KissMeData/010420/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160256	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	0	3	0.00	70612700	57597	279.54	1220	1238	1214	1601	863	1232	1225.98	0.66	0	-23168	1253	1242	1229	1218	1205	1248	1224	102	369	500	860	1	1	20493012	252	-6.35	0.59	12	0.28	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.80	N	010420	500	102 억		134565	N	N	0	N	00	N
3	20240430	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-4	5	-0.32	67893713	55381	268.79	1220	1238	1214	1601	863	1232	1225.94	0.66	0	-22570	1253	1242	1229	1218	1205	1248	1224	102	369	500	860	1	1	20493012	252	-6.33	0.59	12	0.27	-194.00	2094.00	1750	20230713	-29.83	1177	20240320	4.33	1350	-9.04	20240104	1177	4.33	20240320	1750	-29.83	20230713	1177	4.33	20240320	0.80	N	010420	500	102 억		134565	N	N	0	N	00	N
4	20240430	140255	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-10	5	-0.81	66565631	54294	263.51	1220	1238	1214	1601	863	1232	1226.02	0.66	0	-21498	1253	1242	1229	1218	1205	1248	1224	102	369	500	860	1	1	20493012	250	-6.30	0.58	12	0.26	-194.00	2094.00	1750	20230713	-30.17	1177	20240320	3.82	1350	-9.48	20240104	1177	3.82	20240320	1750	-30.17	20230713	1177	3.82	20240320	0.80	N	010420	500	102 억		134565	N	N	0	N	00	N
5	20240430	130255	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	3	2	0.24	59772216	48764	236.67	1220	1238	1214	1601	863	1232	1225.74	0.66	0	-18101	1253	1242	1229	1218	1205	1248	1224	102	369	500	860	1	1	20493012	253	-6.37	0.59	12	0.24	-194.00	2094.00	1750	20230713	-29.43	1177	20240320	4.93	1350	-8.52	20240104	1177	4.93	20240320	1750	-29.43	20230713	1177	4.93	20240320	0.80	N	010420	500	102 억		134565	N	N	0	N	00	N
6	20240430	120256	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-12	5	-0.97	47093443	38418	186.46	1220	1238	1214	1601	863	1232	1225.82	0.66	0	-16057	1253	1242	1229	1218	1205	1248	1224	102	369	500	860	1	1	20493012	250	-6.29	0.58	12	0.19	-194.00	2094.00	1750	20230713	-30.29	1177	20240320	3.65	1350	-9.63	20240104	1177	3.65	20240320	1750	-30.29	20230713	1177	3.65	20240320	0.80	N	010420	500	102 억		134565	N	N	0	N	00	N
7	20240430	110254	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-4	5	-0.32	31561749	25699	124.73	1220	1238	1214	1601	863	1232	1228.13	0.66	0	-13631	1253	1242	1229	1218	1205	1248	1224	102	369	500	860	1	1	20493012	252	-6.33	0.59	12	0.13	-194.00	2094.00	1750	20230713	-29.83	1177	20240320	4.33	1350	-9.04	20240104	1177	4.33	20240320	1750	-29.83	20230713	1177	4.33	20240320	0.80	N	010420	500	102 억		134565	N	N	0	N	00	N
8	20240430	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	6	2	0.49	26053231	21189	102.84	1220	1238	1214	1601	863	1232	1229.56	0.66	0	-10680	1253	1242	1229	1218	1205	1248	1224	102	369	500	860	1	1	20493012	254	-6.38	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.26	1177	20240320	5.18	1350	-8.30	20240104	1177	5.18	20240320	1750	-29.26	20230713	1177	5.18	20240320	0.80	N	010420	500	102 억		134565	N	N	0	N	00	N
9	20240430	090300	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-12	5	-0.97	851753	698	3.39	1220	1233	1220	1601	863	1232	1220.28	0.66	0	42	1253	1242	1229	1218	1205	1248	1224	102	369	500	860	1	1	20493012	250	-6.29	0.58	12	0.00	-194.00	2094.00	1750	20230713	-30.29	1177	20240320	3.65	1350	-9.63	20240104	1177	3.65	20240320	1750	-30.29	20230713	1177	3.65	20240320	0.80	N	010420	500	102 억		134565	N	N	0	N	00	N
10	20240429	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	10	2	0.82	25166090	20591	68.44	1222	1240	1216	1588	856	1222	1222.19	0.66	0	-102	1256	1239	1228	1211	1200	1233	1205	102	366	500	850	1	1	20493012	252	-6.35	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.80	N	010420	500	102 억		134681	N	N	3	N	00	N
11	20240429	150254	57	100.00	KOSPI		유통업	N	N	N	N		N	1223	1	2	0.08	24406602	19974	66.39	1222	1240	1216	1588	856	1222	1221.92	0.66	0	-96	1256	1239	1228	1211	1200	1233	1205	102	366	500	850	1	1	20493012	251	-6.30	0.58	12	0.10	-194.00	2094.00	1750	20230713	-30.11	1177	20240320	3.91	1350	-9.41	20240104	1177	3.91	20240320	1750	-30.11	20230713	1177	3.91	20240320	0.80	N	010420	500	102 억		134681	N	N	3	N	00	N
12	20240429	140253	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	-1	5	-0.08	23684085	19385	64.43	1222	1240	1216	1588	856	1222	1221.77	0.66	0	-191	1256	1239	1228	1211	1200	1233	1205	102	366	500	850	1	1	20493012	250	-6.29	0.58	12	0.09	-194.00	2094.00	1750	20230713	-30.23	1177	20240320	3.74	1350	-9.56	20240104	1177	3.74	20240320	1750	-30.23	20230713	1177	3.74	20240320	0.80	N	010420	500	102 억		134681	N	N	3	N	00	N
13	20240429	130255	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	10	2	0.82	22617764	18519	61.55	1222	1240	1216	1588	856	1222	1221.33	0.66	0	-67	1256	1239	1228	1211	1200	1233	1205	102	366	500	850	1	1	20493012	252	-6.35	0.59	12	0.09	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.80	N	010420	500	102 억		134681	N	N	3	N	00	N
14	20240429	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1224	2	2	0.16	17106149	14005	46.55	1222	1240	1216	1588	856	1222	1221.43	0.66	0	198	1256	1239	1228	1211	1200	1233	1205	102	366	500	850	1	1	20493012	251	-6.31	0.58	12	0.07	-194.00	2094.00	1750	20230713	-30.06	1177	20240320	3.99	1350	-9.33	20240104	1177	3.99	20240320	1750	-30.06	20230713	1177	3.99	20240320	0.80	N	010420	500	102 억		134681	N	N	3	N	00	N
15	20240429	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	10	2	0.82	11257610	9202	30.58	1222	1240	1216	1588	856	1222	1223.39	0.66	0	-38	1256	1239	1228	1211	1200	1233	1205	102	366	500	850	1	1	20493012	252	-6.35	0.59	12	0.04	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.80	N	010420	500	102 억		134681	N	N	3	N	00	N
16	20240429	100254	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	11	2	0.90	4015664	3279	10.90	1222	1240	1216	1588	856	1222	1224.66	0.66	0	-38	1256	1239	1228	1211	1200	1233	1205	102	366	500	850	1	1	20493012	253	-6.36	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.54	1177	20240320	4.76	1350	-8.67	20240104	1177	4.76	20240320	1750	-29.54	20230713	1177	4.76	20240320	0.80	N	010420	500	102 억		134681	N	N	3	N	00	N
17	20240429	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	1226	4	2	0.33	1917365	1569	5.21	1222	1226	1216	1588	856	1222	1222.03	0.66	0	-36	1256	1239	1228	1211	1200	1233	1205	102	366	500	850	1	1	20493012	251	-6.32	0.59	12	0.01	-194.00	2094.00	1750	20230713	-29.94	1177	20240320	4.16	1350	-9.19	20240104	1177	4.16	20240320	1750	-29.94	20230713	1177	4.16	20240320	0.80	N	010420	500	102 억		134681	N	N	3	N	00	N
18	20240426	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-5	5	-0.41	36837636	30087	192.21	1227	1245	1217	1595	859	1227	1224.37	0.66	0	-250	1259	1243	1233	1217	1207	1238	1212	102	368	500	850	1	1	20493012	250	-6.30	0.58	12	0.15	-194.00	2094.00	1750	20230713	-30.17	1177	20240320	3.82	1350	-9.48	20240104	1177	3.82	20240320	1750	-30.17	20230713	1177	3.82	20240320	0.79	N	010420	500	102 억		134931	N	N	3	N	00	N
19	20240426	150254	57	100.00	KOSPI		유통업	N	N	N	N		N	1222	-5	5	-0.41	22788316	18590	118.76	1227	1245	1217	1595	859	1227	1225.84	0.66	0	-243	1259	1243	1233	1217	1207	1238	1212	102	368	500	850	1	1	20493012	250	-6.30	0.58	12	0.09	-194.00	2094.00	1750	20230713	-30.17	1177	20240320	3.82	1350	-9.48	20240104	1177	3.82	20240320	1750	-30.17	20230713	1177	3.82	20240320	0.79	N	010420	500	102 억		134931	N	N	0	N	00	N
20	20240426	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	1224	-3	5	-0.24	22741846	18552	118.52	1227	1245	1217	1595	859	1227	1225.84	0.66	0	-243	1259	1243	1233	1217	1207	1238	1212	102	368	500	850	1	1	20493012	251	-6.31	0.58	12	0.09	-194.00	2094.00	1750	20230713	-30.06	1177	20240320	3.99	1350	-9.33	20240104	1177	3.99	20240320	1750	-30.06	20230713	1177	3.99	20240320	0.79	N	010420	500	102 억		134931	N	N	0	N	00	N
21	20240426	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	1226	-1	5	-0.08	21961257	17915	114.45	1227	1245	1217	1595	859	1227	1225.86	0.66	0	-243	1259	1243	1233	1217	1207	1238	1212	102	368	500	850	1	1	20493012	251	-6.32	0.59	12	0.09	-194.00	2094.00	1750	20230713	-29.94	1177	20240320	4.16	1350	-9.19	20240104	1177	4.16	20240320	1750	-29.94	20230713	1177	4.16	20240320	0.79	N	010420	500	102 억		134931	N	N	0	N	00	N
22	20240426	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	-6	5	-0.49	20064012	16372	104.59	1227	1245	1220	1595	859	1227	1225.51	0.66	0	-243	1259	1243	1233	1217	1207	1238	1212	102	368	500	850	1	1	20493012	250	-6.29	0.58	12	0.08	-194.00	2094.00	1750	20230713	-30.23	1177	20240320	3.74	1350	-9.56	20240104	1177	3.74	20240320	1750	-30.23	20230713	1177	3.74	20240320	0.79	N	010420	500	102 억		134931	N	N	0	N	00	N
23	20240426	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	7	2	0.57	9825095	7989	51.04	1227	1245	1227	1595	859	1227	1229.83	0.66	0	-222	1259	1243	1233	1217	1207	1238	1212	102	368	500	850	1	1	20493012	253	-6.36	0.59	12	0.04	-194.00	2094.00	1750	20230713	-29.49	1177	20240320	4.84	1350	-8.59	20240104	1177	4.84	20240320	1750	-29.49	20230713	1177	4.84	20240320	0.79	N	010420	500	102 억		134931	N	N	0	N	00	N
24	20240426	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	9	2	0.73	9263538	7535	48.14	1227	1245	1227	1595	859	1227	1229.40	0.66	0	-222	1259	1243	1233	1217	1207	1238	1212	102	368	500	850	1	1	20493012	253	-6.37	0.59	12	0.04	-194.00	2094.00	1750	20230713	-29.37	1177	20240320	5.01	1350	-8.44	20240104	1177	5.01	20240320	1750	-29.37	20230713	1177	5.01	20240320	0.79	N	010420	500	102 억		134931	N	N	0	N	00	N
25	20240426	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	9	2	0.73	1914399	1560	9.97	1227	1236	1227	1595	859	1227	1227.18	0.66	0	-222	1259	1243	1233	1217	1207	1238	1212	102	368	500	850	1	1	20493012	253	-6.37	0.59	12	0.01	-194.00	2094.00	1750	20230713	-29.37	1177	20240320	5.01	1350	-8.44	20240104	1177	5.01	20240320	1750	-29.37	20230713	1177	5.01	20240320	0.79	N	010420	500	102 억		134931	N	N	0	N	00	N
26	20240425	160252	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	-3	5	-0.24	19134719	15573	76.92	1230	1249	1223	1599	861	1230	1228.71	0.66	0	-701	1258	1244	1236	1222	1214	1240	1218	102	369	500	860	1	1	20493012	251	-6.32	0.59	12	0.08	-194.00	2094.00	1750	20230713	-29.89	1177	20240320	4.25	1350	-9.11	20240104	1177	4.25	20240320	1750	-29.89	20230713	1177	4.25	20240320	0.79	N	010420	500	102 억		135602	N	N	1	N	00	N
27	20240425	150252	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	4	2	0.33	18524869	15076	74.47	1230	1249	1223	1599	861	1230	1228.77	0.66	0	-697	1258	1244	1236	1222	1214	1240	1218	102	369	500	860	1	1	20493012	253	-6.36	0.59	12	0.07	-194.00	2094.00	1750	20230713	-29.49	1177	20240320	4.84	1350	-8.59	20240104	1177	4.84	20240320	1750	-29.49	20230713	1177	4.84	20240320	0.79	N	010420	500	102 억		135602	N	N	1	N	00	N
28	20240425	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	5	2	0.41	18503896	15059	74.38	1230	1249	1223	1599	861	1230	1228.76	0.66	0	-697	1258	1244	1236	1222	1214	1240	1218	102	369	500	860	1	1	20493012	253	-6.37	0.59	12	0.07	-194.00	2094.00	1750	20230713	-29.43	1177	20240320	4.93	1350	-8.52	20240104	1177	4.93	20240320	1750	-29.43	20230713	1177	4.93	20240320	0.79	N	010420	500	102 억		135602	N	N	1	N	00	N
29	20240425	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	-5	5	-0.41	16053681	13057	64.49	1230	1249	1224	1599	861	1230	1229.51	0.66	0	-697	1258	1244	1236	1222	1214	1240	1218	102	369	500	860	1	1	20493012	251	-6.31	0.59	12	0.06	-194.00	2094.00	1750	20230713	-30.00	1177	20240320	4.08	1350	-9.26	20240104	1177	4.08	20240320	1750	-30.00	20230713	1177	4.08	20240320	0.79	N	010420	500	102 억		135602	N	N	1	N	00	N
30	20240425	120251	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	5	2	0.41	10656620	8654	42.75	1230	1249	1229	1599	861	1230	1231.41	0.66	0	-695	1258	1244	1236	1222	1214	1240	1218	102	369	500	860	1	1	20493012	253	-6.37	0.59	12	0.04	-194.00	2094.00	1750	20230713	-29.43	1177	20240320	4.93	1350	-8.52	20240104	1177	4.93	20240320	1750	-29.43	20230713	1177	4.93	20240320	0.79	N	010420	500	102 억		135602	N	N	1	N	00	N
31	20240425	110252	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	0	3	0.00	10639270	8640	42.68	1230	1249	1229	1599	861	1230	1231.40	0.66	0	-695	1258	1244	1236	1222	1214	1240	1218	102	369	500	860	1	1	20493012	252	-6.34	0.59	12	0.04	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.79	N	010420	500	102 억		135602	N	N	1	N	00	N
32	20240425	100252	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	2	2	0.16	6193319	5026	24.83	1230	1249	1229	1599	861	1230	1232.26	0.66	0	-695	1258	1244	1236	1222	1214	1240	1218	102	369	500	860	1	1	20493012	252	-6.35	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.79	N	010420	500	102 억		135602	N	N	1	N	00	N
33	20240425	090252	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	0	3	0.00	4771013	3879	19.16	1230	1230	1229	1599	861	1230	1229.96	0.66	0	-608	1258	1244	1236	1222	1214	1240	1218	102	369	500	860	1	1	20493012	252	-6.34	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.79	N	010420	500	102 억		135602	N	N	1	N	00	N
34	20240424	160251	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-16	5	-1.28	24855952	20158	131.78	1246	1250	1228	1619	873	1246	1233.06	0.66	0	-51	1263	1254	1240	1231	1217	1259	1236	102	373	500	870	1	1	20493012	252	-6.34	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.79	N	010420	500	102 억		135695	N	N	1	N	00	N
35	20240424	150251	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-16	5	-1.28	22802974	18489	120.87	1246	1250	1228	1619	873	1246	1233.33	0.66	0	1142	1263	1254	1240	1231	1217	1259	1236	102	373	500	870	1	1	20493012	252	-6.34	0.59	12	0.09	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.79	N	010420	500	102 억		135695	N	N	0	N	00	N
36	20240424	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	-9	5	-0.72	15044138	12189	79.68	1246	1250	1228	1619	873	1246	1234.24	0.66	0	1127	1263	1254	1240	1231	1217	1259	1236	102	373	500	870	1	1	20493012	253	-6.38	0.59	12	0.06	-194.00	2094.00	1750	20230713	-29.31	1177	20240320	5.10	1350	-8.37	20240104	1177	5.10	20240320	1750	-29.31	20230713	1177	5.10	20240320	0.79	N	010420	500	102 억		135695	N	N	0	N	00	N
37	20240424	130256	57	100.00	KOSPI		유통업	N	N	N	N		N	1240	-6	5	-0.48	14853797	12035	78.68	1246	1250	1228	1619	873	1246	1234.22	0.66	0	1113	1263	1254	1240	1231	1217	1259	1236	102	373	500	870	1	1	20493012	254	-6.39	0.59	12	0.06	-194.00	2094.00	1750	20230713	-29.14	1177	20240320	5.35	1350	-8.15	20240104	1177	5.35	20240320	1750	-29.14	20230713	1177	5.35	20240320	0.79	N	010420	500	102 억		135695	N	N	0	N	00	N
38	20240424	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-5	5	-0.40	14764647	11963	78.20	1246	1250	1228	1619	873	1246	1234.19	0.66	0	1113	1263	1254	1240	1231	1217	1259	1236	102	373	500	870	1	1	20493012	254	-6.40	0.59	12	0.06	-194.00	2094.00	1750	20230713	-29.09	1177	20240320	5.44	1350	-8.07	20240104	1177	5.44	20240320	1750	-29.09	20230713	1177	5.44	20240320	0.79	N	010420	500	102 억		135695	N	N	0	N	00	N
39	20240424	110251	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-3	5	-0.24	14706647	11916	77.90	1246	1250	1228	1619	873	1246	1234.19	0.66	0	1113	1263	1254	1240	1231	1217	1259	1236	102	373	500	870	1	1	20493012	255	-6.41	0.59	12	0.06	-194.00	2094.00	1750	20230713	-28.97	1177	20240320	5.61	1350	-7.93	20240104	1177	5.61	20240320	1750	-28.97	20230713	1177	5.61	20240320	0.79	N	010420	500	102 억		135695	N	N	0	N	00	N
40	20240424	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	1	2	0.08	3214618	2591	16.94	1246	1250	1232	1619	873	1246	1240.69	0.66	0	-96	1263	1254	1240	1231	1217	1259	1236	102	373	500	870	1	1	20493012	256	-6.43	0.60	12	0.01	-194.00	2094.00	1750	20230713	-28.74	1177	20240320	5.95	1350	-7.63	20240104	1177	5.95	20240320	1750	-28.74	20230713	1177	5.95	20240320	0.79	N	010420	500	102 억		135695	N	N	0	N	00	N
41	20240424	090251	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	-2	5	-0.16	1147000	921	6.02	1246	1247	1244	1619	873	1246	1245.39	0.66	0	-59	1263	1254	1240	1231	1217	1259	1236	102	373	500	870	1	1	20493012	255	-6.41	0.59	12	0.00	-194.00	2094.00	1750	20230713	-28.91	1177	20240320	5.69	1350	-7.85	20240104	1177	5.69	20240320	1750	-28.91	20230713	1177	5.69	20240320	0.79	N	010420	500	102 억		135695	N	N	0	N	00	N
42	20240423	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	15	2	1.22	18959092	15297	59.03	1231	1249	1226	1600	862	1231	1239.40	0.66	0	-204	1246	1238	1225	1217	1204	1242	1221	102	369	500	860	1	1	20493012	255	-6.42	0.60	12	0.07	-194.00	2094.00	1750	20230713	-28.80	1177	20240320	5.86	1350	-7.70	20240104	1177	5.86	20240320	1750	-28.80	20230713	1177	5.86	20240320	0.79	N	010420	500	102 억		135941	N	N	0	N	00	N
43	20240423	150250	57	100.00	KOSPI		유통업	N	N	N	N		N	1249	18	2	1.46	16320809	13178	50.85	1231	1249	1226	1600	862	1231	1238.49	0.66	0	-203	1246	1238	1225	1217	1204	1242	1221	102	369	500	860	1	1	20493012	256	-6.44	0.60	12	0.06	-194.00	2094.00	1750	20230713	-28.63	1177	20240320	6.12	1350	-7.48	20240104	1177	6.12	20240320	1750	-28.63	20230713	1177	6.12	20240320	0.79	N	010420	500	102 억		135941	N	N	0	N	00	N
44	20240423	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	17	2	1.38	15347230	12397	47.84	1231	1248	1226	1600	862	1231	1237.98	0.66	0	-231	1246	1238	1225	1217	1204	1242	1221	102	369	500	860	1	1	20493012	256	-6.43	0.60	12	0.06	-194.00	2094.00	1750	20230713	-28.69	1177	20240320	6.03	1350	-7.56	20240104	1177	6.03	20240320	1750	-28.69	20230713	1177	6.03	20240320	0.79	N	010420	500	102 억		135941	N	N	0	N	00	N
45	20240423	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	15	2	1.22	14184950	11465	44.24	1231	1246	1226	1600	862	1231	1237.24	0.66	0	-231	1246	1238	1225	1217	1204	1242	1221	102	369	500	860	1	1	20493012	255	-6.42	0.60	12	0.06	-194.00	2094.00	1750	20230713	-28.80	1177	20240320	5.86	1350	-7.70	20240104	1177	5.86	20240320	1750	-28.80	20230713	1177	5.86	20240320	0.79	N	010420	500	102 억		135941	N	N	0	N	00	N
46	20240423	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	13	2	1.06	12417685	10045	38.76	1231	1245	1226	1600	862	1231	1236.21	0.66	0	-231	1246	1238	1225	1217	1204	1242	1221	102	369	500	860	1	1	20493012	255	-6.41	0.59	12	0.05	-194.00	2094.00	1750	20230713	-28.91	1177	20240320	5.69	1350	-7.85	20240104	1177	5.69	20240320	1750	-28.91	20230713	1177	5.69	20240320	0.79	N	010420	500	102 억		135941	N	N	0	N	00	N
47	20240423	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	13	2	1.06	10255722	8305	32.05	1231	1245	1226	1600	862	1231	1234.89	0.66	0	-245	1246	1238	1225	1217	1204	1242	1221	102	369	500	860	1	1	20493012	255	-6.41	0.59	12	0.04	-194.00	2094.00	1750	20230713	-28.91	1177	20240320	5.69	1350	-7.85	20240104	1177	5.69	20240320	1750	-28.91	20230713	1177	5.69	20240320	0.79	N	010420	500	102 억		135941	N	N	0	N	00	N
48	20240423	100251	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	7	2	0.57	6055989	4916	18.97	1231	1238	1226	1600	862	1231	1231.89	0.66	0	-150	1246	1238	1225	1217	1204	1242	1221	102	369	500	860	1	1	20493012	254	-6.38	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.26	1177	20240320	5.18	1350	-8.30	20240104	1177	5.18	20240320	1750	-29.26	20230713	1177	5.18	20240320	0.79	N	010420	500	102 억		135941	N	N	0	N	00	N
49	20240423	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1226	-5	5	-0.41	1504753	1223	4.72	1231	1231	1226	1600	862	1231	1230.38	0.66	0	-150	1246	1238	1225	1217	1204	1242	1221	102	369	500	860	1	1	20493012	251	-6.32	0.59	12	0.01	-194.00	2094.00	1750	20230713	-29.94	1177	20240320	4.16	1350	-9.19	20240104	1177	4.16	20240320	1750	-29.94	20230713	1177	4.16	20240320	0.79	N	010420	500	102 억		135941	N	N	0	N	00	N
50	20240422	160249	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-2	5	-0.16	31392850	25793	106.38	1212	1233	1212	1602	864	1233	1217.11	0.66	0	432	1266	1249	1238	1221	1210	1244	1216	102	369	500	860	1	1	20493012	252	-6.35	0.59	12	0.13	-194.00	2094.00	1750	20230713	-29.66	1177	20240320	4.59	1350	-8.81	20240104	1177	4.59	20240320	1750	-29.66	20230713	1177	4.59	20240320	0.80	N	010420	500	102 억		135528	N	N	0	N	00	N
51	20240422	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	0	3	0.00	30650529	25190	103.90	1212	1233	1212	1602	864	1233	1216.77	0.66	0	418	1266	1249	1238	1221	1210	1244	1216	102	369	500	860	1	1	20493012	253	-6.36	0.59	12	0.12	-194.00	2094.00	1750	20230713	-29.54	1177	20240320	4.76	1350	-8.67	20240104	1177	4.76	20240320	1750	-29.54	20230713	1177	4.76	20240320	0.80	N	010420	500	102 억		135528	N	N	0	N	00	N
52	20240422	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-2	5	-0.16	24155581	19866	81.94	1212	1233	1212	1602	864	1233	1215.93	0.66	0	360	1266	1249	1238	1221	1210	1244	1216	102	369	500	860	1	1	20493012	252	-6.35	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.66	1177	20240320	4.59	1350	-8.81	20240104	1177	4.59	20240320	1750	-29.66	20230713	1177	4.59	20240320	0.80	N	010420	500	102 억		135528	N	N	0	N	00	N
53	20240422	130248	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	-12	5	-0.97	24150657	19862	81.92	1212	1233	1212	1602	864	1233	1215.92	0.66	0	360	1266	1249	1238	1221	1210	1244	1216	102	369	500	860	1	1	20493012	250	-6.29	0.58	12	0.10	-194.00	2094.00	1750	20230713	-30.23	1177	20240320	3.74	1350	-9.56	20240104	1177	3.74	20240320	1750	-30.23	20230713	1177	3.74	20240320	0.80	N	010420	500	102 억		135528	N	N	0	N	00	N
54	20240422	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	0	3	0.00	23820900	19592	80.81	1212	1233	1212	1602	864	1233	1215.85	0.66	0	346	1266	1249	1238	1221	1210	1244	1216	102	369	500	860	1	1	20493012	253	-6.36	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.54	1177	20240320	4.76	1350	-8.67	20240104	1177	4.76	20240320	1750	-29.54	20230713	1177	4.76	20240320	0.80	N	010420	500	102 억		135528	N	N	0	N	00	N
55	20240422	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	0	3	0.00	23820900	19592	80.81	1212	1233	1212	1602	864	1233	1215.85	0.66	0	346	1266	1249	1238	1221	1210	1244	1216	102	369	500	860	1	1	20493012	253	-6.36	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.54	1177	20240320	4.76	1350	-8.67	20240104	1177	4.76	20240320	1750	-29.54	20230713	1177	4.76	20240320	0.80	N	010420	500	102 억		135528	N	N	0	N	00	N
56	20240422	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-13	5	-1.05	11352424	9358	38.60	1212	1226	1212	1602	864	1233	1213.13	0.66	0	1058	1266	1249	1238	1221	1210	1244	1216	102	369	500	860	1	1	20493012	250	-6.29	0.58	12	0.05	-194.00	2094.00	1750	20230713	-30.29	1177	20240320	3.65	1350	-9.63	20240104	1177	3.65	20240320	1750	-30.29	20230713	1177	3.65	20240320	0.80	N	010420	500	102 억		135528	N	N	0	N	00	N
57	20240422	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1225	-8	5	-0.65	8892390	7336	30.26	1212	1225	1212	1602	864	1233	1212.16	0.66	0	1137	1266	1249	1238	1221	1210	1244	1216	102	369	500	860	1	1	20493012	251	-6.31	0.59	12	0.04	-194.00	2094.00	1750	20230713	-30.00	1177	20240320	4.08	1350	-9.26	20240104	1177	4.08	20240320	1750	-30.00	20230713	1177	4.08	20240320	0.80	N	010420	500	102 억		135528	N	N	0	N	00	N
58	20240419	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-4	5	-0.32	30007592	24245	49.61	1237	1255	1227	1608	866	1237	1237.68	0.68	0	-2908	1271	1253	1221	1203	1171	1263	1213	102	371	500	860	1	1	20493012	253	-6.36	0.59	12	0.12	-194.00	2094.00	1750	20230713	-29.54	1177	20240320	4.76	1350	-8.67	20240104	1177	4.76	20240320	1750	-29.54	20230713	1177	4.76	20240320	0.80	N	010420	500	102 억		138560	N	N	0	N	00	N
59	20240419	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-4	5	-0.32	27810731	22462	45.96	1237	1255	1227	1608	866	1237	1238.12	0.68	0	-2922	1271	1253	1221	1203	1171	1263	1213	102	371	500	860	1	1	20493012	253	-6.36	0.59	12	0.11	-194.00	2094.00	1750	20230713	-29.54	1177	20240320	4.76	1350	-8.67	20240104	1177	4.76	20240320	1750	-29.54	20230713	1177	4.76	20240320	0.80	N	010420	500	102 억		138560	N	N	0	N	00	N
60	20240419	140239	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-4	5	-0.32	25823857	20847	42.66	1237	1255	1230	1608	866	1237	1238.73	0.68	0	-2950	1271	1253	1221	1203	1171	1263	1213	102	371	500	860	1	1	20493012	253	-6.36	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.54	1177	20240320	4.76	1350	-8.67	20240104	1177	4.76	20240320	1750	-29.54	20230713	1177	4.76	20240320	0.80	N	010420	500	102 억		138560	N	N	0	N	00	N
61	20240419	130241	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	-2	5	-0.16	25721440	20764	42.49	1237	1255	1230	1608	866	1237	1238.75	0.68	0	-2991	1271	1253	1221	1203	1171	1263	1213	102	371	500	860	1	1	20493012	253	-6.37	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.43	1177	20240320	4.93	1350	-8.52	20240104	1177	4.93	20240320	1750	-29.43	20230713	1177	4.93	20240320	0.80	N	010420	500	102 억		138560	N	N	0	N	00	N
62	20240419	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	-2	5	-0.16	25467276	20558	42.06	1237	1255	1230	1608	866	1237	1238.80	0.68	0	-2991	1271	1253	1221	1203	1171	1263	1213	102	371	500	860	1	1	20493012	253	-6.37	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.43	1177	20240320	4.93	1350	-8.52	20240104	1177	4.93	20240320	1750	-29.43	20230713	1177	4.93	20240320	0.80	N	010420	500	102 억		138560	N	N	0	N	00	N
63	20240419	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	-1	5	-0.08	18363483	14796	30.28	1237	1255	1236	1608	866	1237	1241.11	0.68	0	-962	1271	1253	1221	1203	1171	1263	1213	102	371	500	860	1	1	20493012	253	-6.37	0.59	12	0.07	-194.00	2094.00	1750	20230713	-29.37	1177	20240320	5.01	1350	-8.44	20240104	1177	5.01	20240320	1750	-29.37	20230713	1177	5.01	20240320	0.80	N	010420	500	102 억		138560	N	N	0	N	00	N
64	20240419	100240	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	9	2	0.73	17672084	14237	29.13	1237	1255	1237	1608	866	1237	1241.28	0.68	0	-443	1271	1253	1221	1203	1171	1263	1213	102	371	500	860	1	1	20493012	255	-6.42	0.60	12	0.07	-194.00	2094.00	1750	20230713	-28.80	1177	20240320	5.86	1350	-7.70	20240104	1177	5.86	20240320	1750	-28.80	20230713	1177	5.86	20240320	0.80	N	010420	500	102 억		138560	N	N	0	N	00	N
65	20240419	090238	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	13	2	1.05	4446987	3573	7.31	1237	1255	1237	1608	866	1237	1244.61	0.68	0	-394	1271	1253	1221	1203	1171	1263	1213	102	371	500	860	1	1	20493012	256	-6.44	0.60	12	0.02	-194.00	2094.00	1750	20230713	-28.57	1177	20240320	6.20	1350	-7.41	20240104	1177	6.20	20240320	1750	-28.57	20230713	1177	6.20	20240320	0.80	N	010420	500	102 억		138560	N	N	0	N	00	N
66	20240418	160239	57	100.00	KOSPI		유통업	N	N	N	N		N	1237	43	2	3.60	59252723	48871	85.75	1194	1239	1189	1552	836	1194	1212.43	0.66	0	2393	1237	1215	1198	1176	1159	1207	1168	102	358	500	830	1	1	20493012	253	-6.38	0.59	12	0.24	-194.00	2094.00	1750	20230713	-29.31	1177	20240320	5.10	1350	-8.37	20240104	1177	5.10	20240320	1750	-29.31	20230713	1177	5.10	20240320	0.81	N	010420	500	102 억		136235	N	N	42	N	00	N
67	20240418	150239	57	100.00	KOSPI		유통업	N	N	N	N		N	1236	42	2	3.52	57846842	47735	83.76	1194	1239	1189	1552	836	1194	1211.83	0.66	0	2412	1237	1215	1198	1176	1159	1207	1168	102	358	500	830	1	1	20493012	253	-6.37	0.59	12	0.23	-194.00	2094.00	1750	20230713	-29.37	1177	20240320	5.01	1350	-8.44	20240104	1177	5.01	20240320	1750	-29.37	20230713	1177	5.01	20240320	0.81	N	010420	500	102 억		136235	N	N	42	N	00	N
68	20240418	140240	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	44	2	3.69	56562530	46693	81.93	1194	1239	1189	1552	836	1194	1211.37	0.66	0	2365	1237	1215	1198	1176	1159	1207	1168	102	358	500	830	1	1	20493012	254	-6.38	0.59	12	0.23	-194.00	2094.00	1750	20230713	-29.26	1177	20240320	5.18	1350	-8.30	20240104	1177	5.18	20240320	1750	-29.26	20230713	1177	5.18	20240320	0.81	N	010420	500	102 억		136235	N	N	42	N	00	N
69	20240418	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	1227	33	2	2.76	37832844	31543	55.35	1194	1227	1189	1552	836	1194	1199.41	0.66	0	2891	1237	1215	1198	1176	1159	1207	1168	102	358	500	830	1	1	20493012	251	-6.32	0.59	12	0.15	-194.00	2094.00	1750	20230713	-29.89	1177	20240320	4.25	1350	-9.11	20240104	1177	4.25	20240320	1750	-29.89	20230713	1177	4.25	20240320	0.81	N	010420	500	102 억		136235	N	N	42	N	00	N
70	20240418	120238	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	20	2	1.68	31533721	26387	46.30	1194	1220	1189	1552	836	1194	1195.05	0.66	0	3364	1237	1215	1198	1176	1159	1207	1168	102	358	500	830	1	1	20493012	249	-6.26	0.58	12	0.13	-194.00	2094.00	1750	20230713	-30.63	1177	20240320	3.14	1350	-10.07	20240104	1177	3.14	20240320	1750	-30.63	20230713	1177	3.14	20240320	0.81	N	010420	500	102 억		136235	N	N	42	N	00	N
71	20240418	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	1216	22	2	1.84	31424833	26297	46.14	1194	1220	1189	1552	836	1194	1195.00	0.66	0	3351	1237	1215	1198	1176	1159	1207	1168	102	358	500	830	1	1	20493012	249	-6.27	0.58	12	0.13	-194.00	2094.00	1750	20230713	-30.51	1177	20240320	3.31	1350	-9.93	20240104	1177	3.31	20240320	1750	-30.51	20230713	1177	3.31	20240320	0.81	N	010420	500	102 억		136235	N	N	42	N	00	N
72	20240418	100239	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	26	2	2.18	31417557	26291	46.13	1194	1220	1189	1552	836	1194	1194.99	0.66	0	3351	1237	1215	1198	1176	1159	1207	1168	102	358	500	830	1	1	20493012	250	-6.29	0.58	12	0.13	-194.00	2094.00	1750	20230713	-30.29	1177	20240320	3.65	1350	-9.63	20240104	1177	3.65	20240320	1750	-30.29	20230713	1177	3.65	20240320	0.81	N	010420	500	102 억		136235	N	N	42	N	00	N
73	20240418	090239	57	100.00	KOSPI		유통업	N	N	N	N		N	1194	0	3	0.00	2455877	2057	3.61	1194	1194	1190	1552	836	1194	1193.91	0.66	0	-46	1237	1215	1198	1176	1159	1207	1168	102	358	500	830	1	1	20493012	245	-6.15	0.57	12	0.01	-194.00	2094.00	1750	20230713	-31.77	1177	20240320	1.44	1350	-11.56	20240104	1177	1.44	20240320	1750	-31.77	20230713	1177	1.44	20240320	0.81	N	010420	500	102 억		136235	N	N	42	N	00	N
74	20240417	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	1194	-29	5	-2.37	67859139	56991	135.53	1209	1220	1181	1589	857	1223	1190.70	0.67	0	-1561	1254	1238	1214	1198	1174	1246	1206	102	366	500	850	1	1	20493012	245	-6.15	0.57	12	0.28	-194.00	2094.00	1750	20230713	-31.77	1177	20240320	1.44	1350	-11.56	20240104	1177	1.44	20240320	1750	-31.77	20230713	1177	1.44	20240320	0.81	N	010420	500	102 억		137838	N	N	42	N	00	N
75	20240417	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	1191	-32	5	-2.62	58343722	48998	116.52	1209	1220	1181	1589	857	1223	1190.74	0.67	0	-1575	1254	1238	1214	1198	1174	1246	1206	102	366	500	850	1	1	20493012	244	-6.14	0.57	12	0.24	-194.00	2094.00	1750	20230713	-31.94	1177	20240320	1.19	1350	-11.78	20240104	1177	1.19	20240320	1750	-31.94	20230713	1177	1.19	20240320	0.81	N	010420	500	102 억		137838	N	N	0	N	00	N
76	20240417	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	1190	-33	5	-2.70	50868638	42717	101.58	1209	1220	1181	1589	857	1223	1190.83	0.67	0	-1827	1254	1238	1214	1198	1174	1246	1206	102	366	500	850	1	1	20493012	244	-6.13	0.57	12	0.21	-194.00	2094.00	1750	20230713	-32.00	1177	20240320	1.10	1350	-11.85	20240104	1177	1.10	20240320	1750	-32.00	20230713	1177	1.10	20240320	0.81	N	010420	500	102 억		137838	N	N	0	N	00	N
77	20240417	130240	57	100.00	KOSPI		유통업	N	N	N	N		N	1183	-40	5	-3.27	45731242	38395	91.30	1209	1220	1181	1589	857	1223	1191.07	0.67	0	-1967	1254	1238	1214	1198	1174	1246	1206	102	366	500	850	1	1	20493012	242	-6.10	0.56	12	0.19	-194.00	2094.00	1750	20230713	-32.40	1177	20240320	0.51	1350	-12.37	20240104	1177	0.51	20240320	1750	-32.40	20230713	1177	0.51	20240320	0.81	N	010420	500	102 억		137838	N	N	0	N	00	N
78	20240417	120239	57	100.00	KOSPI		유통업	N	N	N	N		N	1186	-37	5	-3.03	35330561	29623	70.44	1209	1220	1181	1589	857	1223	1192.67	0.67	0	-205	1254	1238	1214	1198	1174	1246	1206	102	366	500	850	1	1	20493012	243	-6.11	0.57	12	0.14	-194.00	2094.00	1750	20230713	-32.23	1177	20240320	0.76	1350	-12.15	20240104	1177	0.76	20240320	1750	-32.23	20230713	1177	0.76	20240320	0.81	N	010420	500	102 억		137838	N	N	0	N	00	N
79	20240417	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	1187	-36	5	-2.94	28342585	23738	56.45	1209	1220	1181	1589	857	1223	1193.98	0.67	0	-205	1254	1238	1214	1198	1174	1246	1206	102	366	500	850	1	1	20493012	243	-6.12	0.57	12	0.12	-194.00	2094.00	1750	20230713	-32.17	1177	20240320	0.85	1350	-12.07	20240104	1177	0.85	20240320	1750	-32.17	20230713	1177	0.85	20240320	0.81	N	010420	500	102 억		137838	N	N	0	N	00	N
80	20240417	100238	57	100.00	KOSPI		유통업	N	N	N	N		N	1194	-29	5	-2.37	13774167	11502	27.35	1209	1220	1181	1589	857	1223	1197.55	0.67	0	-405	1254	1238	1214	1198	1174	1246	1206	102	366	500	850	1	1	20493012	245	-6.15	0.57	12	0.06	-194.00	2094.00	1750	20230713	-31.77	1177	20240320	1.44	1350	-11.56	20240104	1177	1.44	20240320	1750	-31.77	20230713	1177	1.44	20240320	0.81	N	010420	500	102 억		137838	N	N	0	N	00	N
81	20240417	090238	57	100.00	KOSPI		유통업	N	N	N	N		N	1200	-23	5	-1.88	660405	547	1.30	1209	1209	1200	1589	857	1223	1207.32	0.67	0	0	1254	1238	1214	1198	1174	1246	1206	102	366	500	850	1	1	20493012	246	-6.19	0.57	12	0.00	-194.00	2094.00	1750	20230713	-31.43	1177	20240320	1.95	1350	-11.11	20240104	1177	1.95	20240320	1750	-31.43	20230713	1177	1.95	20240320	0.81	N	010420	500	102 억		137838	N	N	0	N	00	N
82	20240416	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	1223	-7	5	-0.57	50739039	42052	210.48	1218	1230	1190	1599	861	1230	1206.58	0.67	0	-287	1261	1245	1236	1220	1211	1241	1216	102	369	500	860	1	1	20493012	251	-6.30	0.58	12	0.21	-194.00	2094.00	1750	20230713	-30.11	1177	20240320	3.91	1350	-9.41	20240104	1177	3.91	20240320	1750	-30.11	20230713	1177	3.91	20240320	0.81	N	010420	500	102 억		138167	N	N	0	N	00	N
83	20240416	150238	57	100.00	KOSPI		유통업	N	N	N	N		N	1191	-39	5	-3.17	48353111	40090	200.66	1218	1230	1190	1599	861	1230	1206.11	0.67	0	-228	1261	1245	1236	1220	1211	1241	1216	102	369	500	860	1	1	20493012	244	-6.14	0.57	12	0.20	-194.00	2094.00	1750	20230713	-31.94	1177	20240320	1.19	1350	-11.78	20240104	1177	1.19	20240320	1750	-31.94	20230713	1177	1.19	20240320	0.81	N	010420	500	102 억		138167	N	N	0	N	00	N
84	20240416	140237	57	100.00	KOSPI		유통업	N	N	N	N		N	1221	-9	5	-0.73	42739461	35388	177.13	1218	1230	1199	1599	861	1230	1207.74	0.67	0	-282	1261	1245	1236	1220	1211	1241	1216	102	369	500	860	1	1	20493012	250	-6.29	0.58	12	0.17	-194.00	2094.00	1750	20230713	-30.23	1177	20240320	3.74	1350	-9.56	20240104	1177	3.74	20240320	1750	-30.23	20230713	1177	3.74	20240320	0.81	N	010420	500	102 억		138167	N	N	0	N	00	N
85	20240416	130238	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	-20	5	-1.63	22709525	18704	93.62	1218	1230	1210	1599	861	1230	1214.15	0.67	0	-277	1261	1245	1236	1220	1211	1241	1216	102	369	500	860	1	1	20493012	248	-6.24	0.58	12	0.09	-194.00	2094.00	1750	20230713	-30.86	1177	20240320	2.80	1350	-10.37	20240104	1177	2.80	20240320	1750	-30.86	20230713	1177	2.80	20240320	0.81	N	010420	500	102 억		138167	N	N	0	N	00	N
86	20240416	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1223	-7	5	-0.57	14516553	11937	59.75	1218	1230	1214	1599	861	1230	1216.10	0.67	0	-291	1261	1245	1236	1220	1211	1241	1216	102	369	500	860	1	1	20493012	251	-6.30	0.58	12	0.06	-194.00	2094.00	1750	20230713	-30.11	1177	20240320	3.91	1350	-9.41	20240104	1177	3.91	20240320	1750	-30.11	20230713	1177	3.91	20240320	0.81	N	010420	500	102 억		138167	N	N	0	N	00	N
87	20240416	110239	57	100.00	KOSPI		유통업	N	N	N	N		N	1224	-6	5	-0.49	14409005	11849	59.31	1218	1230	1214	1599	861	1230	1216.05	0.67	0	-249	1261	1245	1236	1220	1211	1241	1216	102	369	500	860	1	1	20493012	251	-6.31	0.58	12	0.06	-194.00	2094.00	1750	20230713	-30.06	1177	20240320	3.99	1350	-9.33	20240104	1177	3.99	20240320	1750	-30.06	20230713	1177	3.99	20240320	0.81	N	010420	500	102 억		138167	N	N	0	N	00	N
88	20240416	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	0	3	0.00	14331770	11786	58.99	1218	1230	1214	1599	861	1230	1216.00	0.67	0	-217	1261	1245	1236	1220	1211	1241	1216	102	369	500	860	1	1	20493012	252	-6.34	0.59	12	0.06	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.81	N	010420	500	102 억		138167	N	N	0	N	00	N
89	20240416	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	1215	-15	5	-1.22	6579223	5409	27.07	1218	1218	1215	1599	861	1230	1216.35	0.67	0	66	1261	1245	1236	1220	1211	1241	1216	102	369	500	860	1	1	20493012	249	-6.26	0.58	12	0.03	-194.00	2094.00	1750	20230713	-30.57	1177	20240320	3.23	1350	-10.00	20240104	1177	3.23	20240320	1750	-30.57	20230713	1177	3.23	20240320	0.81	N	010420	500	102 억		138167	N	N	0	N	00	N
90	20240415	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-23	5	-1.84	24656667	19976	69.44	1252	1252	1227	1628	878	1253	1234.33	0.67	0	-65	1297	1275	1252	1230	1207	1286	1241	102	375	500	870	1	1	20493012	252	-6.34	0.59	12	0.10	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.80	N	010420	500	102 억		138246	N	N	3	N	00	N
91	20240415	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-22	5	-1.76	22411241	18151	63.10	1252	1252	1227	1628	878	1253	1234.71	0.67	0	288	1297	1275	1252	1230	1207	1286	1241	102	375	500	870	1	1	20493012	252	-6.35	0.59	12	0.09	-194.00	2094.00	1750	20230713	-29.66	1177	20240320	4.59	1350	-8.81	20240104	1177	4.59	20240320	1750	-29.66	20230713	1177	4.59	20240320	0.80	N	010420	500	102 억		138246	N	N	3	N	00	N
92	20240415	140235	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	-22	5	-1.76	22411241	18151	63.10	1252	1252	1227	1628	878	1253	1234.71	0.67	0	288	1297	1275	1252	1230	1207	1286	1241	102	375	500	870	1	1	20493012	252	-6.35	0.59	12	0.09	-194.00	2094.00	1750	20230713	-29.66	1177	20240320	4.59	1350	-8.81	20240104	1177	4.59	20240320	1750	-29.66	20230713	1177	4.59	20240320	0.80	N	010420	500	102 억		138246	N	N	3	N	00	N
93	20240415	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	1233	-20	5	-1.60	5100318	4117	14.31	1252	1252	1227	1628	878	1253	1238.84	0.67	0	-88	1297	1275	1252	1230	1207	1286	1241	102	375	500	870	1	1	20493012	253	-6.36	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.54	1177	20240320	4.76	1350	-8.67	20240104	1177	4.76	20240320	1750	-29.54	20230713	1177	4.76	20240320	0.80	N	010420	500	102 억		138246	N	N	3	N	00	N
94	20240415	120236	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-21	5	-1.68	4931301	3980	13.84	1252	1252	1227	1628	878	1253	1239.02	0.67	0	-88	1297	1275	1252	1230	1207	1286	1241	102	375	500	870	1	1	20493012	252	-6.35	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.80	N	010420	500	102 억		138246	N	N	3	N	00	N
95	20240415	110237	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-21	5	-1.68	3595023	2903	10.09	1252	1252	1227	1628	878	1253	1238.38	0.67	0	341	1297	1275	1252	1230	1207	1286	1241	102	375	500	870	1	1	20493012	252	-6.35	0.59	12	0.01	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.80	N	010420	500	102 억		138246	N	N	3	N	00	N
96	20240415	100236	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-23	5	-1.84	2975791	2402	8.35	1252	1252	1227	1628	878	1253	1238.88	0.67	0	341	1297	1275	1252	1230	1207	1286	1241	102	375	500	870	1	1	20493012	252	-6.34	0.59	12	0.01	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.80	N	010420	500	102 억		138246	N	N	3	N	00	N
97	20240415	090236	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	-1	5	-0.08	893898	714	2.48	1252	1252	1247	1628	878	1253	1251.96	0.67	0	-87	1297	1275	1252	1230	1207	1286	1241	102	375	500	870	1	1	20493012	257	-6.45	0.60	12	0.00	-194.00	2094.00	1750	20230713	-28.46	1177	20240320	6.37	1350	-7.26	20240104	1177	6.37	20240320	1750	-28.46	20230713	1177	6.37	20240320	0.80	N	010420	500	102 억		138246	N	N	3	N	00	N
98	20240412	160235	57	100.00	KOSPI		유통업	N	N	N	N		N	1253	10	2	0.80	35551498	28766	158.16	1242	1274	1229	1615	871	1243	1235.89	0.67	0	1534	1289	1266	1242	1219	1195	1254	1207	102	372	500	870	1	1	20493012	257	-6.46	0.60	12	0.14	-194.00	2094.00	1750	20230713	-28.40	1177	20240320	6.46	1350	-7.19	20240104	1177	6.46	20240320	1750	-28.40	20230713	1177	6.46	20240320	0.81	N	010420	500	102 억		136726	N	N	3	N	00	N
99	20240412	150235	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	3	2	0.24	33645464	27243	149.79	1242	1274	1229	1615	871	1243	1235.01	0.67	0	1487	1289	1266	1242	1219	1195	1254	1207	102	372	500	870	1	1	20493012	255	-6.42	0.60	12	0.13	-194.00	2094.00	1750	20230713	-28.80	1177	20240320	5.86	1350	-7.70	20240104	1177	5.86	20240320	1750	-28.80	20230713	1177	5.86	20240320	0.81	N	010420	500	102 억		136726	N	N	0	N	00	N
100	20240412	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	1	2	0.08	29169627	23667	130.12	1242	1244	1229	1615	871	1243	1232.50	0.67	0	1516	1289	1266	1242	1219	1195	1254	1207	102	372	500	870	1	1	20493012	255	-6.41	0.59	12	0.12	-194.00	2094.00	1750	20230713	-28.91	1177	20240320	5.69	1350	-7.85	20240104	1177	5.69	20240320	1750	-28.91	20230713	1177	5.69	20240320	0.81	N	010420	500	102 억		136726	N	N	0	N	00	N
101	20240412	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-13	5	-1.05	18703925	15172	83.42	1242	1243	1229	1615	871	1243	1232.79	0.67	0	1516	1289	1266	1242	1219	1195	1254	1207	102	372	500	870	1	1	20493012	252	-6.34	0.59	12	0.07	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.81	N	010420	500	102 억		136726	N	N	0	N	00	N
102	20240412	120236	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	-8	5	-0.64	13936461	11296	62.11	1242	1243	1229	1615	871	1243	1233.75	0.67	0	1516	1289	1266	1242	1219	1195	1254	1207	102	372	500	870	1	1	20493012	253	-6.37	0.59	12	0.06	-194.00	2094.00	1750	20230713	-29.43	1177	20240320	4.93	1350	-8.52	20240104	1177	4.93	20240320	1750	-29.43	20230713	1177	4.93	20240320	0.81	N	010420	500	102 억		136726	N	N	0	N	00	N
103	20240412	110234	57	100.00	KOSPI		유통업	N	N	N	N		N	1235	-8	5	-0.64	7827892	6338	34.85	1242	1243	1229	1615	871	1243	1235.07	0.67	0	1516	1289	1266	1242	1219	1195	1254	1207	102	372	500	870	1	1	20493012	253	-6.37	0.59	12	0.03	-194.00	2094.00	1750	20230713	-29.43	1177	20240320	4.93	1350	-8.52	20240104	1177	4.93	20240320	1750	-29.43	20230713	1177	4.93	20240320	0.81	N	010420	500	102 억		136726	N	N	0	N	00	N
104	20240412	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	-14	5	-1.13	6603325	5346	29.39	1242	1243	1229	1615	871	1243	1235.19	0.67	0	1516	1289	1266	1242	1219	1195	1254	1207	102	372	500	870	1	1	20493012	252	-6.34	0.59	12	0.03	-194.00	2094.00	1750	20230713	-29.77	1177	20240320	4.42	1350	-8.96	20240104	1177	4.42	20240320	1750	-29.77	20230713	1177	4.42	20240320	0.81	N	010420	500	102 억		136726	N	N	0	N	00	N
105	20240412	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	0	3	0.00	4320724	3501	19.25	1242	1243	1230	1615	871	1243	1234.14	0.67	0	1516	1289	1266	1242	1219	1195	1254	1207	102	372	500	870	1	1	20493012	255	-6.41	0.59	12	0.02	-194.00	2094.00	1750	20230713	-28.97	1177	20240320	5.61	1350	-7.93	20240104	1177	5.61	20240320	1750	-28.97	20230713	1177	5.61	20240320	0.81	N	010420	500	102 억		136726	N	N	0	N	00	N
106	20240411	160232	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-23	5	-1.82	22689740	18188	43.39	1265	1265	1218	1645	887	1266	1247.51	0.67	0	-568	1298	1281	1258	1241	1218	1290	1250	102	379	500	880	1	1	20493012	255	-6.41	0.59	12	0.09	-194.00	2094.00	1750	20230713	-28.97	1177	20240320	5.61	1350	-7.93	20240104	1177	5.61	20240320	1750	-28.97	20230713	1177	5.61	20240320	0.82	N	010420	500	102 억		136980	N	N	22	N	00	N
107	20240411	150237	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-23	5	-1.82	21953884	17596	41.97	1265	1265	1218	1645	887	1266	1247.66	0.67	0	-569	1298	1281	1258	1241	1218	1290	1250	102	379	500	880	1	1	20493012	255	-6.41	0.59	12	0.09	-194.00	2094.00	1750	20230713	-28.97	1177	20240320	5.61	1350	-7.93	20240104	1177	5.61	20240320	1750	-28.97	20230713	1177	5.61	20240320	0.82	N	010420	500	102 억		136980	N	N	22	N	00	N
108	20240411	140239	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-23	5	-1.82	18631033	14923	35.60	1265	1265	1218	1645	887	1266	1248.48	0.67	0	-569	1298	1281	1258	1241	1218	1290	1250	102	379	500	880	1	1	20493012	255	-6.41	0.59	12	0.07	-194.00	2094.00	1750	20230713	-28.97	1177	20240320	5.61	1350	-7.93	20240104	1177	5.61	20240320	1750	-28.97	20230713	1177	5.61	20240320	0.82	N	010420	500	102 억		136980	N	N	22	N	00	N
109	20240411	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	-22	5	-1.74	11968374	9563	22.81	1265	1265	1218	1645	887	1266	1251.53	0.67	0	-569	1298	1281	1258	1241	1218	1290	1250	102	379	500	880	1	1	20493012	255	-6.41	0.59	12	0.05	-194.00	2094.00	1750	20230713	-28.91	1177	20240320	5.69	1350	-7.85	20240104	1177	5.69	20240320	1750	-28.91	20230713	1177	5.69	20240320	0.82	N	010420	500	102 억		136980	N	N	22	N	00	N
110	20240411	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	-20	5	-1.58	11574145	9246	22.06	1265	1265	1218	1645	887	1266	1251.80	0.67	0	-569	1298	1281	1258	1241	1218	1290	1250	102	379	500	880	1	1	20493012	255	-6.42	0.60	12	0.05	-194.00	2094.00	1750	20230713	-28.80	1177	20240320	5.86	1350	-7.70	20240104	1177	5.86	20240320	1750	-28.80	20230713	1177	5.86	20240320	0.82	N	010420	500	102 억		136980	N	N	22	N	00	N
111	20240411	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	-16	5	-1.26	11111699	8876	21.17	1265	1265	1218	1645	887	1266	1251.88	0.67	0	-569	1298	1281	1258	1241	1218	1290	1250	102	379	500	880	1	1	20493012	256	-6.44	0.60	12	0.04	-194.00	2094.00	1750	20230713	-28.57	1177	20240320	6.20	1350	-7.41	20240104	1177	6.20	20240320	1750	-28.57	20230713	1177	6.20	20240320	0.82	N	010420	500	102 억		136980	N	N	22	N	00	N
112	20240411	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	-11	5	-0.87	9701001	7751	18.49	1265	1265	1218	1645	887	1266	1251.58	0.67	0	-569	1298	1281	1258	1241	1218	1290	1250	102	379	500	880	1	1	20493012	257	-6.47	0.60	12	0.04	-194.00	2094.00	1750	20230713	-28.29	1177	20240320	6.63	1350	-7.04	20240104	1177	6.63	20240320	1750	-28.29	20230713	1177	6.63	20240320	0.82	N	010420	500	102 억		136980	N	N	22	N	00	N
113	20240411	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	1265	-1	5	-0.08	968837	766	1.83	1265	1265	1262	1645	887	1266	1264.80	0.67	0	-47	1298	1281	1258	1241	1218	1290	1250	102	379	500	880	1	1	20493012	259	-6.52	0.60	12	0.00	-194.00	2094.00	1750	20230713	-27.71	1177	20240320	7.48	1350	-6.30	20240104	1177	7.48	20240320	1750	-27.71	20230713	1177	7.48	20240320	0.82	N	010420	500	102 억		136980	N	N	22	N	00	N
114	20240409	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	1266	16	2	1.28	52674158	41922	238.55	1250	1275	1235	1625	875	1250	1256.48	0.67	0	-198	1264	1256	1245	1237	1226	1261	1242	102	375	500	870	1	1	20493012	259	-6.53	0.60	12	0.20	-194.00	2094.00	1750	20230713	-27.66	1177	20240320	7.56	1350	-6.22	20240104	1177	7.56	20240320	1750	-27.66	20230713	1177	7.56	20240320	0.81	N	010420	500	102 억		137066	N	N	22	N	00	N
115	20240409	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	2	2	0.16	51728710	41175	234.29	1250	1275	1235	1625	875	1250	1256.31	0.67	0	-192	1264	1256	1245	1237	1226	1261	1242	102	375	500	870	1	1	20493012	257	-6.45	0.60	12	0.20	-194.00	2094.00	1750	20230713	-28.46	1177	20240320	6.37	1350	-7.26	20240104	1177	6.37	20240320	1750	-28.46	20230713	1177	6.37	20240320	0.81	N	010420	500	102 억		137066	N	N	0	N	00	N
116	20240409	140234	57	100.00	KOSPI		유통업	N	N	N	N		N	1247	-3	5	-0.24	51095385	40670	231.42	1250	1275	1235	1625	875	1250	1256.34	0.67	0	-178	1264	1256	1245	1237	1226	1261	1242	102	375	500	870	1	1	20493012	256	-6.43	0.60	12	0.20	-194.00	2094.00	1750	20230713	-28.74	1177	20240320	5.95	1350	-7.63	20240104	1177	5.95	20240320	1750	-28.74	20230713	1177	5.95	20240320	0.81	N	010420	500	102 억		137066	N	N	0	N	00	N
117	20240409	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	1246	-4	5	-0.32	50001968	39794	226.44	1250	1275	1238	1625	875	1250	1256.52	0.67	0	-183	1264	1256	1245	1237	1226	1261	1242	102	375	500	870	1	1	20493012	255	-6.42	0.60	12	0.19	-194.00	2094.00	1750	20230713	-28.80	1177	20240320	5.86	1350	-7.70	20240104	1177	5.86	20240320	1750	-28.80	20230713	1177	5.86	20240320	0.81	N	010420	500	102 억		137066	N	N	0	N	00	N
118	20240409	120232	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	2	2	0.16	48236113	38382	218.40	1250	1275	1238	1625	875	1250	1256.74	0.67	0	-252	1264	1256	1245	1237	1226	1261	1242	102	375	500	870	1	1	20493012	257	-6.45	0.60	12	0.19	-194.00	2094.00	1750	20230713	-28.46	1177	20240320	6.37	1350	-7.26	20240104	1177	6.37	20240320	1750	-28.46	20230713	1177	6.37	20240320	0.81	N	010420	500	102 억		137066	N	N	0	N	00	N
119	20240409	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	1255	5	2	0.40	39951427	31779	180.83	1250	1275	1238	1625	875	1250	1257.16	0.67	0	-220	1264	1256	1245	1237	1226	1261	1242	102	375	500	870	1	1	20493012	257	-6.47	0.60	12	0.16	-194.00	2094.00	1750	20230713	-28.29	1177	20240320	6.63	1350	-7.04	20240104	1177	6.63	20240320	1750	-28.29	20230713	1177	6.63	20240320	0.81	N	010420	500	102 억		137066	N	N	0	N	00	N
120	20240409	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	1272	22	2	1.76	36448592	29005	165.04	1250	1275	1238	1625	875	1250	1256.63	0.67	0	240	1264	1256	1245	1237	1226	1261	1242	102	375	500	870	1	1	20493012	261	-6.56	0.61	12	0.14	-194.00	2094.00	1750	20230713	-27.31	1177	20240320	8.07	1350	-5.78	20240104	1177	8.07	20240320	1750	-27.31	20230713	1177	8.07	20240320	0.81	N	010420	500	102 억		137066	N	N	0	N	00	N
121	20240409	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-5	5	-0.40	901335	722	4.11	1250	1250	1238	1625	875	1250	1248.39	0.67	0	82	1264	1256	1245	1237	1226	1261	1242	102	375	500	870	1	1	20493012	255	-6.42	0.59	12	0.00	-194.00	2094.00	1750	20230713	-28.86	1177	20240320	5.78	1350	-7.78	20240104	1177	5.78	20240320	1750	-28.86	20230713	1177	5.78	20240320	0.81	N	010420	500	102 억		137066	N	N	0	N	00	N
122	20240408	160232	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	2	2	0.16	21895866	17574	56.41	1248	1253	1234	1622	874	1248	1245.92	0.67	0	-604	1274	1260	1245	1231	1216	1268	1239	102	374	500	870	1	1	20493012	256	-6.44	0.60	12	0.09	-194.00	2094.00	1750	20230713	-28.57	1177	20240320	6.20	1350	-7.41	20240104	1177	6.20	20240320	1750	-28.57	20230713	1177	6.20	20240320	0.81	N	010420	500	102 억		137670	N	N	78	N	00	N
123	20240408	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	2	2	0.16	20505973	16462	52.84	1248	1253	1234	1622	874	1248	1245.66	0.67	0	-604	1274	1260	1245	1231	1216	1268	1239	102	374	500	870	1	1	20493012	256	-6.44	0.60	12	0.08	-194.00	2094.00	1750	20230713	-28.57	1177	20240320	6.20	1350	-7.41	20240104	1177	6.20	20240320	1750	-28.57	20230713	1177	6.20	20240320	0.81	N	010420	500	102 억		137670	N	N	78	N	00	N
124	20240408	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	-4	5	-0.32	7384827	5936	19.05	1248	1253	1234	1622	874	1248	1244.07	0.67	0	-604	1274	1260	1245	1231	1216	1268	1239	102	374	500	870	1	1	20493012	255	-6.41	0.59	12	0.03	-194.00	2094.00	1750	20230713	-28.91	1177	20240320	5.69	1350	-7.85	20240104	1177	5.69	20240320	1750	-28.91	20230713	1177	5.69	20240320	0.81	N	010420	500	102 억		137670	N	N	78	N	00	N
125	20240408	130232	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-3	5	-0.24	6269174	5034	16.16	1248	1253	1234	1622	874	1248	1245.37	0.67	0	-604	1274	1260	1245	1231	1216	1268	1239	102	374	500	870	1	1	20493012	255	-6.42	0.59	12	0.02	-194.00	2094.00	1750	20230713	-28.86	1177	20240320	5.78	1350	-7.78	20240104	1177	5.78	20240320	1750	-28.86	20230713	1177	5.78	20240320	0.81	N	010420	500	102 억		137670	N	N	78	N	00	N
126	20240408	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	1234	-14	5	-1.12	5745641	4611	14.80	1248	1253	1234	1622	874	1248	1246.07	0.67	0	-604	1274	1260	1245	1231	1216	1268	1239	102	374	500	870	1	1	20493012	253	-6.36	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.49	1177	20240320	4.84	1350	-8.59	20240104	1177	4.84	20240320	1750	-29.49	20230713	1177	4.84	20240320	0.81	N	010420	500	102 억		137670	N	N	78	N	00	N
127	20240408	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	1245	-3	5	-0.24	5110310	4097	13.15	1248	1253	1238	1622	874	1248	1247.33	0.67	0	-604	1274	1260	1245	1231	1216	1268	1239	102	374	500	870	1	1	20493012	255	-6.42	0.59	12	0.02	-194.00	2094.00	1750	20230713	-28.86	1177	20240320	5.78	1350	-7.78	20240104	1177	5.78	20240320	1750	-28.86	20230713	1177	5.78	20240320	0.81	N	010420	500	102 억		137670	N	N	78	N	00	N
128	20240408	100230	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	0	3	0.00	4733542	3793	12.17	1248	1253	1241	1622	874	1248	1247.97	0.67	0	-604	1274	1260	1245	1231	1216	1268	1239	102	374	500	870	1	1	20493012	256	-6.43	0.60	12	0.02	-194.00	2094.00	1750	20230713	-28.69	1177	20240320	6.03	1350	-7.56	20240104	1177	6.03	20240320	1750	-28.69	20230713	1177	6.03	20240320	0.81	N	010420	500	102 억		137670	N	N	78	N	00	N
129	20240408	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	0	3	0.00	3676137	2946	9.46	1248	1250	1241	1622	874	1248	1247.84	0.67	0	-499	1274	1260	1245	1231	1216	1268	1239	102	374	500	870	1	1	20493012	256	-6.43	0.60	12	0.01	-194.00	2094.00	1750	20230713	-28.69	1177	20240320	6.03	1350	-7.56	20240104	1177	6.03	20240320	1750	-28.69	20230713	1177	6.03	20240320	0.81	N	010420	500	102 억		137670	N	N	78	N	00	N
130	20240405	160231	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	4	2	0.32	38718569	31155	165.64	1244	1259	1230	1617	871	1244	1242.77	0.67	0	132	1252	1247	1239	1234	1226	1250	1237	102	373	500	870	1	1	20493012	256	-6.43	0.60	12	0.15	-194.00	2094.00	1750	20230713	-28.69	1177	20240320	6.03	1350	-7.56	20240104	1177	6.03	20240320	1750	-28.69	20230713	1177	6.03	20240320	0.81	N	010420	500	102 억		137538	N	N	78	N	00	N
131	20240405	150230	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-3	5	-0.24	36116699	29062	154.51	1244	1259	1230	1617	871	1244	1242.75	0.67	0	1319	1252	1247	1239	1234	1226	1250	1237	102	373	500	870	1	1	20493012	254	-6.40	0.59	12	0.14	-194.00	2094.00	1750	20230713	-29.09	1177	20240320	5.44	1350	-8.07	20240104	1177	5.44	20240320	1750	-29.09	20230713	1177	5.44	20240320	0.81	N	010420	500	102 억		137538	N	N	4	N	00	N
132	20240405	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	1241	-3	5	-0.24	35698970	28725	152.72	1244	1259	1230	1617	871	1244	1242.78	0.67	0	1335	1252	1247	1239	1234	1226	1250	1237	102	373	500	870	1	1	20493012	254	-6.40	0.59	12	0.14	-194.00	2094.00	1750	20230713	-29.09	1177	20240320	5.44	1350	-8.07	20240104	1177	5.44	20240320	1750	-29.09	20230713	1177	5.44	20240320	0.81	N	010420	500	102 억		137538	N	N	4	N	00	N
133	20240405	130229	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	7	2	0.56	28393493	22793	121.18	1244	1259	1232	1617	871	1244	1245.71	0.67	0	187	1252	1247	1239	1234	1226	1250	1237	102	373	500	870	1	1	20493012	256	-6.45	0.60	12	0.11	-194.00	2094.00	1750	20230713	-28.51	1177	20240320	6.29	1350	-7.33	20240104	1177	6.29	20240320	1750	-28.51	20230713	1177	6.29	20240320	0.81	N	010420	500	102 억		137538	N	N	4	N	00	N
134	20240405	120230	57	100.00	KOSPI		유통업	N	N	N	N		N	1251	7	2	0.56	28180469	22622	120.27	1244	1259	1232	1617	871	1244	1245.71	0.67	0	187	1252	1247	1239	1234	1226	1250	1237	102	373	500	870	1	1	20493012	256	-6.45	0.60	12	0.11	-194.00	2094.00	1750	20230713	-28.51	1177	20240320	6.29	1350	-7.33	20240104	1177	6.29	20240320	1750	-28.51	20230713	1177	6.29	20240320	0.81	N	010420	500	102 억		137538	N	N	4	N	00	N
135	20240405	110232	57	100.00	KOSPI		유통업	N	N	N	N		N	1248	4	2	0.32	26564292	21329	113.40	1244	1259	1235	1617	871	1244	1245.45	0.67	0	394	1252	1247	1239	1234	1226	1250	1237	102	373	500	870	1	1	20493012	256	-6.43	0.60	12	0.10	-194.00	2094.00	1750	20230713	-28.69	1177	20240320	6.03	1350	-7.56	20240104	1177	6.03	20240320	1750	-28.69	20230713	1177	6.03	20240320	0.81	N	010420	500	102 억		137538	N	N	4	N	00	N
136	20240405	100217	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	8	2	0.64	15368978	12322	65.51	1244	1259	1235	1617	871	1244	1247.28	0.67	0	79	1252	1247	1239	1234	1226	1250	1237	102	373	500	870	1	1	20493012	257	-6.45	0.60	12	0.06	-194.00	2094.00	1750	20230713	-28.46	1177	20240320	6.37	1350	-7.26	20240104	1177	6.37	20240320	1750	-28.46	20230713	1177	6.37	20240320	0.81	N	010420	500	102 억		137538	N	N	4	N	00	N
137	20240405	090230	57	100.00	KOSPI		유통업	N	N	N	N		N	1252	8	2	0.64	2966811	2385	12.68	1244	1252	1235	1617	871	1244	1243.95	0.67	0	0	1252	1247	1239	1234	1226	1250	1237	102	373	500	870	1	1	20493012	257	-6.45	0.60	12	0.01	-194.00	2094.00	1750	20230713	-28.46	1177	20240320	6.37	1350	-7.26	20240104	1177	6.37	20240320	1750	-28.46	20230713	1177	6.37	20240320	0.81	N	010420	500	102 억		137538	N	N	4	N	00	N
138	20240404	160229	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	0	3	0.00	23327733	18809	52.91	1234	1244	1231	1617	871	1244	1240.24	0.67	0	-370	1284	1264	1233	1213	1182	1274	1223	102	373	500	870	1	1	20493012	255	-6.41	0.59	12	0.09	-194.00	2094.00	1750	20230713	-28.91	1177	20240320	5.69	1350	-7.85	20240104	1177	5.69	20240320	1750	-28.91	20230713	1177	5.69	20240320	0.81	N	010420	500	102 억		137539	N	N	4	N	00	N
139	20240404	150229	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-1	5	-0.08	20682466	16682	46.93	1234	1244	1231	1617	871	1244	1239.81	0.67	0	-370	1284	1264	1233	1213	1182	1274	1223	102	373	500	870	1	1	20493012	255	-6.41	0.59	12	0.08	-194.00	2094.00	1750	20230713	-28.97	1177	20240320	5.61	1350	-7.93	20240104	1177	5.61	20240320	1750	-28.97	20230713	1177	5.61	20240320	0.81	N	010420	500	102 억		137539	N	N	6	N	00	N
140	20240404	140228	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-1	5	-0.08	18071289	14580	41.02	1234	1244	1231	1617	871	1244	1239.46	0.67	0	-369	1284	1264	1233	1213	1182	1274	1223	102	373	500	870	1	1	20493012	255	-6.41	0.59	12	0.07	-194.00	2094.00	1750	20230713	-28.97	1177	20240320	5.61	1350	-7.93	20240104	1177	5.61	20240320	1750	-28.97	20230713	1177	5.61	20240320	0.81	N	010420	500	102 억		137539	N	N	6	N	00	N
141	20240404	130227	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	-2	5	-0.16	11290090	9120	25.66	1234	1244	1231	1617	871	1244	1237.95	0.67	0	-369	1284	1264	1233	1213	1182	1274	1223	102	373	500	870	1	1	20493012	255	-6.40	0.59	12	0.04	-194.00	2094.00	1750	20230713	-29.03	1177	20240320	5.52	1350	-8.00	20240104	1177	5.52	20240320	1750	-29.03	20230713	1177	5.52	20240320	0.81	N	010420	500	102 억		137539	N	N	6	N	00	N
142	20240404	120228	57	100.00	KOSPI		유통업	N	N	N	N		N	1243	-1	5	-0.08	9776306	7901	22.23	1234	1244	1231	1617	871	1244	1237.35	0.67	0	-369	1284	1264	1233	1213	1182	1274	1223	102	373	500	870	1	1	20493012	255	-6.41	0.59	12	0.04	-194.00	2094.00	1750	20230713	-28.97	1177	20240320	5.61	1350	-7.93	20240104	1177	5.61	20240320	1750	-28.97	20230713	1177	5.61	20240320	0.81	N	010420	500	102 억		137539	N	N	6	N	00	N
143	20240404	110228	57	100.00	KOSPI		유통업	N	N	N	N		N	1242	-2	5	-0.16	7283914	5891	16.57	1234	1244	1231	1617	871	1244	1236.45	0.67	0	0	1284	1264	1233	1213	1182	1274	1223	102	373	500	870	1	1	20493012	255	-6.40	0.59	12	0.03	-194.00	2094.00	1750	20230713	-29.03	1177	20240320	5.52	1350	-8.00	20240104	1177	5.52	20240320	1750	-29.03	20230713	1177	5.52	20240320	0.81	N	010420	500	102 억		137539	N	N	6	N	00	N
144	20240404	100227	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	-6	5	-0.48	6236747	5047	14.20	1234	1244	1231	1617	871	1244	1235.73	0.67	0	16	1284	1264	1233	1213	1182	1274	1223	102	373	500	870	1	1	20493012	254	-6.38	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.26	1177	20240320	5.18	1350	-8.30	20240104	1177	5.18	20240320	1750	-29.26	20230713	1177	5.18	20240320	0.81	N	010420	500	102 억		137539	N	N	6	N	00	N
145	20240404	090228	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	-12	5	-0.96	3191118	2586	7.27	1234	1234	1232	1617	871	1244	1234.00	0.67	0	49	1284	1264	1233	1213	1182	1274	1223	102	373	500	870	1	1	20493012	252	-6.35	0.59	12	0.01	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.81	N	010420	500	102 억		137539	N	N	6	N	00	N
146	20240403	160229	57	100.00	KOSPI		유통업	N	N	N	N		N	1244	13	2	1.06	43760899	35544	65.81	1230	1253	1202	1600	862	1231	1231.18	0.67	0	-686	1253	1242	1223	1212	1193	1247	1217	102	369	500	860	1	1	20493012	255	-6.41	0.59	12	0.17	-194.00	2094.00	1750	20230713	-28.91	1177	20240320	5.69	1350	-7.85	20240104	1177	5.69	20240320	1750	-28.91	20230713	1177	5.69	20240320	0.81	N	010420	500	102 억		137981	N	N	6	N	00	N
147	20240403	150227	57	100.00	KOSPI		유통업	N	N	N	N		N	1250	19	2	1.54	42445276	34488	63.85	1230	1253	1202	1600	862	1231	1230.73	0.67	0	-580	1253	1242	1223	1212	1193	1247	1217	102	369	500	860	1	1	20493012	256	-6.44	0.60	12	0.17	-194.00	2094.00	1750	20230713	-28.57	1177	20240320	6.20	1350	-7.41	20240104	1177	6.20	20240320	1750	-28.57	20230713	1177	6.20	20240320	0.81	N	010420	500	102 억		137981	N	N	40	N	00	N
148	20240403	140227	57	100.00	KOSPI		유통업	N	N	N	N		N	1238	7	2	0.57	30648817	24899	46.10	1230	1238	1218	1600	862	1231	1230.93	0.67	0	-521	1253	1242	1223	1212	1193	1247	1217	102	369	500	860	1	1	20493012	254	-6.38	0.59	12	0.12	-194.00	2094.00	1750	20230713	-29.26	1177	20240320	5.18	1350	-8.30	20240104	1177	5.18	20240320	1750	-29.26	20230713	1177	5.18	20240320	0.81	N	010420	500	102 억		137981	N	N	40	N	00	N
149	20240403	130226	57	100.00	KOSPI		유통업	N	N	N	N		N	1232	1	2	0.08	18638546	15175	28.10	1230	1232	1218	1600	862	1231	1228.24	0.67	0	-520	1253	1242	1223	1212	1193	1247	1217	102	369	500	860	1	1	20493012	252	-6.35	0.59	12	0.07	-194.00	2094.00	1750	20230713	-29.60	1177	20240320	4.67	1350	-8.74	20240104	1177	4.67	20240320	1750	-29.60	20230713	1177	4.67	20240320	0.81	N	010420	500	102 억		137981	N	N	40	N	00	N
150	20240403	120227	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	0	3	0.00	16244197	13230	24.49	1230	1231	1218	1600	862	1231	1227.83	0.67	0	-472	1253	1242	1223	1212	1193	1247	1217	102	369	500	860	1	1	20493012	252	-6.35	0.59	12	0.06	-194.00	2094.00	1750	20230713	-29.66	1177	20240320	4.59	1350	-8.81	20240104	1177	4.59	20240320	1750	-29.66	20230713	1177	4.59	20240320	0.81	N	010420	500	102 억		137981	N	N	40	N	00	N
151	20240403	110227	57	100.00	KOSPI		유통업	N	N	N	N		N	1220	-11	5	-0.89	13545711	11027	20.42	1230	1231	1219	1600	862	1231	1228.41	0.67	0	-228	1253	1242	1223	1212	1193	1247	1217	102	369	500	860	1	1	20493012	250	-6.29	0.58	12	0.05	-194.00	2094.00	1750	20230713	-30.29	1177	20240320	3.65	1350	-9.63	20240104	1177	3.65	20240320	1750	-30.29	20230713	1177	3.65	20240320	0.81	N	010420	500	102 억		137981	N	N	40	N	00	N
152	20240403	100227	57	100.00	KOSPI		유통업	N	N	N	N		N	1228	-3	5	-0.24	9013672	7328	13.57	1230	1231	1227	1600	862	1231	1230.03	0.67	0	-239	1253	1242	1223	1212	1193	1247	1217	102	369	500	860	1	1	20493012	252	-6.33	0.59	12	0.04	-194.00	2094.00	1750	20230713	-29.83	1177	20240320	4.33	1350	-9.04	20240104	1177	4.33	20240320	1750	-29.83	20230713	1177	4.33	20240320	0.81	N	010420	500	102 억		137981	N	N	40	N	00	N
153	20240403	090227	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	-1	5	-0.08	5248640	4267	7.90	1230	1231	1230	1600	862	1231	1230.05	0.67	0	-49	1253	1242	1223	1212	1193	1247	1217	102	369	500	860	1	1	20493012	252	-6.34	0.59	12	0.02	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.81	N	010420	500	102 억		137981	N	N	40	N	00	N
154	20240402	160222	57	100.00	KOSPI		유통업	N	N	N	N		N	1231	27	2	2.24	65527567	54013	193.74	1204	1234	1204	1565	843	1204	1213.19	0.68	0	-1035	1238	1221	1201	1184	1164	1211	1174	102	361	500	840	1	1	20493012	252	-6.35	0.59	12	0.26	-194.00	2094.00	1750	20230713	-29.66	1177	20240320	4.59	1350	-8.81	20240104	1177	4.59	20240320	1750	-29.66	20230713	1177	4.59	20240320	0.81	N	010420	500	102 억		139030	N	N	40	N	00	N
155	20240402	150227	57	100.00	KOSPI		유통업	N	N	N	N		N	1230	26	2	2.16	62092973	51221	183.73	1204	1234	1204	1565	843	1204	1212.26	0.68	0	-1013	1238	1221	1201	1184	1164	1211	1174	102	361	500	840	1	1	20493012	252	-6.34	0.59	12	0.25	-194.00	2094.00	1750	20230713	-29.71	1177	20240320	4.50	1350	-8.89	20240104	1177	4.50	20240320	1750	-29.71	20230713	1177	4.50	20240320	0.81	N	010420	500	102 억		139030	N	N	0	N	00	N
156	20240402	140228	57	100.00	KOSPI		유통업	N	N	N	N		N	1229	25	2	2.08	53364922	44127	158.28	1204	1229	1204	1565	843	1204	1209.35	0.68	0	-1013	1238	1221	1201	1184	1164	1211	1174	102	361	500	840	1	1	20493012	252	-6.34	0.59	12	0.22	-194.00	2094.00	1750	20230713	-29.77	1177	20240320	4.42	1350	-8.96	20240104	1177	4.42	20240320	1750	-29.77	20230713	1177	4.42	20240320	0.81	N	010420	500	102 억		139030	N	N	0	N	00	N
157	20240402	130224	57	100.00	KOSPI		유통업	N	N	N	N		N	1213	9	2	0.75	44238341	36645	131.44	1204	1213	1204	1565	843	1204	1207.22	0.68	0	-1014	1238	1221	1201	1184	1164	1211	1174	102	361	500	840	1	1	20493012	249	-6.25	0.58	12	0.18	-194.00	2094.00	1750	20230713	-30.69	1177	20240320	3.06	1350	-10.15	20240104	1177	3.06	20240320	1750	-30.69	20230713	1177	3.06	20240320	0.81	N	010420	500	102 억		139030	N	N	0	N	00	N
158	20240402	120224	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	8	2	0.66	31460446	26089	93.58	1204	1213	1204	1565	843	1204	1205.89	0.68	0	-1014	1238	1221	1201	1184	1164	1211	1174	102	361	500	840	1	1	20493012	248	-6.25	0.58	12	0.13	-194.00	2094.00	1750	20230713	-30.74	1177	20240320	2.97	1350	-10.22	20240104	1177	2.97	20240320	1750	-30.74	20230713	1177	2.97	20240320	0.81	N	010420	500	102 억		139030	N	N	0	N	00	N
159	20240402	110225	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	6	2	0.50	28523817	23665	84.88	1204	1213	1204	1565	843	1204	1205.32	0.68	0	-1009	1238	1221	1201	1184	1164	1211	1174	102	361	500	840	1	1	20493012	248	-6.24	0.58	12	0.12	-194.00	2094.00	1750	20230713	-30.86	1177	20240320	2.80	1350	-10.37	20240104	1177	2.80	20240320	1750	-30.86	20230713	1177	2.80	20240320	0.81	N	010420	500	102 억		139030	N	N	0	N	00	N
160	20240402	100225	57	100.00	KOSPI		유통업	N	N	N	N		N	1213	9	2	0.75	25168391	20892	74.94	1204	1213	1204	1565	843	1204	1204.69	0.68	0	-114	1238	1221	1201	1184	1164	1211	1174	102	361	500	840	1	1	20493012	249	-6.25	0.58	12	0.10	-194.00	2094.00	1750	20230713	-30.69	1177	20240320	3.06	1350	-10.15	20240104	1177	3.06	20240320	1750	-30.69	20230713	1177	3.06	20240320	0.81	N	010420	500	102 억		139030	N	N	0	N	00	N
161	20240402	090224	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	6	2	0.50	3832584	3183	11.42	1204	1210	1204	1565	843	1204	1204.08	0.68	0	-115	1238	1221	1201	1184	1164	1211	1174	102	361	500	840	1	1	20493012	248	-6.24	0.58	12	0.02	-194.00	2094.00	1750	20230713	-30.86	1177	20240320	2.80	1350	-10.37	20240104	1177	2.80	20240320	1750	-30.86	20230713	1177	2.80	20240320	0.81	N	010420	500	102 억		139030	N	N	0	N	00	N
162	20240401	160223	57	100.00	KOSPI		유통업	N	N	N	N		N	1204	-1	5	-0.08	33620943	27879	225.34	1217	1218	1181	1566	844	1205	1205.96	0.68	0	-113	1239	1221	1213	1195	1187	1218	1192	102	361	500	840	1	1	20493012	247	-6.21	0.57	12	0.14	-194.00	2094.00	1750	20230713	-31.20	1177	20240320	2.29	1350	-10.81	20240104	1177	2.29	20240320	1750	-31.20	20230713	1177	2.29	20240320	0.81	N	010420	500	102 억		139278	N	N	0	N	00	N
163	20240401	150224	57	100.00	KOSPI		유통업	N	N	N	N		N	1212	7	2	0.58	31173220	25856	208.99	1217	1218	1181	1566	844	1205	1205.65	0.68	0	52	1239	1221	1213	1195	1187	1218	1192	102	361	500	840	1	1	20493012	248	-6.25	0.58	12	0.13	-194.00	2094.00	1750	20230713	-30.74	1177	20240320	2.97	1350	-10.22	20240104	1177	2.97	20240320	1750	-30.74	20230713	1177	2.97	20240320	0.81	N	010420	500	102 억		139278	N	N	0	N	00	N
164	20240401	140223	57	100.00	KOSPI		유통업	N	N	N	N		N	1209	4	2	0.33	29055400	24108	194.86	1217	1218	1181	1566	844	1205	1205.22	0.68	0	33	1239	1221	1213	1195	1187	1218	1192	102	361	500	840	1	1	20493012	248	-6.23	0.58	12	0.12	-194.00	2094.00	1750	20230713	-30.91	1177	20240320	2.72	1350	-10.44	20240104	1177	2.72	20240320	1750	-30.91	20230713	1177	2.72	20240320	0.81	N	010420	500	102 억		139278	N	N	0	N	00	N
165	20240401	130223	57	100.00	KOSPI		유통업	N	N	N	N		N	1211	6	2	0.50	21482144	17815	143.99	1217	1218	1181	1566	844	1205	1205.85	0.68	0	41	1239	1221	1213	1195	1187	1218	1192	102	361	500	840	1	1	20493012	248	-6.24	0.58	12	0.09	-194.00	2094.00	1750	20230713	-30.80	1177	20240320	2.89	1350	-10.30	20240104	1177	2.89	20240320	1750	-30.80	20230713	1177	2.89	20240320	0.81	N	010420	500	102 억		139278	N	N	0	N	00	N
166	20240401	120225	57	100.00	KOSPI		유통업	N	N	N	N		N	1202	-3	5	-0.25	17743680	14723	119.00	1217	1218	1181	1566	844	1205	1205.17	0.68	0	12	1239	1221	1213	1195	1187	1218	1192	102	361	500	840	1	1	20493012	246	-6.20	0.57	12	0.07	-194.00	2094.00	1750	20230713	-31.31	1177	20240320	2.12	1350	-10.96	20240104	1177	2.12	20240320	1750	-31.31	20230713	1177	2.12	20240320	0.81	N	010420	500	102 억		139278	N	N	0	N	00	N
167	20240401	110225	57	100.00	KOSPI		유통업	N	N	N	N		N	1214	9	2	0.75	15160663	12588	101.75	1217	1218	1181	1566	844	1205	1204.37	0.68	0	9	1239	1221	1213	1195	1187	1218	1192	102	361	500	840	1	1	20493012	249	-6.26	0.58	12	0.06	-194.00	2094.00	1750	20230713	-30.63	1177	20240320	3.14	1350	-10.07	20240104	1177	3.14	20240320	1750	-30.63	20230713	1177	3.14	20240320	0.81	N	010420	500	102 억		139278	N	N	0	N	00	N
168	20240401	100222	57	100.00	KOSPI		유통업	N	N	N	N		N	1210	5	2	0.41	4971518	4120	33.30	1217	1218	1181	1566	844	1205	1206.68	0.68	0	-88	1239	1221	1213	1195	1187	1218	1192	102	361	500	840	1	1	20493012	248	-6.24	0.58	12	0.02	-194.00	2094.00	1750	20230713	-30.86	1177	20240320	2.80	1350	-10.37	20240104	1177	2.80	20240320	1750	-30.86	20230713	1177	2.80	20240320	0.81	N	010420	500	102 억		139278	N	N	0	N	00	N
169	20240401	090223	57	100.00	KOSPI		유통업	N	N	N	N		N	1206	1	2	0.08	2726392	2254	18.22	1217	1218	1205	1566	844	1205	1209.58	0.68	0	-35	1239	1221	1213	1195	1187	1218	1192	102	361	500	840	1	1	20493012	247	-6.22	0.58	12	0.01	-194.00	2094.00	1750	20230713	-31.09	1177	20240320	2.46	1350	-10.67	20240104	1177	2.46	20240320	1750	-31.09	20230713	1177	2.46	20240320	0.81	N	010420	500	102 억		139278	N	N	0	N	00	N