.89	8462530	3748	8.19	2255	2270	2255	2915	1575	2245	2257.89	1.61	1440	2375	2310	2250	2185	2125	2342	2217	62	670	500	1520	5	1	12447744	282	6.43	0.26	12	0.03	352.00	8626.00	3245	20230503	-30.20	1920	20231030	17.97	2360	-4.03	20240419	1921	17.91	20240118	3245	-30.20	20230503	1920	17.97	20231030	0.09	N	088790	500	62 억	200079	N	N	0	N	N
10	20240429	160720	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	55	2	2.51	101651625	45738	160.82	2200	2315	2190	2845	1535	2190	2222.66	1.60	723	2286	2237	2196	2147	2106	2217	2127	62	655	500	1480	5	1	12447744	279	6.38	0.26	12	0.37	352.00	8626.00	3245	20230503	-30.82	1920	20231030	16.93	2360	-4.87	20240419	1921	16.87	20240118	3245	-30.82	20230503	1920	16.93	20231030	0.10	N	088790	500	62 억	199364	N	N	4	N	N
11	20240429	150731	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	35	2	1.60	96348000	43362	152.46	2200	2315	2190	2845	1535	2190	2222.14	1.60	-224	2286	2237	2196	2147	2106	2217	2127	62	655	500	1480	5	1	12447744	277	6.32	0.26	12	0.35	352.00	8626.00	3245	20230503	-31.43	1920	20231030	15.89	2360	-5.72	20240419	1921	15.83	20240118	3245	-31.43	20230503	1920	15.89	20231030	0.10	N	088790	500	62 억	199364	N	N	4	N	N
12	20240429	140701	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	35	2	1.60	90852380	40890	143.77	2200	2315	2190	2845	1535	2190	2222.07	1.60	137	2286	2237	2196	2147	2106	2217	2127	62	655	500	1480	5	1	12447744	277	6.32	0.26	12	0.33	352.00	8626.00	3245	20230503	-31.43	1920	20231030	15.89	2360	-5.72	20240419	1921	15.83	20240118	3245	-31.43	20230503	1920	15.89	20231030	0.10	N	088790	500	62 억	199364	N	N	4	N	N
13	20240429	130730	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	30	2	1.37	85998260	38699	136.07	2200	2315	2200	2845	1535	2190	2222.45	1.60	184	2286	2237	2196	2147	2106	2217	2127	62	655	500	1480	5	1	12447744	276	6.31	0.26	12	0.31	352.00	8626.00	3245	20230503	-31.59	1920	20231030	15.62	2360	-5.93	20240419	1921	15.56	20240118	3245	-31.59	20230503	1920	15.62	20231030	0.10	N	088790	500	62 억	199364	N	N	4	N	N
14	20240429	120730	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	30	2	1.37	63664050	28579	100.49	2200	2315	2200	2845	1535	2190	2227.99	1.60	142	2286	2237	2196	2147	2106	2217	2127	62	655	500	1480	5	1	12447744	276	6.31	0.26	12	0.23	352.00	8626.00	3245	20230503	-31.59	1920	20231030	15.62	2360	-5.93	20240419	1921	15.56	20240118	3245	-31.59	20230503	1920	15.62	20231030	0.10	N	088790	500	62 억	199364	N	N	4	N	N
15	20240429	110704	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	70	2	3.20	46097475	20677	72.70	2200	2315	2200	2845	1535	2190	2229.90	1.60	55	2286	2237	2196	2147	2106	2217	2127	62	655	500	1480	5	1	12447744	281	6.42	0.26	12	0.17	352.00	8626.00	3245	20230503	-30.35	1920	20231030	17.71	2360	-4.24	20240419	1921	17.65	20240118	3245	-30.35	20230503	1920	17.71	20231030	0.10	N	088790	500	62 억	199364	N	N	4	N	N
16	20240429	100730	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	40	2	1.83	25208100	11417	40.14	2200	2230	2200	2845	1535	2190	2208.36	1.60	-358	2286	2237	2196	2147	2106	2217	2127	62	655	500	1480	5	1	12447744	278	6.34	0.26	12	0.09	352.00	8626.00	3245	20230503	-31.28	1920	20231030	16.15	2360	-5.51	20240419	1921	16.09	20240118	3245	-31.28	20230503	1920	16.15	20231030	0.10	N	088790	500	62 억	199364	N	N	4	N	N
17	20240429	090730	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	20	2	0.91	10102390	4593	16.15	2200	2210	2200	2845	1535	2190	2200.08	1.60	-324	2286	2237	2196	2147	2106	2217	2127	62	655	500	1480	5	1	12447744	275	6.28	0.26	12	0.04	352.00	8626.00	3245	20230503	-31.90	1920	20231030	15.10	2360	-6.36	20240419	1921	15.04	20240118	3245	-31.90	20230503	1920	15.10	20231030	0.10	N	088790	500	62 억	199364	N	N	4	N	N
18	20240426	160727	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	-50	5	-2.23	62703000	28441	82.61	2235	2245	2155	2910	1570	2240	2204.37	1.60	458	2316	2277	2236	2197	2156	2257	2177	62	670	500	1520	5	1	12447744	273	6.22	0.25	12	0.23	352.00	8626.00	3245	20230503	-32.51	1920	20231030	14.06	2360	-7.20	20240419	1921	14.00	20240118	3245	-32.51	20230503	1920	14.06	20231030	0.25	N	088790	500	62 억	198907	N	N	4	N	N
19	20240426	150728	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	-50	5	-2.23	60968185	27650	80.31	2235	2245	2155	2910	1570	2240	2204.69	1.60	371	2316	2277	2236	2197	2156	2257	2177	62	670	500	1520	5	1	12447744	273	6.22	0.25	12	0.22	352.00	8626.00	3245	20230503	-32.51	1920	20231030	14.06	2360	-7.20	20240419	1921	14.00	20240118	3245	-32.51	20230503	1920	14.06	20231030	0.25	N	088790	500	62 억	198907	N	N	0	N	N
20	20240426	140725	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-40	5	-1.79	36451965	16365	47.53	2235	2245	2195	2910	1570	2240	2227.25	1.60	-3	2316	2277	2236	2197	2156	2257	2177	62	670	500	1520	5	1	12447744	274	6.25	0.26	12	0.13	352.00	8626.00	3245	20230503	-32.20	1920	20231030	14.58	2360	-6.78	20240419	1921	14.52	20240118	3245	-32.20	20230503	1920	14.58	20231030	0.25	N	088790	500	62 억	198907	N	N	0	N	N
21	20240426	130727	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-40	5	-1.79	34063915	15279	44.38	2235	2245	2200	2910	1570	2240	2229.29	1.60	-3	2316	2277	2236	2197	2156	2257	2177	62	670	500	1520	5	1	12447744	274	6.25	0.26	12	0.12	352.00	8626.00	3245	20230503	-32.20	1920	20231030	14.58	2360	-6.78	20240419	1921	14.52	20240118	3245	-32.20	20230503	1920	14.58	20231030	0.25	N	088790	500	62 억	198907	N	N	0	N	N
22	20240426	120725	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-30	5	-1.34	31288770	14022	40.73	2235	2245	2205	2910	1570	2240	2231.26	1.60	-3	2316	2277	2236	2197	2156	2257	2177	62	670	500	1520	5	1	12447744	275	6.28	0.26	12	0.11	352.00	8626.00	3245	20230503	-31.90	1920	20231030	15.10	2360	-6.36	20240419	1921	15.04	20240118	3245	-31.90	20230503	1920	15.10	20231030	0.25	N	088790	500	62 억	198907	N	N	0	N	N
23	20240426	110725	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-30	5	-1.34	29808360	13352	38.78	2235	2245	2210	2910	1570	2240	2232.37	1.60	-3	2316	2277	2236	2197	2156	2257	2177	62	670	500	1520	5	1	12447744	275	6.28	0.26	12	0.11	352.00	8626.00	3245	20230503	-31.90	1920	20231030	15.10	2360	-6.36	20240419	1921	15.04	20240118	3245	-31.90	20230503	1920	15.10	20231030	0.25	N	088790	500	62 억	198907	N	N	0	N	N
24	20240426	100724	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-10	5	-0.45	24096390	10774	31.29	2235	2245	2215	2910	1570	2240	2236.45	1.60	40	2316	2277	2236	2197	2156	2257	2177	62	670	500	1520	5	1	12447744	278	6.34	0.26	12	0.09	352.00	8626.00	3245	20230503	-31.28	1920	20231030	16.15	2360	-5.51	20240419	1921	16.09	20240118	3245	-31.28	20230503	1920	16.15	20231030	0.25	N	088790	500	62 억	198907	N	N	0	N	N
25	20240426	090729	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	5	2	0.22	18676645	8347	24.24	2235	2245	2220	2910	1570	2240	2237.46	1.60	26	2316	2277	2236	2197	2156	2257	2177	62	670	500	1520	5	1	12447744	279	6.38	0.26	12	0.07	352.00	8626.00	3245	20230503	-30.82	1920	20231030	16.93	2360	-4.87	20240419	1921	16.87	20240118	3245	-30.82	20230503	1920	16.93	20231030	0.25	N	088790	500	62 억	198907	N	N	0	N	N
26	20240425	160721	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-35	5	-1.54	77096530	34430	54.52	2270	2275	2195	2955	1595	2275	2238.96	1.60	-242	2405	2340	2280	2215	2155	2310	2185	62	680	500	1540	5	1	12447744	279	6.36	0.26	12	0.28	352.00	8626.00	3320	20230419	-32.53	1920	20231030	16.67	2360	-5.08	20240419	1921	16.61	20240118	3245	-30.97	20230503	1920	16.67	20231030	0.25	N	088790	500	62 억	199149	N	N	0	N	N
27	20240425	150726	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-50	5	-2.20	71846270	32078	50.80	2270	2275	2195	2955	1595	2275	2239.46	1.60	-343	2405	2340	2280	2215	2155	2310	2185	62	680	500	1540	5	1	12447744	277	6.32	0.26	12	0.26	352.00	8626.00	3320	20230419	-32.98	1920	20231030	15.89	2360	-5.72	20240419	1921	15.83	20240118	3245	-31.43	20230503	1920	15.89	20231030	0.25	N	088790	500	62 억	199149	N	N	0	N	N
28	20240425	140722	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-35	5	-1.54	69832705	31174	49.37	2270	2275	2195	2955	1595	2275	2239.81	1.60	-343	2405	2340	2280	2215	2155	2310	2185	62	680	500	1540	5	1	12447744	279	6.36	0.26	12	0.25	352.00	8626.00	3320	20230419	-32.53	1920	20231030	16.67	2360	-5.08	20240419	1921	16.61	20240118	3245	-30.97	20230503	1920	16.67	20231030	0.25	N	088790	500	62 억	199149	N	N	0	N	N
29	20240425	130725	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-15	5	-0.66	68921585	30769	48.72	2270	2275	2195	2955	1595	2275	2239.68	1.60	-262	2405	2340	2280	2215	2155	2310	2185	62	680	500	1540	5	1	12447744	281	6.42	0.26	12	0.25	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2360	-4.24	20240419	1921	17.65	20240118	3245	-30.35	20230503	1920	17.71	20231030	0.25	N	088790	500	62 억	199149	N	N	0	N	N
30	20240425	120721	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-15	5	-0.66	60606805	27067	42.86	2270	2275	2195	2955	1595	2275	2238.80	1.60	-255	2405	2340	2280	2215	2155	2310	2185	62	680	500	1540	5	1	12447744	281	6.42	0.26	12	0.22	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2360	-4.24	20240419	1921	17.65	20240118	3245	-30.35	20230503	1920	17.71	20231030	0.25	N	088790	500	62 억	199149	N	N	0	N	N
31	20240425	110723	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-80	5	-3.52	51917665	23174	36.70	2270	2275	2195	2955	1595	2275	2239.96	1.60	-255	2405	2340	2280	2215	2155	2310	2185	62	680	500	1540	5	1	12447744	273	6.24	0.25	12	0.19	352.00	8626.00	3320	20230419	-33.89	1920	20231030	14.32	2360	-6.99	20240419	1921	14.26	20240118	3245	-32.36	20230503	1920	14.32	20231030	0.25	N	088790	500	62 억	199149	N	N	0	N	N
32	20240425	100722	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-40	5	-1.76	39467560	17539	27.77	2270	2275	2230	2955	1595	2275	2249.92	1.60	-219	2405	2340	2280	2215	2155	2310	2185	62	680	500	1540	5	1	12447744	278	6.35	0.26	12	0.14	352.00	8626.00	3320	20230419	-32.68	1920	20231030	16.41	2360	-5.30	20240419	1921	16.35	20240118	3245	-31.12	20230503	1920	16.41	20231030	0.25	N	088790	500	62 억	199149	N	N	0	N	N
33	20240425	090725	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-5	5	-0.22	11596345	5111	8.09	2270	2275	2260	2955	1595	2275	2268.58	1.60	-264	2405	2340	2280	2215	2155	2310	2185	62	680	500	1540	5	1	12447744	283	6.45	0.26	12	0.04	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2360	-3.81	20240419	1921	18.17	20240118	3245	-30.05	20230503	1920	18.23	20231030	0.25	N	088790	500	62 억	199149	N	N	0	N	N
34	20240424	160709	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-70	5	-2.99	141563450	62386	296.86	2345	2345	2220	3045	1645	2345	2267.99	1.60	-60	2361	2352	2341	2332	2321	2347	2327	62	700	500	1590	5	1	12447744	283	6.46	0.26	12	0.50	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2360	-3.60	20240419	1921	18.43	20240118	3245	-29.89	20230503	1920	18.49	20231030	0.25	N	088790	500	62 억	199233	N	N	0	N	N
35	20240424	150720	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-70	5	-2.99	134763465	59395	282.63	2345	2345	2220	3045	1645	2345	2267.71	1.60	19	2361	2352	2341	2332	2321	2347	2327	62	700	500	1590	5	1	12447744	283	6.46	0.26	12	0.48	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2360	-3.60	20240419	1921	18.43	20240118	3245	-29.89	20230503	1920	18.49	20231030	0.25	N	088790	500	62 억	199233	N	N	0	N	N
36	20240424	140719	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-115	5	-4.90	113508330	49954	237.71	2345	2345	2220	3045	1645	2345	2270.85	1.60	597	2361	2352	2341	2332	2321	2347	2327	62	700	500	1590	5	1	12447744	278	6.34	0.26	12	0.40	352.00	8626.00	3320	20230419	-32.83	1920	20231030	16.15	2360	-5.51	20240419	1921	16.09	20240118	3245	-31.28	20230503	1920	16.15	20231030	0.25	N	088790	500	62 억	199233	N	N	0	N	N
37	20240424	130724	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	-100	5	-4.26	104727590	46023	219.00	2345	2345	2240	3045	1645	2345	2274.09	1.60	510	2361	2352	2341	2332	2321	2347	2327	62	700	500	1590	5	1	12447744	279	6.38	0.26	12	0.37	352.00	8626.00	3320	20230419	-32.38	1920	20231030	16.93	2360	-4.87	20240419	1921	16.87	20240118	3245	-30.82	20230503	1920	16.93	20231030	0.25	N	088790	500	62 억	199233	N	N	0	N	N
38	20240424	120720	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-85	5	-3.62	80146455	35092	166.99	2345	2345	2240	3045	1645	2345	2282.20	1.60	502	2361	2352	2341	2332	2321	2347	2327	62	700	500	1590	5	1	12447744	281	6.42	0.26	12	0.28	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2360	-4.24	20240419	1921	17.65	20240118	3245	-30.35	20230503	1920	17.71	20231030	0.25	N	088790	500	62 억	199233	N	N	0	N	N
39	20240424	110719	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-85	5	-3.62	63891210	27882	132.68	2345	2345	2240	3045	1645	2345	2289.61	1.60	469	2361	2352	2341	2332	2321	2347	2327	62	700	500	1590	5	1	12447744	281	6.42	0.26	12	0.22	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2360	-4.24	20240419	1921	17.65	20240118	3245	-30.35	20230503	1920	17.71	20231030	0.25	N	088790	500	62 억	199233	N	N	0	N	N
40	20240424	100718	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-70	5	-2.99	59411860	25904	123.26	2345	2345	2240	3045	1645	2345	2291.59	1.60	500	2361	2352	2341	2332	2321	2347	2327	62	700	500	1590	5	1	12447744	283	6.46	0.26	12	0.21	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2360	-3.60	20240419	1921	18.43	20240118	3245	-29.89	20230503	1920	18.49	20231030	0.25	N	088790	500	62 억	199233	N	N	0	N	N
41	20240424	090720	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-25	5	-1.07	21745705	9301	44.26	2345	2345	2320	3045	1645	2345	2337.20	1.60	-123	2361	2352	2341	2332	2321	2347	2327	62	700	500	1590	5	1	12447744	289	6.59	0.27	12	0.07	352.00	8626.00	3320	20230419	-30.12	1920	20231030	20.83	2360	-1.69	20240419	1921	20.77	20240118	3245	-28.51	20230503	1920	20.83	20231030	0.25	N	088790	500	62 억	199233	N	N	0	N	N
42	20240423	160656	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	-5	5	-0.21	49248665	21015	55.95	2350	2350	2330	3055	1645	2350	2343.08	1.60	-196	2390	2370	2330	2310	2270	2380	2320	62	705	500	1590	5	1	12447744	292	6.66	0.27	12	0.17	352.00	8626.00	3320	20230419	-29.37	1920	20231030	22.14	2360	-0.64	20240419	1921	22.07	20240118	3245	-27.73	20230503	1920	22.14	20231030	0.21	N	088790	500	62 억	199453	N	N	0	N	N
43	20240423	150717	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	-15	5	-0.64	43702505	18652	49.66	2350	2350	2330	3055	1645	2350	2342.55	1.60	-173	2390	2370	2330	2310	2270	2380	2320	62	705	500	1590	5	1	12447744	291	6.63	0.27	12	0.15	352.00	8626.00	3320	20230419	-29.67	1920	20231030	21.61	2360	-1.06	20240419	1921	21.55	20240118	3245	-28.04	20230503	1920	21.61	20231030	0.21	N	088790	500	62 억	199453	N	N	0	N	N
44	20240423	140716	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	-15	5	-0.64	40292730	17193	45.78	2350	2350	2335	3055	1645	2350	2343.05	1.60	-173	2390	2370	2330	2310	2270	2380	2320	62	705	500	1590	5	1	12447744	291	6.63	0.27	12	0.14	352.00	8626.00	3320	20230419	-29.67	1920	20231030	21.61	2360	-1.06	20240419	1921	21.55	20240118	3245	-28.04	20230503	1920	21.61	20231030	0.21	N	088790	500	62 억	199453	N	N	0	N	N
45	20240423	130715	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-10	5	-0.43	35919920	15324	40.80	2350	2350	2340	3055	1645	2350	2343.50	1.60	-181	2390	2370	2330	2310	2270	2380	2320	62	705	500	1590	5	1	12447744	291	6.65	0.27	12	0.12	352.00	8626.00	3320	20230419	-29.52	1920	20231030	21.88	2360	-0.85	20240419	1921	21.81	20240118	3245	-27.89	20230503	1920	21.88	20231030	0.21	N	088790	500	62 억	199453	N	N	0	N	N
46	20240423	120715	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-10	5	-0.43	24167310	10302	27.43	2350	2350	2340	3055	1645	2350	2345.31	1.60	-197	2390	2370	2330	2310	2270	2380	2320	62	705	500	1590	5	1	12447744	291	6.65	0.27	12	0.08	352.00	8626.00	3320	20230419	-29.52	1920	20231030	21.88	2360	-0.85	20240419	1921	21.81	20240118	3245	-27.89	20230503	1920	21.88	20231030	0.21	N	088790	500	62 억	199453	N	N	0	N	N
47	20240423	110716	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-10	5	-0.43	19521770	8323	22.16	2350	2350	2340	3055	1645	2350	2344.73	1.60	-197	2390	2370	2330	2310	2270	2380	2320	62	705	500	1590	5	1	12447744	291	6.65	0.27	12	0.07	352.00	8626.00	3320	20230419	-29.52	1920	20231030	21.88	2360	-0.85	20240419	1921	21.81	20240118	3245	-27.89	20230503	1920	21.88	20231030	0.21	N	088790	500	62 억	199453	N	N	0	N	N
48	20240423	100715	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-10	5	-0.43	13361915	5693	15.16	2350	2350	2340	3055	1645	2350	2346.25	1.60	-197	2390	2370	2330	2310	2270	2380	2320	62	705	500	1590	5	1	12447744	291	6.65	0.27	12	0.05	352.00	8626.00	3320	20230419	-29.52	1920	20231030	21.88	2360	-0.85	20240419	1921	21.81	20240118	3245	-27.89	20230503	1920	21.88	20231030	0.21	N	088790	500	62 억	199453	N	N	0	N	N
49	20240423	090716	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	0	3	0.00	5670385	2413	6.42	2350	2350	2345	3055	1645	2350	2349.86	1.60	-197	2390	2370	2330	2310	2270	2380	2320	62	705	500	1590	5	1	12447744	293	6.68	0.27	12	0.02	352.00	8626.00	3320	20230419	-29.22	1920	20231030	22.40	2360	-0.42	20240419	1921	22.33	20240118	3245	-27.58	20230503	1920	22.40	20231030	0.21	N	088790	500	62 억	199453	N	N	0	N	N
50	20240422	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	5	2	0.21	86379970	37096	151.10	2335	2350	2290	3045	1645	2345	2328.33	1.61	-747	2385	2365	2340	2320	2295	2352	2307	62	700	500	1590	5	1	12447744	293	6.68	0.27	12	0.30	352.00	8626.00	3320	20230419	-29.22	1920	20231030	22.40	2360	-0.42	20240419	1921	22.33	20240118	3245	-27.58	20230503	1920	22.40	20231030	0.21	N	088790	500	62 억	200224	N	N	0	N	N
51	20240422	150712	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-15	5	-0.64	78761640	33847	137.87	2335	2345	2290	3045	1645	2345	2326.91	1.61	-624	2385	2365	2340	2320	2295	2352	2307	62	700	500	1590	5	1	12447744	290	6.62	0.27	12	0.27	352.00	8626.00	3320	20230419	-29.82	1920	20231030	21.35	2360	-1.27	20240419	1921	21.29	20240118	3245	-28.20	20230503	1920	21.35	20231030	0.21	N	088790	500	62 억	200224	N	N	0	N	N
52	20240422	140712	57	100.00	KOSPI	유통업	N	N	N	N	N	2325	-20	5	-0.85	64655235	27749	113.03	2335	2345	2315	3045	1645	2345	2329.92	1.61	-144	2385	2365	2340	2320	2295	2352	2307	62	700	500	1590	5	1	12447744	289	6.61	0.27	12	0.22	352.00	8626.00	3320	20230419	-29.97	1920	20231030	21.09	2360	-1.48	20240419	1921	21.03	20240118	3245	-28.35	20230503	1920	21.09	20231030	0.21	N	088790	500	62 억	200224	N	N	0	N	N
53	20240422	130711	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	0	3	0.00	50975290	21870	89.08	2335	2345	2315	3045	1645	2345	2330.74	1.61	-152	2385	2365	2340	2320	2295	2352	2307	62	700	500	1590	5	1	12447744	292	6.66	0.27	12	0.18	352.00	8626.00	3320	20230419	-29.37	1920	20231030	22.14	2360	-0.64	20240419	1921	22.07	20240118	3245	-27.73	20230503	1920	22.14	20231030	0.21	N	088790	500	62 억	200224	N	N	0	N	N
54	20240422	120710	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	0	3	0.00	41606965	17859	72.75	2335	2345	2315	3045	1645	2345	2329.62	1.61	-140	2385	2365	2340	2320	2295	2352	2307	62	700	500	1590	5	1	12447744	292	6.66	0.27	12	0.14	352.00	8626.00	3320	20230419	-29.37	1920	20231030	22.14	2360	-0.64	20240419	1921	22.07	20240118	3245	-27.73	20230503	1920	22.14	20231030	0.21	N	088790	500	62 억	200224	N	N	0	N	N
55	20240422	110711	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-5	5	-0.21	36551920	15696	63.93	2335	2345	2315	3045	1645	2345	2328.59	1.61	-140	2385	2365	2340	2320	2295	2352	2307	62	700	500	1590	5	1	12447744	291	6.65	0.27	12	0.13	352.00	8626.00	3320	20230419	-29.52	1920	20231030	21.88	2360	-0.85	20240419	1921	21.81	20240118	3245	-27.89	20230503	1920	21.88	20231030	0.21	N	088790	500	62 억	200224	N	N	0	N	N
56	20240422	100711	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-25	5	-1.07	20590580	8827	35.96	2335	2345	2320	3045	1645	2345	2332.48	1.61	-140	2385	2365	2340	2320	2295	2352	2307	62	700	500	1590	5	1	12447744	289	6.59	0.27	12	0.07	352.00	8626.00	3320	20230419	-30.12	1920	20231030	20.83	2360	-1.69	20240419	1921	20.77	20240118	3245	-28.51	20230503	1920	20.83	20231030	0.21	N	088790	500	62 억	200224	N	N	0	N	N
57	20240422	090712	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	0	3	0.00	12076660	5170	21.06	2335	2345	2325	3045	1645	2345	2335.65	1.61	-109	2385	2365	2340	2320	2295	2352	2307	62	700	500	1590	5	1	12447744	292	6.66	0.27	12	0.04	352.00	8626.00	3320	20230419	-29.37	1920	20231030	22.14	2360	-0.64	20240419	1921	22.07	20240118	3245	-27.73	20230503	1920	22.14	20231030	0.21	N	088790	500	62 억	200224	N	N	0	N	N
58	20240419	160641	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	-5	5	-0.21	57385950	24550	80.63	2350	2360	2315	3055	1645	2350	2337.50	1.61	-90	2393	2371	2328	2306	2263	2382	2317	62	705	500	1590	5	1	12447744	292	6.66	0.27	12	0.20	352.00	8626.00	3320	20230419	-29.37	1920	20231030	22.14	2360	-0.64	20240419	1921	22.07	20240118	3320	-29.37	20230419	1920	22.14	20231030	0.21	N	088790	500	62 억	200386	N	N	0	N	N
59	20240419	150646	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-20	5	-0.85	50999930	21824	71.67	2350	2360	2315	3055	1645	2350	2336.86	1.61	-93	2393	2371	2328	2306	2263	2382	2317	62	705	500	1590	5	1	12447744	290	6.62	0.27	12	0.18	352.00	8626.00	3320	20230419	-29.82	1920	20231030	21.35	2360	-1.27	20240419	1921	21.29	20240118	3320	-29.82	20230419	1920	21.35	20231030	0.21	N	088790	500	62 억	200386	N	N	0	N	N
60	20240419	140640	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	-5	5	-0.21	48653995	20817	68.37	2350	2360	2315	3055	1645	2350	2337.21	1.61	-109	2393	2371	2328	2306	2263	2382	2317	62	705	500	1590	5	1	12447744	292	6.66	0.27	12	0.17	352.00	8626.00	3320	20230419	-29.37	1920	20231030	22.14	2360	-0.64	20240419	1921	22.07	20240118	3320	-29.37	20230419	1920	22.14	20231030	0.21	N	088790	500	62 억	200386	N	N	0	N	N
61	20240419	130641	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-20	5	-0.85	44401615	18992	62.37	2350	2360	2315	3055	1645	2350	2337.89	1.61	-82	2393	2371	2328	2306	2263	2382	2317	62	705	500	1590	5	1	12447744	290	6.62	0.27	12	0.15	352.00	8626.00	3320	20230419	-29.82	1920	20231030	21.35	2360	-1.27	20240419	1921	21.29	20240118	3320	-29.82	20230419	1920	21.35	20231030	0.21	N	088790	500	62 억	200386	N	N	0	N	N
62	20240419	120639	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	-15	5	-0.64	41921420	17924	58.87	2350	2360	2320	3055	1645	2350	2338.83	1.61	-95	2393	2371	2328	2306	2263	2382	2317	62	705	500	1590	5	1	12447744	291	6.63	0.27	12	0.14	352.00	8626.00	3320	20230419	-29.67	1920	20231030	21.61	2360	-1.06	20240419	1921	21.55	20240118	3320	-29.67	20230419	1920	21.61	20231030	0.21	N	088790	500	62 억	200386	N	N	0	N	N
63	20240419	110645	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-10	5	-0.43	37017505	15817	51.95	2350	2360	2320	3055	1645	2350	2340.35	1.61	-41	2393	2371	2328	2306	2263	2382	2317	62	705	500	1590	5	1	12447744	291	6.65	0.27	12	0.13	352.00	8626.00	3320	20230419	-29.52	1920	20231030	21.88	2360	-0.85	20240419	1921	21.81	20240118	3320	-29.52	20230419	1920	21.88	20231030	0.21	N	088790	500	62 억	200386	N	N	0	N	N
64	20240419	100644	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-10	5	-0.43	29053450	12421	40.79	2350	2360	2320	3055	1645	2350	2339.04	1.61	124	2393	2371	2328	2306	2263	2382	2317	62	705	500	1590	5	1	12447744	291	6.65	0.27	12	0.10	352.00	8626.00	3320	20230419	-29.52	1920	20231030	21.88	2360	-0.85	20240419	1921	21.81	20240118	3320	-29.52	20230419	1920	21.88	20231030	0.21	N	088790	500	62 억	200386	N	N	0	N	N
65	20240419	090638	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	0	3	0.00	12261955	5219	17.14	2350	2360	2335	3055	1645	2350	2349.48	1.61	222	2393	2371	2328	2306	2263	2382	2317	62	705	500	1590	5	1	12447744	293	6.68	0.27	12	0.04	352.00	8626.00	3320	20230419	-29.22	1920	20231030	22.40	2360	-0.42	20240419	1921	22.33	20240118	3320	-29.22	20230419	1920	22.40	20231030	0.21	N	088790	500	62 억	200386	N	N	0	N	N
66	20240418	160639	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	15	2	0.64	70554105	30440	49.27	2335	2350	2285	3035	1635	2335	2317.80	1.62	-801	2395	2365	2305	2275	2215	2380	2290	62	700	500	1580	5	1	12447744	293	6.68	0.27	12	0.24	352.00	8626.00	3320	20230419	-29.22	1920	20231030	22.40	2350	0.00	20240418	1921	22.33	20240118	3320	-29.22	20230419	1920	22.40	20231030	0.15	N	088790	500	62 억	201227	N	N	0	N	N
67	20240418	150637	57	100.00	KOSPI	유통업	N	N	N	N	N	2325	-10	5	-0.43	52976450	22911	37.09	2335	2340	2285	3035	1635	2335	2312.25	1.62	-733	2395	2365	2305	2275	2215	2380	2290	62	700	500	1580	5	1	12447744	289	6.61	0.27	12	0.18	352.00	8626.00	3320	20230419	-29.97	1920	20231030	21.09	2340	-0.64	20240418	1921	21.03	20240118	3320	-29.97	20230419	1920	21.09	20231030	0.15	N	088790	500	62 억	201227	N	N	0	N	N
68	20240418	140643	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	0	3	0.00	48540125	21001	33.99	2335	2335	2285	3035	1635	2335	2311.30	1.62	-693	2395	2365	2305	2275	2215	2380	2290	62	700	500	1580	5	1	12447744	291	6.63	0.27	12	0.17	352.00	8626.00	3320	20230419	-29.67	1920	20231030	21.61	2335	0.00	20240402	1921	21.55	20240118	3320	-29.67	20230419	1920	21.61	20231030	0.15	N	088790	500	62 억	201227	N	N	0	N	N
69	20240418	130638	57	100.00	KOSPI	유통업	N	N	N	N	N	2295	-40	5	-1.71	35074115	15189	24.59	2335	2335	2285	3035	1635	2335	2309.14	1.62	-709	2395	2365	2305	2275	2215	2380	2290	62	700	500	1580	5	1	12447744	286	6.52	0.27	12	0.12	352.00	8626.00	3320	20230419	-30.87	1920	20231030	19.53	2335	0.00	20240402	1921	19.47	20240118	3320	-30.87	20230419	1920	19.53	20231030	0.15	N	088790	500	62 억	201227	N	N	0	N	N
70	20240418	120636	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	-35	5	-1.50	29635730	12819	20.75	2335	2335	2290	3035	1635	2335	2311.82	1.62	-709	2395	2365	2305	2275	2215	2380	2290	62	700	500	1580	5	1	12447744	286	6.53	0.27	12	0.10	352.00	8626.00	3320	20230419	-30.72	1920	20231030	19.79	2335	0.00	20240402	1921	19.73	20240118	3320	-30.72	20230419	1920	19.79	20231030	0.15	N	088790	500	62 억	201227	N	N	0	N	N
71	20240418	110638	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	-30	5	-1.28	26800615	11586	18.75	2335	2335	2290	3035	1635	2335	2313.15	1.62	-709	2395	2365	2305	2275	2215	2380	2290	62	700	500	1580	5	1	12447744	287	6.55	0.27	12	0.09	352.00	8626.00	3320	20230419	-30.57	1920	20231030	20.05	2335	0.00	20240402	1921	19.99	20240118	3320	-30.57	20230419	1920	20.05	20231030	0.15	N	088790	500	62 억	201227	N	N	0	N	N
72	20240418	100639	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	-20	5	-0.86	18368810	7926	12.83	2335	2335	2290	3035	1635	2335	2317.49	1.62	-717	2395	2365	2305	2275	2215	2380	2290	62	700	500	1580	5	1	12447744	288	6.58	0.27	12	0.06	352.00	8626.00	3320	20230419	-30.27	1920	20231030	20.57	2335	0.00	20240402	1921	20.51	20240118	3320	-30.27	20230419	1920	20.57	20231030	0.15	N	088790	500	62 억	201227	N	N	0	N	N
73	20240418	090638	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-5	5	-0.21	3763790	1613	2.61	2335	2335	2325	3035	1635	2335	2333.39	1.62	0	2395	2365	2305	2275	2215	2380	2290	62	700	500	1580	5	1	12447744	290	6.62	0.27	12	0.01	352.00	8626.00	3320	20230419	-29.82	1920	20231030	21.35	2335	0.00	20240402	1921	21.29	20240118	3320	-29.82	20230419	1920	21.35	20231030	0.15	N	088790	500	62 억	201227	N	N	0	N	N
74	20240417	160632	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	45	2	1.97	142151600	61761	127.80	2290	2335	2245	2975	1605	2290	2301.70	1.60	1895	2360	2325	2285	2250	2210	2305	2230	62	685	500	1550	5	1	12447744	291	6.63	0.27	12	0.50	352.00	8626.00	3320	20230419	-29.67	1920	20231030	21.61	2335	0.00	20240402	1921	21.55	20240118	3320	-29.67	20230419	1920	21.61	20231030	0.15	N	088790	500	62 억	199356	N	N	0	N	N
75	20240417	150644	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	20	2	0.87	78222800	34235	70.84	2290	2325	2245	2975	1605	2290	2284.83	1.60	383	2360	2325	2285	2250	2210	2305	2230	62	685	500	1550	5	1	12447744	288	6.56	0.27	12	0.28	352.00	8626.00	3320	20230419	-30.42	1920	20231030	20.31	2335	-1.07	20240402	1921	20.25	20240118	3320	-30.42	20230419	1920	20.31	20231030	0.15	N	088790	500	62 억	199356	N	N	0	N	N
76	20240417	140637	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	0	3	0.00	62293055	27349	56.59	2290	2315	2245	2975	1605	2290	2277.56	1.60	345	2360	2325	2285	2250	2210	2305	2230	62	685	500	1550	5	1	12447744	285	6.51	0.27	12	0.22	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.15	N	088790	500	62 억	199356	N	N	0	N	N
77	20240417	130640	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	-25	5	-1.09	54070060	23735	49.11	2290	2315	2245	2975	1605	2290	2277.91	1.60	257	2360	2325	2285	2250	2210	2305	2230	62	685	500	1550	5	1	12447744	282	6.43	0.26	12	0.19	352.00	8626.00	3320	20230419	-31.78	1920	20231030	17.97	2335	-3.00	20240402	1921	17.91	20240118	3320	-31.78	20230419	1920	17.97	20231030	0.15	N	088790	500	62 억	199356	N	N	0	N	N
78	20240417	120641	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-20	5	-0.87	46469730	20385	42.18	2290	2315	2245	2975	1605	2290	2279.44	1.60	291	2360	2325	2285	2250	2210	2305	2230	62	685	500	1550	5	1	12447744	283	6.45	0.26	12	0.16	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.15	N	088790	500	62 억	199356	N	N	0	N	N
79	20240417	110642	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	-25	5	-1.09	42977820	18845	38.99	2290	2315	2245	2975	1605	2290	2280.43	1.60	283	2360	2325	2285	2250	2210	2305	2230	62	685	500	1550	5	1	12447744	282	6.43	0.26	12	0.15	352.00	8626.00	3320	20230419	-31.78	1920	20231030	17.97	2335	-3.00	20240402	1921	17.91	20240118	3320	-31.78	20230419	1920	17.97	20231030	0.15	N	088790	500	62 억	199356	N	N	0	N	N
80	20240417	100637	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	0	3	0.00	27962015	12217	25.28	2290	2315	2270	2975	1605	2290	2288.75	1.60	-10	2360	2325	2285	2250	2210	2305	2230	62	685	500	1550	5	1	12447744	285	6.51	0.27	12	0.10	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.15	N	088790	500	62 억	199356	N	N	0	N	N
81	20240417	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-5	5	-0.22	10346905	4520	9.35	2290	2290	2270	2975	1605	2290	2289.07	1.60	53	2360	2325	2285	2250	2210	2305	2230	62	685	500	1550	5	1	12447744	284	6.49	0.26	12	0.04	352.00	8626.00	3320	20230419	-31.17	1920	20231030	19.01	2335	-2.14	20240402	1921	18.95	20240118	3320	-31.17	20230419	1920	19.01	20231030	0.15	N	088790	500	62 억	199356	N	N	0	N	N
82	20240416	160639	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-30	5	-1.29	110778385	48328	81.24	2320	2320	2245	3015	1625	2320	2292.03	1.61	-1569	2373	2346	2298	2271	2223	2360	2285	62	695	500	1570	5	1	12447744	285	6.51	0.27	12	0.39	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.15	N	088790	500	62 억	200776	N	N	0	N	N
83	20240416	150637	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-45	5	-1.94	102879120	44876	75.43	2320	2320	2245	3015	1625	2320	2292.32	1.61	137	2373	2346	2298	2271	2223	2360	2285	62	695	500	1570	5	1	12447744	283	6.46	0.26	12	0.36	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2335	-2.57	20240402	1921	18.43	20240118	3320	-31.48	20230419	1920	18.49	20231030	0.15	N	088790	500	62 억	200776	N	N	0	N	N
84	20240416	140636	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-30	5	-1.29	69088945	29934	50.32	2320	2320	2270	3015	1625	2320	2307.91	1.61	-1505	2373	2346	2298	2271	2223	2360	2285	62	695	500	1570	5	1	12447744	285	6.51	0.27	12	0.24	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.15	N	088790	500	62 억	200776	N	N	0	N	N
85	20240416	130637	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	-5	5	-0.22	63673805	27574	46.35	2320	2320	2270	3015	1625	2320	2309.07	1.61	-1268	2373	2346	2298	2271	2223	2360	2285	62	695	500	1570	5	1	12447744	288	6.58	0.27	12	0.22	352.00	8626.00	3320	20230419	-30.27	1920	20231030	20.57	2335	-0.86	20240402	1921	20.51	20240118	3320	-30.27	20230419	1920	20.57	20231030	0.15	N	088790	500	62 억	200776	N	N	0	N	N
86	20240416	120639	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	-20	5	-0.86	51518045	22294	37.47	2320	2320	2270	3015	1625	2320	2310.71	1.61	-1170	2373	2346	2298	2271	2223	2360	2285	62	695	500	1570	5	1	12447744	286	6.53	0.27	12	0.18	352.00	8626.00	3320	20230419	-30.72	1920	20231030	19.79	2335	-1.50	20240402	1921	19.73	20240118	3320	-30.72	20230419	1920	19.79	20231030	0.15	N	088790	500	62 억	200776	N	N	0	N	N
87	20240416	110636	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	-20	5	-0.86	47589140	20583	34.60	2320	2320	2270	3015	1625	2320	2311.93	1.61	-944	2373	2346	2298	2271	2223	2360	2285	62	695	500	1570	5	1	12447744	286	6.53	0.27	12	0.17	352.00	8626.00	3320	20230419	-30.72	1920	20231030	19.79	2335	-1.50	20240402	1921	19.73	20240118	3320	-30.72	20230419	1920	19.79	20231030	0.15	N	088790	500	62 억	200776	N	N	0	N	N
88	20240416	100629	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-35	5	-1.51	37675320	16268	27.35	2320	2320	2285	3015	1625	2320	2315.83	1.61	-510	2373	2346	2298	2271	2223	2360	2285	62	695	500	1570	5	1	12447744	284	6.49	0.26	12	0.13	352.00	8626.00	3320	20230419	-31.17	1920	20231030	19.01	2335	-2.14	20240402	1921	18.95	20240118	3320	-31.17	20230419	1920	19.01	20231030	0.15	N	088790	500	62 억	200776	N	N	0	N	N
89	20240416	090629	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	0	3	0.00	22966125	9901	16.64	2320	2320	2315	3015	1625	2320	2319.56	1.61	-473	2373	2346	2298	2271	2223	2360	2285	62	695	500	1570	5	1	12447744	289	6.59	0.27	12	0.08	352.00	8626.00	3320	20230419	-30.12	1920	20231030	20.83	2335	-0.64	20240402	1921	20.77	20240118	3320	-30.12	20230419	1920	20.83	20231030	0.15	N	088790	500	62 억	200776	N	N	0	N	N
90	20240415	160627	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	50	2	2.20	135991970	59483	194.43	2270	2325	2250	2950	1590	2270	2285.89	1.61	-219	2350	2310	2270	2230	2190	2330	2250	62	680	500	1540	5	1	12447744	289	6.59	0.27	12	0.48	352.00	8626.00	3320	20230419	-30.12	1920	20231030	20.83	2335	-0.64	20240402	1921	20.77	20240118	3320	-30.12	20230419	1920	20.83	20231030	0.15	N	088790	500	62 억	201003	N	N	1	N	N
91	20240415	150632	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	45	2	1.98	120139475	52639	172.06	2270	2325	2250	2950	1590	2270	2282.49	1.61	33	2350	2310	2270	2230	2190	2330	2250	62	680	500	1540	5	1	12447744	288	6.58	0.27	12	0.42	352.00	8626.00	3320	20230419	-30.27	1920	20231030	20.57	2335	-0.86	20240402	1921	20.51	20240118	3320	-30.27	20230419	1920	20.57	20231030	0.15	N	088790	500	62 억	201003	N	N	1	N	N
92	20240415	140626	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	45	2	1.98	113592810	49801	162.79	2270	2325	2250	2950	1590	2270	2281.08	1.61	29	2350	2310	2270	2230	2190	2330	2250	62	680	500	1540	5	1	12447744	288	6.58	0.27	12	0.40	352.00	8626.00	3320	20230419	-30.27	1920	20231030	20.57	2335	-0.86	20240402	1921	20.51	20240118	3320	-30.27	20230419	1920	20.57	20231030	0.15	N	088790	500	62 억	201003	N	N	1	N	N
93	20240415	130620	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	0	3	0.00	103942570	45614	149.10	2270	2310	2250	2950	1590	2270	2278.87	1.61	40	2350	2310	2270	2230	2190	2330	2250	62	680	500	1540	5	1	12447744	283	6.45	0.26	12	0.37	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.15	N	088790	500	62 억	201003	N	N	1	N	N
94	20240415	120630	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-10	5	-0.44	100333380	44018	143.88	2270	2310	2250	2950	1590	2270	2279.52	1.61	40	2350	2310	2270	2230	2190	2330	2250	62	680	500	1540	5	1	12447744	281	6.42	0.26	12	0.35	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2335	-3.21	20240402	1921	17.65	20240118	3320	-31.93	20230419	1920	17.71	20231030	0.15	N	088790	500	62 억	201003	N	N	1	N	N
95	20240415	110630	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	5	2	0.22	69603195	30436	99.49	2270	2310	2270	2950	1590	2270	2287.25	1.61	60	2350	2310	2270	2230	2190	2330	2250	62	680	500	1540	5	1	12447744	283	6.46	0.26	12	0.24	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2335	-2.57	20240402	1921	18.43	20240118	3320	-31.48	20230419	1920	18.49	20231030	0.15	N	088790	500	62 억	201003	N	N	1	N	N
96	20240415	100626	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	20	2	0.88	58565505	25599	83.68	2270	2310	2270	2950	1590	2270	2288.28	1.61	61	2350	2310	2270	2230	2190	2330	2250	62	680	500	1540	5	1	12447744	285	6.51	0.27	12	0.21	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.15	N	088790	500	62 억	201003	N	N	1	N	N
97	20240415	090631	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	20	2	0.88	11035865	4859	15.88	2270	2290	2270	2950	1590	2270	2271.42	1.61	-6	2350	2310	2270	2230	2190	2330	2250	62	680	500	1540	5	1	12447744	285	6.51	0.27	12	0.04	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.15	N	088790	500	62 억	201003	N	N	1	N	N
98	20240412	160626	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	40	2	1.79	69717870	30593	138.85	2230	2310	2230	2895	1565	2230	2278.94	1.61	349	2290	2260	2245	2215	2200	2252	2207	62	665	500	1510	5	1	12447744	283	6.45	0.26	12	0.25	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.15	N	088790	500	62 억	200666	N	N	1	N	N
99	20240412	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	40	2	1.79	67462100	29602	134.35	2230	2310	2230	2895	1565	2230	2279.03	1.61	675	2290	2260	2245	2215	2200	2252	2207	62	665	500	1510	5	1	12447744	283	6.45	0.26	12	0.24	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.15	N	088790	500	62 억	200666	N	N	1	N	N
100	20240412	140626	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	55	2	2.47	59842885	26256	119.17	2230	2310	2230	2895	1565	2230	2279.28	1.61	721	2290	2260	2245	2215	2200	2252	2207	62	665	500	1510	5	1	12447744	284	6.49	0.26	12	0.21	352.00	8626.00	3320	20230419	-31.17	1920	20231030	19.01	2335	-2.14	20240402	1921	18.95	20240118	3320	-31.17	20230419	1920	19.01	20231030	0.15	N	088790	500	62 억	200666	N	N	1	N	N
101	20240412	130621	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	40	2	1.79	57164785	25083	113.84	2230	2310	2230	2895	1565	2230	2279.10	1.61	721	2290	2260	2245	2215	2200	2252	2207	62	665	500	1510	5	1	12447744	283	6.45	0.26	12	0.20	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.15	N	088790	500	62 억	200666	N	N	1	N	N
102	20240412	120626	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	30	2	1.35	45066955	19759	89.68	2230	2310	2230	2895	1565	2230	2280.93	1.61	728	2290	2260	2245	2215	2200	2252	2207	62	665	500	1510	5	1	12447744	281	6.42	0.26	12	0.16	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2335	-3.21	20240402	1921	17.65	20240118	3320	-31.93	20230419	1920	17.71	20231030	0.15	N	088790	500	62 억	200666	N	N	1	N	N
103	20240412	110622	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	75	2	3.36	32941430	14437	65.52	2230	2310	2230	2895	1565	2230	2281.87	1.61	16	2290	2260	2245	2215	2200	2252	2207	62	665	500	1510	5	1	12447744	287	6.55	0.27	12	0.12	352.00	8626.00	3320	20230419	-30.57	1920	20231030	20.05	2335	-1.28	20240402	1921	19.99	20240118	3320	-30.57	20230419	1920	20.05	20231030	0.15	N	088790	500	62 억	200666	N	N	1	N	N
104	20240412	100623	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	70	2	3.14	22727555	9998	45.38	2230	2305	2230	2895	1565	2230	2273.38	1.61	19	2290	2260	2245	2215	2200	2252	2207	62	665	500	1510	5	1	12447744	286	6.53	0.27	12	0.08	352.00	8626.00	3320	20230419	-30.72	1920	20231030	19.79	2335	-1.50	20240402	1921	19.73	20240118	3320	-30.72	20230419	1920	19.79	20231030	0.15	N	088790	500	62 억	200666	N	N	1	N	N
105	20240412	090623	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	20	2	0.90	4275350	1915	8.69	2230	2250	2230	2895	1565	2230	2232.61	1.61	0	2290	2260	2245	2215	2200	2252	2207	62	665	500	1510	5	1	12447744	280	6.39	0.26	12	0.02	352.00	8626.00	3320	20230419	-32.23	1920	20231030	17.19	2335	-3.64	20240402	1921	17.13	20240118	3320	-32.23	20230419	1920	17.19	20231030	0.15	N	088790	500	62 억	200666	N	N	1	N	N
106	20240411	160618	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-45	5	-1.98	49704365	22033	87.36	2275	2275	2230	2955	1595	2275	2255.36	1.61	-543	2298	2286	2268	2256	2238	2277	2247	62	680	500	1540	5	1	12447744	278	6.34	0.26	12	0.18	352.00	8626.00	3320	20230419	-32.83	1920	20231030	16.15	2335	-4.50	20240402	1921	16.09	20240118	3320	-32.83	20230419	1920	16.15	20231030	0.15	N	088790	500	62 억	201015	N	N	1	N	N
107	20240411	150625	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	-30	5	-1.32	49097125	21761	86.28	2275	2275	2235	2955	1595	2275	2255.66	1.61	-573	2298	2286	2268	2256	2238	2277	2247	62	680	500	1540	5	1	12447744	279	6.38	0.26	12	0.17	352.00	8626.00	3320	20230419	-32.38	1920	20231030	16.93	2335	-3.85	20240402	1921	16.87	20240118	3320	-32.38	20230419	1920	16.93	20231030	0.15	N	088790	500	62 억	201015	N	N	51	N	N
108	20240411	140621	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-25	5	-1.10	41595530	18421	73.04	2275	2275	2240	2955	1595	2275	2257.47	1.61	-573	2298	2286	2268	2256	2238	2277	2247	62	680	500	1540	5	1	12447744	280	6.39	0.26	12	0.15	352.00	8626.00	3320	20230419	-32.23	1920	20231030	17.19	2335	-3.64	20240402	1921	17.13	20240118	3320	-32.23	20230419	1920	17.19	20231030	0.15	N	088790	500	62 억	201015	N	N	51	N	N
109	20240411	130614	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-35	5	-1.54	35157980	15560	61.69	2275	2275	2240	2955	1595	2275	2258.88	1.61	-573	2298	2286	2268	2256	2238	2277	2247	62	680	500	1540	5	1	12447744	279	6.36	0.26	12	0.13	352.00	8626.00	3320	20230419	-32.53	1920	20231030	16.67	2335	-4.07	20240402	1921	16.61	20240118	3320	-32.53	20230419	1920	16.67	20231030	0.15	N	088790	500	62 억	201015	N	N	51	N	N
110	20240411	120623	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-25	5	-1.10	32409115	14336	56.84	2275	2275	2250	2955	1595	2275	2260.05	1.61	-573	2298	2286	2268	2256	2238	2277	2247	62	680	500	1540	5	1	12447744	280	6.39	0.26	12	0.12	352.00	8626.00	3320	20230419	-32.23	1920	20231030	17.19	2335	-3.64	20240402	1921	17.13	20240118	3320	-32.23	20230419	1920	17.19	20231030	0.15	N	088790	500	62 억	201015	N	N	51	N	N
111	20240411	110617	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-25	5	-1.10	27571660	12188	48.32	2275	2275	2250	2955	1595	2275	2261.53	1.61	-451	2298	2286	2268	2256	2238	2277	2247	62	680	500	1540	5	1	12447744	280	6.39	0.26	12	0.10	352.00	8626.00	3320	20230419	-32.23	1920	20231030	17.19	2335	-3.64	20240402	1921	17.13	20240118	3320	-32.23	20230419	1920	17.19	20231030	0.15	N	088790	500	62 억	201015	N	N	51	N	N
112	20240411	100624	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-5	5	-0.22	18991100	8381	33.23	2275	2275	2250	2955	1595	2275	2265.27	1.61	-451	2298	2286	2268	2256	2238	2277	2247	62	680	500	1540	5	1	12447744	283	6.45	0.26	12	0.07	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.15	N	088790	500	62 억	201015	N	N	51	N	N
113	20240411	090620	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-5	5	-0.22	9350210	4126	16.36	2275	2275	2250	2955	1595	2275	2264.64	1.61	-382	2298	2286	2268	2256	2238	2277	2247	62	680	500	1540	5	1	12447744	283	6.45	0.26	12	0.03	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.15	N	088790	500	62 억	201015	N	N	51	N	N
114	20240409	160610	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-5	5	-0.22	57167440	25201	71.29	2280	2280	2250	2960	1600	2280	2268.44	1.61	-22	2346	2312	2276	2242	2206	2295	2225	62	680	500	1550	5	1	12447744	283	6.46	0.26	12	0.20	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2335	-2.57	20240402	1921	18.43	20240118	3320	-31.48	20230419	1920	18.49	20231030	0.12	N	088790	500	62 억	200943	N	N	51	N	N
115	20240409	150614	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	-15	5	-0.66	53161760	23432	66.28	2280	2280	2250	2960	1600	2280	2268.75	1.61	-19	2346	2312	2276	2242	2206	2295	2225	62	680	500	1550	5	1	12447744	282	6.43	0.26	12	0.19	352.00	8626.00	3320	20230419	-31.78	1920	20231030	17.97	2335	-3.00	20240402	1921	17.91	20240118	3320	-31.78	20230419	1920	17.97	20231030	0.12	N	088790	500	62 억	200943	N	N	13	N	N
116	20240409	140619	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-10	5	-0.44	45778145	20178	57.08	2280	2280	2250	2960	1600	2280	2268.70	1.61	-3	2346	2312	2276	2242	2206	2295	2225	62	680	500	1550	5	1	12447744	283	6.45	0.26	12	0.16	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.12	N	088790	500	62 억	200943	N	N	13	N	N
117	20240409	130612	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	-15	5	-0.66	40124750	17688	50.03	2280	2280	2250	2960	1600	2280	2268.45	1.61	-95	2346	2312	2276	2242	2206	2295	2225	62	680	500	1550	5	1	12447744	282	6.43	0.26	12	0.14	352.00	8626.00	3320	20230419	-31.78	1920	20231030	17.97	2335	-3.00	20240402	1921	17.91	20240118	3320	-31.78	20230419	1920	17.97	20231030	0.12	N	088790	500	62 억	200943	N	N	13	N	N
118	20240409	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-5	5	-0.22	36590205	16129	45.62	2280	2280	2250	2960	1600	2280	2268.57	1.61	-92	2346	2312	2276	2242	2206	2295	2225	62	680	500	1550	5	1	12447744	283	6.46	0.26	12	0.13	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2335	-2.57	20240402	1921	18.43	20240118	3320	-31.48	20230419	1920	18.49	20231030	0.12	N	088790	500	62 억	200943	N	N	13	N	N
119	20240409	110614	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-20	5	-0.88	27184360	11994	33.93	2280	2280	2250	2960	1600	2280	2266.46	1.61	-77	2346	2312	2276	2242	2206	2295	2225	62	680	500	1550	5	1	12447744	281	6.42	0.26	12	0.10	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2335	-3.21	20240402	1921	17.65	20240118	3320	-31.93	20230419	1920	17.71	20231030	0.12	N	088790	500	62 억	200943	N	N	13	N	N
120	20240409	100609	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-20	5	-0.88	19865085	8756	24.77	2280	2280	2255	2960	1600	2280	2268.69	1.61	-99	2346	2312	2276	2242	2206	2295	2225	62	680	500	1550	5	1	12447744	281	6.42	0.26	12	0.07	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2335	-3.21	20240402	1921	17.65	20240118	3320	-31.93	20230419	1920	17.71	20231030	0.12	N	088790	500	62 억	200943	N	N	13	N	N
121	20240409	090620	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	-25	5	-1.10	10327115	4544	12.85	2280	2280	2255	2960	1600	2280	2272.63	1.61	-98	2346	2312	2276	2242	2206	2295	2225	62	680	500	1550	5	1	12447744	281	6.41	0.26	12	0.04	352.00	8626.00	3320	20230419	-32.08	1920	20231030	17.45	2335	-3.43	20240402	1921	17.39	20240118	3320	-32.08	20230419	1920	17.45	20231030	0.12	N	088790	500	62 억	200943	N	N	13	N	N
122	20240408	160608	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	-30	5	-1.30	80107830	35259	71.42	2310	2310	2240	3000	1620	2310	2271.94	1.63	-1637	2376	2342	2286	2252	2196	2360	2270	62	690	500	1570	5	1	12447744	284	6.48	0.26	12	0.28	352.00	8626.00	3320	20230419	-31.33	1920	20231030	18.75	2335	-2.36	20240402	1921	18.69	20240118	3320	-31.33	20230419	1920	18.75	20231030	0.12	N	088790	500	62 억	202580	N	N	13	N	N
123	20240408	150612	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-35	5	-1.52	77625165	34170	69.22	2310	2310	2240	3000	1620	2310	2271.70	1.63	-1618	2376	2342	2286	2252	2196	2360	2270	62	690	500	1570	5	1	12447744	283	6.46	0.26	12	0.27	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2335	-2.57	20240402	1921	18.43	20240118	3320	-31.48	20230419	1920	18.49	20231030	0.12	N	088790	500	62 억	202580	N	N	121	N	N
124	20240408	140614	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-40	5	-1.73	57356790	25231	51.11	2310	2310	2240	3000	1620	2310	2273.22	1.63	-1613	2376	2342	2286	2252	2196	2360	2270	62	690	500	1570	5	1	12447744	283	6.45	0.26	12	0.20	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.12	N	088790	500	62 억	202580	N	N	121	N	N
125	20240408	130611	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-40	5	-1.73	48833750	21465	43.48	2310	2310	2240	3000	1620	2310	2274.99	1.63	-1556	2376	2342	2286	2252	2196	2360	2270	62	690	500	1570	5	1	12447744	283	6.45	0.26	12	0.17	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.12	N	088790	500	62 억	202580	N	N	121	N	N
126	20240408	120613	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-40	5	-1.73	40213120	17671	35.80	2310	2310	2240	3000	1620	2310	2275.59	1.63	-1499	2376	2342	2286	2252	2196	2360	2270	62	690	500	1570	5	1	12447744	283	6.45	0.26	12	0.14	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.12	N	088790	500	62 억	202580	N	N	121	N	N
127	20240408	110615	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-35	5	-1.52	28260950	12405	25.13	2310	2310	2240	3000	1620	2310	2278.11	1.63	-1086	2376	2342	2286	2252	2196	2360	2270	62	690	500	1570	5	1	12447744	283	6.46	0.26	12	0.10	352.00	8626.00	3320	20230419	-31.48	1920	20231030	18.49	2335	-2.57	20240402	1921	18.43	20240118	3320	-31.48	20230419	1920	18.49	20231030	0.12	N	088790	500	62 억	202580	N	N	121	N	N
128	20240408	100607	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-40	5	-1.73	26862885	11789	23.88	2310	2310	2240	3000	1620	2310	2278.55	1.63	-1033	2376	2342	2286	2252	2196	2360	2270	62	690	500	1570	5	1	12447744	283	6.45	0.26	12	0.09	352.00	8626.00	3320	20230419	-31.63	1920	20231030	18.23	2335	-2.78	20240402	1921	18.17	20240118	3320	-31.63	20230419	1920	18.23	20231030	0.12	N	088790	500	62 억	202580	N	N	121	N	N
129	20240408	090613	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-20	5	-0.87	9129450	3961	8.02	2310	2310	2275	3000	1620	2310	2304.79	1.63	-919	2376	2342	2286	2252	2196	2360	2270	62	690	500	1570	5	1	12447744	285	6.51	0.27	12	0.03	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.12	N	088790	500	62 억	202580	N	N	121	N	N
130	20240405	160613	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	-10	5	-0.43	111875045	49314	52.26	2290	2320	2230	3015	1625	2320	2268.58	1.65	-2748	2416	2367	2281	2232	2146	2392	2257	62	695	500	1570	5	1	12447744	288	6.56	0.27	12	0.40	352.00	8626.00	3320	20230419	-30.42	1920	20231030	20.31	2335	-1.07	20240402	1921	20.25	20240118	3320	-30.42	20230419	1920	20.31	20231030	0.05	N	088790	500	62 억	205328	N	N	121	N	N
131	20240405	150610	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-30	5	-1.29	110263550	48617	51.52	2290	2320	2230	3015	1625	2320	2267.95	1.65	-2844	2416	2367	2281	2232	2146	2392	2257	62	695	500	1570	5	1	12447744	285	6.51	0.27	12	0.39	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.05	N	088790	500	62 억	205328	N	N	2	N	N
132	20240405	140609	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	-20	5	-0.86	104307190	46031	48.78	2290	2320	2230	3015	1625	2320	2265.96	1.65	-2486	2416	2367	2281	2232	2146	2392	2257	62	695	500	1570	5	1	12447744	286	6.53	0.27	12	0.37	352.00	8626.00	3320	20230419	-30.72	1920	20231030	19.79	2335	-1.50	20240402	1921	19.73	20240118	3320	-30.72	20230419	1920	19.79	20231030	0.05	N	088790	500	62 억	205328	N	N	2	N	N
133	20240405	130608	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	-15	5	-0.65	85230120	37736	39.99	2290	2315	2230	3015	1625	2320	2258.51	1.65	-2359	2416	2367	2281	2232	2146	2392	2257	62	695	500	1570	5	1	12447744	287	6.55	0.27	12	0.30	352.00	8626.00	3320	20230419	-30.57	1920	20231030	20.05	2335	-1.28	20240402	1921	19.99	20240118	3320	-30.57	20230419	1920	20.05	20231030	0.05	N	088790	500	62 억	205328	N	N	2	N	N
134	20240405	120608	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-35	5	-1.51	75917560	33681	35.69	2290	2315	2230	3015	1625	2320	2253.92	1.65	-1803	2416	2367	2281	2232	2146	2392	2257	62	695	500	1570	5	1	12447744	284	6.49	0.26	12	0.27	352.00	8626.00	3320	20230419	-31.17	1920	20231030	19.01	2335	-2.14	20240402	1921	18.95	20240118	3320	-31.17	20230419	1920	19.01	20231030	0.05	N	088790	500	62 억	205328	N	N	2	N	N
135	20240405	110613	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-70	5	-3.02	59970670	26593	28.18	2290	2315	2235	3015	1625	2320	2255.01	1.65	224	2416	2367	2281	2232	2146	2392	2257	62	695	500	1570	5	1	12447744	280	6.39	0.26	12	0.21	352.00	8626.00	3320	20230419	-32.23	1920	20231030	17.19	2335	-3.64	20240402	1921	17.13	20240118	3320	-32.23	20230419	1920	17.19	20231030	0.05	N	088790	500	62 억	205328	N	N	2	N	N
136	20240405	100523	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-60	5	-2.59	41527210	18373	19.47	2290	2315	2235	3015	1625	2320	2260.07	1.65	655	2416	2367	2281	2232	2146	2392	2257	62	695	500	1570	5	1	12447744	281	6.42	0.26	12	0.15	352.00	8626.00	3320	20230419	-31.93	1920	20231030	17.71	2335	-3.21	20240402	1921	17.65	20240118	3320	-31.93	20230419	1920	17.71	20231030	0.05	N	088790	500	62 억	205328	N	N	2	N	N
137	20240405	090602	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-30	5	-1.29	10585690	4632	4.91	2290	2315	2265	3015	1625	2320	2284.97	1.65	-391	2416	2367	2281	2232	2146	2392	2257	62	695	500	1570	5	1	12447744	285	6.51	0.27	12	0.04	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.05	N	088790	500	62 억	205328	N	N	2	N	N
138	20240404	160602	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	105	2	4.74	214987885	94371	63.18	2215	2330	2195	2875	1555	2215	2278.11	1.65	-243	2398	2306	2228	2136	2058	2352	2182	62	660	500	1500	5	1	12447744	289	6.59	0.27	12	0.76	352.00	8626.00	3320	20230419	-30.12	1920	20231030	20.83	2335	-0.64	20240402	1921	20.77	20240118	3320	-30.12	20230419	1920	20.83	20231030	0.00	N	088790	500	62 억	205571	N	N	2	N	N
139	20240404	150559	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	95	2	4.29	186114965	81910	54.84	2215	2330	2195	2875	1555	2215	2272.19	1.65	-47	2398	2306	2228	2136	2058	2352	2182	62	660	500	1500	5	1	12447744	288	6.56	0.27	12	0.66	352.00	8626.00	3320	20230419	-30.42	1920	20231030	20.31	2335	-1.07	20240402	1921	20.25	20240118	3320	-30.42	20230419	1920	20.31	20231030	0.00	N	088790	500	62 억	205571	N	N	4	N	N
140	20240404	140602	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	90	2	4.06	157752545	69584	46.58	2215	2330	2195	2875	1555	2215	2267.08	1.65	239	2398	2306	2228	2136	2058	2352	2182	62	660	500	1500	5	1	12447744	287	6.55	0.27	12	0.56	352.00	8626.00	3320	20230419	-30.57	1920	20231030	20.05	2335	-1.28	20240402	1921	19.99	20240118	3320	-30.57	20230419	1920	20.05	20231030	0.00	N	088790	500	62 억	205571	N	N	4	N	N
141	20240404	130555	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	100	2	4.51	136546410	60400	40.44	2215	2330	2195	2875	1555	2215	2260.70	1.65	243	2398	2306	2228	2136	2058	2352	2182	62	660	500	1500	5	1	12447744	288	6.58	0.27	12	0.49	352.00	8626.00	3320	20230419	-30.27	1920	20231030	20.57	2335	-0.86	20240402	1921	20.51	20240118	3320	-30.27	20230419	1920	20.57	20231030	0.00	N	088790	500	62 억	205571	N	N	4	N	N
142	20240404	120559	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	95	2	4.29	127387580	56435	37.78	2215	2330	2195	2875	1555	2215	2257.25	1.65	230	2398	2306	2228	2136	2058	2352	2182	62	660	500	1500	5	1	12447744	288	6.56	0.27	12	0.45	352.00	8626.00	3320	20230419	-30.42	1920	20231030	20.31	2335	-1.07	20240402	1921	20.25	20240118	3320	-30.42	20230419	1920	20.31	20231030	0.00	N	088790	500	62 억	205571	N	N	4	N	N
143	20240404	110601	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	75	2	3.39	86114085	38555	25.81	2215	2315	2195	2875	1555	2215	2233.54	1.65	506	2398	2306	2228	2136	2058	2352	2182	62	660	500	1500	5	1	12447744	285	6.51	0.27	12	0.31	352.00	8626.00	3320	20230419	-31.02	1920	20231030	19.27	2335	-1.93	20240402	1921	19.21	20240118	3320	-31.02	20230419	1920	19.27	20231030	0.00	N	088790	500	62 억	205571	N	N	4	N	N
144	20240404	100601	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	25	2	1.13	68982725	31034	20.78	2215	2290	2195	2875	1555	2215	2222.81	1.65	1625	2398	2306	2228	2136	2058	2352	2182	62	660	500	1500	5	1	12447744	279	6.36	0.26	12	0.25	352.00	8626.00	3320	20230419	-32.53	1920	20231030	16.67	2335	-4.07	20240402	1921	16.61	20240118	3320	-32.53	20230419	1920	16.67	20231030	0.00	N	088790	500	62 억	205571	N	N	4	N	N
145	20240404	090600	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-20	5	-0.90	31827730	14434	9.66	2215	2220	2195	2875	1555	2215	2205.05	1.65	1669	2398	2306	2228	2136	2058	2352	2182	62	660	500	1500	5	1	12447744	273	6.24	0.25	12	0.12	352.00	8626.00	3320	20230419	-33.89	1920	20231030	14.32	2335	-6.00	20240402	1921	14.26	20240118	3320	-33.89	20230419	1920	14.32	20231030	0.00	N	088790	500	62 억	205571	N	N	4	N	N
146	20240403	160600	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	40	2	1.84	334900290	149371	69.49	2175	2320	2150	2825	1525	2175	2242.07	1.63	2888	2405	2290	2220	2105	2035	2255	2070	62	650	500	1470	5	1	12447744	276	6.29	0.26	12	1.20	352.00	8626.00	3320	20230419	-33.28	1920	20231030	15.36	2335	-5.14	20240402	1921	15.30	20240118	3320	-33.28	20230419	1920	15.36	20231030	0.00	N	088790	500	62 억	202487	N	N	4	N	N
147	20240403	150558	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	25	2	1.15	330143090	147223	68.49	2175	2320	2150	2825	1525	2175	2242.47	1.63	4629	2405	2290	2220	2105	2035	2255	2070	62	650	500	1470	5	1	12447744	274	6.25	0.26	12	1.18	352.00	8626.00	3320	20230419	-33.73	1920	20231030	14.58	2335	-5.78	20240402	1921	14.52	20240118	3320	-33.73	20230419	1920	14.58	20231030	0.00	N	088790	500	62 억	202487	N	N	21	N	N
148	20240403	140554	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	-20	5	-0.92	283355170	126366	58.79	2175	2320	2150	2825	1525	2175	2242.34	1.63	4443	2405	2290	2220	2105	2035	2255	2070	62	650	500	1470	5	1	12447744	268	6.12	0.25	12	1.02	352.00	8626.00	3320	20230419	-35.09	1920	20231030	12.24	2335	-7.71	20240402	1921	12.18	20240118	3320	-35.09	20230419	1920	12.24	20231030	0.00	N	088790	500	62 억	202487	N	N	21	N	N
149	20240403	130555	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	125	2	5.75	195032020	86348	40.17	2175	2320	2175	2825	1525	2175	2258.67	1.63	-1622	2405	2290	2220	2105	2035	2255	2070	62	650	500	1470	5	1	12447744	286	6.53	0.27	12	0.69	352.00	8626.00	3320	20230419	-30.72	1920	20231030	19.79	2335	-1.50	20240402	1921	19.73	20240118	3320	-30.72	20230419	1920	19.79	20231030	0.00	N	088790	500	62 억	202487	N	N	21	N	N
150	20240403	120553	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	90	2	4.14	88358785	39980	18.60	2175	2310	2175	2825	1525	2175	2210.07	1.63	-488	2405	2290	2220	2105	2035	2255	2070	62	650	500	1470	5	1	12447744	282	6.43	0.26	12	0.32	352.00	8626.00	3320	20230419	-31.78	1920	20231030	17.97	2335	-3.00	20240402	1921	17.91	20240118	3320	-31.78	20230419	1920	17.97	20231030	0.00	N	088790	500	62 억	202487	N	N	21	N	N
151	20240403	110555	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	45	2	2.07	70154185	31949	14.86	2175	2235	2175	2825	1525	2175	2195.82	1.63	-202	2405	2290	2220	2105	2035	2255	2070	62	650	500	1470	5	1	12447744	276	6.31	0.26	12	0.26	352.00	8626.00	3320	20230419	-33.13	1920	20231030	15.62	2335	-4.93	20240402	1921	15.56	20240118	3320	-33.13	20230419	1920	15.62	20231030	0.00	N	088790	500	62 억	202487	N	N	21	N	N
152	20240403	100556	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	20	2	0.92	38494030	17554	8.17	2175	2200	2175	2825	1525	2175	2192.89	1.63	65	2405	2290	2220	2105	2035	2255	2070	62	650	500	1470	5	1	12447744	273	6.24	0.25	12	0.14	352.00	8626.00	3320	20230419	-33.89	1920	20231030	14.32	2335	-6.00	20240402	1921	14.26	20240118	3320	-33.89	20230419	1920	14.32	20231030	0.00	N	088790	500	62 억	202487	N	N	21	N	N
153	20240403	090556	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	20	2	0.92	8872920	4063	1.89	2175	2200	2175	2825	1525	2175	2183.83	1.63	65	2405	2290	2220	2105	2035	2255	2070	62	650	500	1470	5	1	12447744	273	6.24	0.25	12	0.03	352.00	8626.00	3320	20230419	-33.89	1920	20231030	14.32	2335	-6.00	20240402	1921	14.26	20240118	3320	-33.89	20230419	1920	14.32	20231030	0.00	N	088790	500	62 억	202487	N	N	21	N	N
154	20240402	160545	57	100.00	KOSPI	유통업	N	N	N	N	N	2175	10	2	0.46	476924860	214941	317.00	2205	2335	2150	2810	1520	2165	2218.86	1.62	381	2225	2195	2140	2110	2055	2210	2125	62	645	500	1470	5	1	12447744	271	6.18	0.25	12	1.73	352.00	8626.00	3320	20230419	-34.49	1920	20231030	13.28	2335	-6.85	20240402	1921	13.22	20240118	3320	-34.49	20230419	1920	13.28	20231030	0.00	N	088790	500	62 억	202114	N	N	21	N	N
155	20240402	150553	57	100.00	KOSPI	유통업	N	N	N	N	N	2180	15	2	0.69	465981880	209912	309.59	2205	2335	2150	2810	1520	2165	2219.89	1.62	1036	2225	2195	2140	2110	2055	2210	2125	62	645	500	1470	5	1	12447744	271	6.19	0.25	12	1.69	352.00	8626.00	3320	20230419	-34.34	1920	20231030	13.54	2335	-6.64	20240402	1921	13.48	20240118	3320	-34.34	20230419	1920	13.54	20231030	0.00	N	088790	500	62 억	202114	N	N	0	N	N
156	20240402	140554	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	85	2	3.93	419726680	188834	278.50	2205	2335	2155	2810	1520	2165	2222.73	1.62	640	2225	2195	2140	2110	2055	2210	2125	62	645	500	1470	5	1	12447744	280	6.39	0.26	12	1.52	352.00	8626.00	3320	20230419	-32.23	1920	20231030	17.19	2335	-3.64	20240402	1921	17.13	20240118	3320	-32.23	20230419	1920	17.19	20231030	0.00	N	088790	500	62 억	202114	N	N	0	N	N
157	20240402	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	80	2	3.70	379339095	170911	252.07	2205	2335	2155	2810	1520	2165	2219.51	1.62	1373	2225	2195	2140	2110	2055	2210	2125	62	645	500	1470	5	1	12447744	279	6.38	0.26	12	1.37	352.00	8626.00	3320	20230419	-32.38	1920	20231030	16.93	2335	-3.85	20240402	1921	16.87	20240118	3320	-32.38	20230419	1920	16.93	20231030	0.00	N	088790	500	62 억	202114	N	N	0	N	N
158	20240402	120542	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	35	2	1.62	321428360	145010	213.87	2205	2335	2155	2810	1520	2165	2216.59	1.62	1533	2225	2195	2140	2110	2055	2210	2125	62	645	500	1470	5	1	12447744	274	6.25	0.26	12	1.16	352.00	8626.00	3320	20230419	-33.73	1920	20231030	14.58	2335	-5.78	20240402	1921	14.52	20240118	3320	-33.73	20230419	1920	14.58	20231030	0.00	N	088790	500	62 억	202114	N	N	0	N	N
159	20240402	110548	57	100.00	KOSPI	유통업	N	N	N	N	N	2185	20	2	0.92	303194930	136665	201.56	2205	2335	2155	2810	1520	2165	2218.53	1.62	1782	2225	2195	2140	2110	2055	2210	2125	62	645	500	1470	5	1	12447744	272	6.21	0.25	12	1.10	352.00	8626.00	3320	20230419	-34.19	1920	20231030	13.80	2335	-6.42	20240402	1921	13.74	20240118	3320	-34.19	20230419	1920	13.80	20231030	0.00	N	088790	500	62 억	202114	N	N	0	N	N
160	20240402	100548	57	100.00	KOSPI	유통업	N	N	N	N	N	2160	-5	5	-0.23	266451640	119745	176.60	2205	2335	2155	2810	1520	2165	2225.16	1.62	316	2225	2195	2140	2110	2055	2210	2125	62	645	500	1470	5	1	12447744	269	6.14	0.25	12	0.96	352.00	8626.00	3320	20230419	-34.94	1920	20231030	12.50	2335	-7.49	20240402	1921	12.44	20240118	3320	-34.94	20230419	1920	12.50	20231030	0.00	N	088790	500	62 억	202114	N	N	0	N	N
161	20240402	090549	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	25	2	1.15	34669845	15769	23.26	2205	2210	2170	2810	1520	2165	2198.61	1.62	-467	2225	2195	2140	2110	2055	2210	2125	62	645	500	1470	5	1	12447744	273	6.22	0.25	12	0.13	352.00	8626.00	3320	20230419	-34.04	1920	20231030	14.06	2230	-1.79	20240103	1921	14.00	20240118	3320	-34.04	20230419	1920	14.06	20231030	0.00	N	088790	500	62 억	202114	N	N	0	N	N
162	20240401	160545	57	100.00	KOSPI	유통업	N	N	N	N	N	2165	80	2	3.84	145303350	67804	261.83	2085	2170	2085	2710	1460	2085	2142.99	1.62	6334	2181	2132	2101	2052	2021	2157	2077	62	625	500	1410	5	1	12447744	269	6.15	0.25	12	0.54	352.00	8626.00	3320	20230419	-34.79	1920	20231030	12.76	2230	-2.91	20240103	1921	12.70	20240118	3320	-34.79	20230419	1920	12.76	20231030	0.00	N	088790	500	62 억	201798	N	N	0	N	N
163	20240401	150548	57	100.00	KOSPI	유통업	N	N	N	N	N	2165	80	2	3.84	142521405	66519	256.87	2085	2170	2085	2710	1460	2085	2142.57	1.62	5979	2181	2132	2101	2052	2021	2157	2077	62	625	500	1410	5	1	12447744	269	6.15	0.25	12	0.53	352.00	8626.00	3320	20230419	-34.79	1920	20231030	12.76	2230	-2.91	20240103	1921	12.70	20240118	3320	-34.79	20230419	1920	12.76	20231030	0.00	N	088790	500	62 억	201798	N	N	0	N	N
164	20240401	140543	57	100.00	KOSPI	유통업	N	N	N	N	N	2165	80	2	3.84	130443755	60939	235.32	2085	2170	2085	2710	1460	2085	2140.56	1.62	4802	2181	2132	2101	2052	2021	2157	2077	62	625	500	1410	5	1	12447744	269	6.15	0.25	12	0.49	352.00	8626.00	3320	20230419	-34.79	1920	20231030	12.76	2230	-2.91	20240103	1921	12.70	20240118	3320	-34.79	20230419	1920	12.76	20231030	0.00	N	088790	500	62 억	201798	N	N	0	N	N
165	20240401	130541	57	100.00	KOSPI	유통업	N	N	N	N	N	2160	75	2	3.60	101238950	47372	182.93	2085	2170	2085	2710	1460	2085	2137.11	1.62	3839	2181	2132	2101	2052	2021	2157	2077	62	625	500	1410	5	1	12447744	269	6.14	0.25	12	0.38	352.00	8626.00	3320	20230419	-34.94	1920	20231030	12.50	2230	-3.14	20240103	1921	12.44	20240118	3320	-34.94	20230419	1920	12.50	20231030	0.00	N	088790	500	62 억	201798	N	N	0	N	N
166	20240401	120547	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	85	2	4.08	87073120	40814	157.61	2085	2170	2085	2710	1460	2085	2133.41	1.62	2782	2181	2132	2101	2052	2021	2157	2077	62	625	500	1410	5	1	12447744	270	6.16	0.25	12	0.33	352.00	8626.00	3320	20230419	-34.64	1920	20231030	13.02	2230	-2.69	20240103	1921	12.96	20240118	3320	-34.64	20230419	1920	13.02	20231030	0.00	N	088790	500	62 억	201798	N	N	0	N	N
167	20240401	110546	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	65	2	3.12	49578565	23341	90.13	2085	2155	2085	2710	1460	2085	2124.10	1.62	1647	2181	2132	2101	2052	2021	2157	2077	62	625	500	1410	5	1	12447744	268	6.11	0.25	12	0.19	352.00	8626.00	3320	20230419	-35.24	1920	20231030	11.98	2230	-3.59	20240103	1921	11.92	20240118	3320	-35.24	20230419	1920	11.98	20231030	0.00	N	088790	500	62 억	201798	N	N	0	N	N
168	20240401	100542	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	35	2	1.68	33902435	16028	61.89	2085	2145	2085	2710	1460	2085	2115.20	1.62	536	2181	2132	2101	2052	2021	2157	2077	62	625	500	1410	5	1	12447744	264	6.02	0.25	12	0.13	352.00	8626.00	3320	20230419	-36.14	1920	20231030	10.42	2230	-4.93	20240103	1921	10.36	20240118	3320	-36.14	20230419	1920	10.42	20231030	0.00	N	088790	500	62 억	201798	N	N	0	N	N
169	20240401	090543	57	100.00	KOSPI	유통업	N	N	N	N	N	2100	15	2	0.72	3457440	1658	6.40	2085	2100	2085	2710	1460	2085	2085.31	1.62	-87	2181	2132	2101	2052	2021	2157	2077	62	625	500	1410	5	1	12447744	261	5.97	0.24	12	0.01	352.00	8626.00	3320	20230419	-36.75	1920	20231030	9.38	2230	-5.83	20240103	1921	9.32	20240118	3320	-36.75	20230419	1920	9.38	20231030	0.00	N	088790	500	62 억	201798	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History