KissMeData/003010/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-10	5	-0.18	370808960	67704	85.25	5480	5520	5440	7130	3850	5490	5476.82	3.83	-11096	5550	5520	5460	5430	5370	5535	5445	64	1640	500	4060	10	1	12712747	697	9.42	0.57	12	0.53	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.18	N	003010	500	63 억	487411	N	N	0	N	N
3	20240430	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	10	2	0.18	341144360	62293	78.43	5480	5520	5440	7130	3850	5490	5476.45	3.83	-10422	5550	5520	5460	5430	5370	5535	5445	64	1640	500	4060	10	1	12712747	699	9.45	0.57	12	0.49	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.18	N	003010	500	63 억	487411	N	N	0	N	N
4	20240430	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	20	2	0.36	295219940	53940	67.92	5480	5510	5440	7130	3850	5490	5473.11	3.83	-9319	5550	5520	5460	5430	5370	5535	5445	64	1640	500	4060	10	1	12712747	700	9.47	0.57	12	0.42	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.18	N	003010	500	63 억	487411	N	N	0	N	N
5	20240430	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	10	2	0.18	242506090	44352	55.84	5480	5500	5440	7130	3850	5490	5467.75	3.83	-8679	5550	5520	5460	5430	5370	5535	5445	64	1640	500	4060	10	1	12712747	699	9.45	0.57	12	0.35	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.18	N	003010	500	63 억	487411	N	N	0	N	N
6	20240430	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	198353560	36299	45.70	5480	5490	5440	7130	3850	5490	5464.43	3.83	-8060	5550	5520	5460	5430	5370	5535	5445	64	1640	500	4060	10	1	12712747	695	9.40	0.57	12	0.29	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.18	N	003010	500	63 억	487411	N	N	0	N	N
7	20240430	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-10	5	-0.18	163427630	29916	37.67	5480	5490	5440	7130	3850	5490	5462.87	3.83	-7456	5550	5520	5460	5430	5370	5535	5445	64	1640	500	4060	10	1	12712747	697	9.42	0.57	12	0.24	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.18	N	003010	500	63 억	487411	N	N	0	N	N
8	20240430	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	54556190	9970	12.55	5480	5490	5450	7130	3850	5490	5472.02	3.83	-2948	5550	5520	5460	5430	5370	5535	5445	64	1640	500	4060	10	1	12712747	695	9.40	0.57	12	0.08	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.18	N	003010	500	63 억	487411	N	N	0	N	N
9	20240430	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	2274350	415	0.52	5480	5490	5470	7130	3850	5490	5480.12	3.83	-274	5550	5520	5460	5430	5370	5535	5445	64	1640	500	4060	10	1	12712747	695	9.40	0.57	12	0.00	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.18	N	003010	500	63 억	487411	N	N	0	N	N
10	20240429	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	90	2	1.67	433206180	79402	60.67	5400	5490	5400	7020	3780	5400	5455.87	3.72	14283	5566	5482	5406	5322	5246	5445	5285	64	1620	500	3990	10	1	12712747	698	9.43	0.57	12	0.62	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.16	N	003010	500	63 억	473042	N	N	4	N	N
11	20240429	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	80	2	1.48	409129530	75009	57.31	5400	5490	5400	7020	3780	5400	5454.42	3.72	14567	5566	5482	5406	5322	5246	5445	5285	64	1620	500	3990	10	1	12712747	697	9.42	0.57	12	0.59	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.16	N	003010	500	63 억	473042	N	N	4	N	N
12	20240429	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	80	2	1.48	355217330	65168	49.79	5400	5490	5400	7020	3780	5400	5450.81	3.72	13061	5566	5482	5406	5322	5246	5445	5285	64	1620	500	3990	10	1	12712747	697	9.42	0.57	12	0.51	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.16	N	003010	500	63 억	473042	N	N	4	N	N
13	20240429	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	60	2	1.11	294248300	54017	41.27	5400	5470	5400	7020	3780	5400	5447.34	3.72	9239	5566	5482	5406	5322	5246	5445	5285	64	1620	500	3990	10	1	12712747	694	9.38	0.56	12	0.42	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.16	N	003010	500	63 억	473042	N	N	4	N	N
14	20240429	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	40	2	0.74	246564510	45284	34.60	5400	5470	5400	7020	3780	5400	5444.87	3.72	8360	5566	5482	5406	5322	5246	5445	5285	64	1620	500	3990	10	1	12712747	692	9.35	0.56	12	0.36	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.16	N	003010	500	63 억	473042	N	N	4	N	N
15	20240429	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	50	2	0.93	211664900	38888	29.71	5400	5470	5400	7020	3780	5400	5442.96	3.72	6285	5566	5482	5406	5322	5246	5445	5285	64	1620	500	3990	10	1	12712747	693	9.36	0.56	12	0.31	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.16	N	003010	500	63 억	473042	N	N	4	N	N
16	20240429	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	40	2	0.74	128866160	23701	18.11	5400	5470	5400	7020	3780	5400	5437.19	3.72	5566	5566	5482	5406	5322	5246	5445	5285	64	1620	500	3990	10	1	12712747	692	9.35	0.56	12	0.19	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.16	N	003010	500	63 억	473042	N	N	4	N	N
17	20240429	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	10	2	0.19	11746100	2175	1.66	5400	5410	5400	7020	3780	5400	5400.51	3.72	-97	5566	5482	5406	5322	5246	5445	5285	64	1620	500	3990	10	1	12712747	688	9.30	0.56	12	0.02	582.00	9678.00	7200	20230519	-24.86	5060	20230726	6.92	6170	-12.32	20240403	5320	1.69	20240125	7200	-24.86	20230519	5060	6.92	20230726	5.16	N	003010	500	63 억	473042	N	N	4	N	N
18	20240426	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	-10	5	-0.18	701392880	130518	206.78	5440	5490	5330	7030	3790	5410	5373.92	4.10	-43208	5516	5462	5436	5382	5356	5450	5370	64	1620	500	4000	10	1	12712747	686	9.28	0.56	12	1.03	582.00	9678.00	7200	20230519	-25.00	5060	20230726	6.72	6170	-12.48	20240403	5320	1.50	20240125	7200	-25.00	20230519	5060	6.72	20230726	5.25	N	003010	500	63 억	520733	N	N	4	N	N
19	20240426	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	-30	5	-0.55	665909440	123933	196.35	5440	5490	5330	7030	3790	5410	5373.14	4.10	-41515	5516	5462	5436	5382	5356	5450	5370	64	1620	500	4000	10	1	12712747	684	9.24	0.56	12	0.97	582.00	9678.00	7200	20230519	-25.28	5060	20230726	6.32	6170	-12.80	20240403	5320	1.13	20240125	7200	-25.28	20230519	5060	6.32	20230726	5.25	N	003010	500	63 억	520733	N	N	0	N	N
20	20240426	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	-40	5	-0.74	619024570	115196	182.50	5440	5490	5330	7030	3790	5410	5373.66	4.10	-40431	5516	5462	5436	5382	5356	5450	5370	64	1620	500	4000	10	1	12712747	683	9.23	0.55	12	0.91	582.00	9678.00	7200	20230519	-25.42	5060	20230726	6.13	6170	-12.97	20240403	5320	0.94	20240125	7200	-25.42	20230519	5060	6.13	20230726	5.25	N	003010	500	63 억	520733	N	N	0	N	N
21	20240426	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	-40	5	-0.74	544909390	101413	160.67	5440	5490	5330	7030	3790	5410	5373.17	4.10	-30722	5516	5462	5436	5382	5356	5450	5370	64	1620	500	4000	10	1	12712747	683	9.23	0.55	12	0.80	582.00	9678.00	7200	20230519	-25.42	5060	20230726	6.13	6170	-12.97	20240403	5320	0.94	20240125	7200	-25.42	20230519	5060	6.13	20230726	5.25	N	003010	500	63 억	520733	N	N	0	N	N
22	20240426	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5350	-60	5	-1.11	513316130	95527	151.34	5440	5490	5330	7030	3790	5410	5373.52	4.10	-28770	5516	5462	5436	5382	5356	5450	5370	64	1620	500	4000	10	1	12712747	680	9.19	0.55	12	0.75	582.00	9678.00	7200	20230519	-25.69	5060	20230726	5.73	6170	-13.29	20240403	5320	0.56	20240125	7200	-25.69	20230519	5060	5.73	20230726	5.25	N	003010	500	63 억	520733	N	N	0	N	N
23	20240426	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5350	-60	5	-1.11	357086560	66293	105.03	5440	5490	5340	7030	3790	5410	5386.49	4.10	-16160	5516	5462	5436	5382	5356	5450	5370	64	1620	500	4000	10	1	12712747	680	9.19	0.55	12	0.52	582.00	9678.00	7200	20230519	-25.69	5060	20230726	5.73	6170	-13.29	20240403	5320	0.56	20240125	7200	-25.69	20230519	5060	5.73	20230726	5.25	N	003010	500	63 억	520733	N	N	0	N	N
24	20240426	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	20	2	0.37	49079830	9019	14.29	5440	5490	5420	7030	3790	5410	5441.83	4.10	-1414	5516	5462	5436	5382	5356	5450	5370	64	1620	500	4000	10	1	12712747	690	9.33	0.56	12	0.07	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	7200	-24.58	20230519	5060	7.31	20230726	5.25	N	003010	500	63 억	520733	N	N	0	N	N
25	20240426	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	70	2	1.29	11012350	2023	3.21	5440	5480	5430	7030	3790	5410	5443.57	4.10	59	5516	5462	5436	5382	5356	5450	5370	64	1620	500	4000	10	1	12712747	697	9.42	0.57	12	0.02	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.25	N	003010	500	63 억	520733	N	N	0	N	N
26	20240425	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-30	5	-0.55	332961180	61279	35.06	5410	5490	5410	7070	3810	5440	5433.80	4.36	-36208	5640	5540	5460	5360	5280	5500	5320	64	1630	500	4020	10	1	12712747	688	9.30	0.56	12	0.48	582.00	9678.00	7200	20230519	-24.86	5060	20230726	6.92	6170	-12.32	20240403	5320	1.69	20240125	7200	-24.86	20230519	5060	6.92	20230726	5.42	N	003010	500	63 억	554583	N	N	0	N	N
27	20240425	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-10	5	-0.18	216511880	39796	22.77	5410	5490	5410	7070	3810	5440	5440.54	4.36	-20472	5640	5540	5460	5360	5280	5500	5320	64	1630	500	4020	10	1	12712747	690	9.33	0.56	12	0.31	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	7200	-24.58	20230519	5060	7.31	20230726	5.42	N	003010	500	63 억	554583	N	N	0	N	N
28	20240425	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-10	5	-0.18	185600150	34109	19.51	5410	5490	5410	7070	3810	5440	5441.38	4.36	-16700	5640	5540	5460	5360	5280	5500	5320	64	1630	500	4020	10	1	12712747	690	9.33	0.56	12	0.27	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	7200	-24.58	20230519	5060	7.31	20230726	5.42	N	003010	500	63 억	554583	N	N	0	N	N
29	20240425	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-10	5	-0.18	165124770	30344	17.36	5410	5490	5410	7070	3810	5440	5441.76	4.36	-14575	5640	5540	5460	5360	5280	5500	5320	64	1630	500	4020	10	1	12712747	690	9.33	0.56	12	0.24	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	7200	-24.58	20230519	5060	7.31	20230726	5.42	N	003010	500	63 억	554583	N	N	0	N	N
30	20240425	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	0	3	0.00	130685210	24009	13.74	5410	5490	5410	7070	3810	5440	5443.18	4.36	-9707	5640	5540	5460	5360	5280	5500	5320	64	1630	500	4020	10	1	12712747	692	9.35	0.56	12	0.19	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.42	N	003010	500	63 억	554583	N	N	0	N	N
31	20240425	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	0	3	0.00	103467320	19010	10.88	5410	5490	5410	7070	3810	5440	5442.78	4.36	-7526	5640	5540	5460	5360	5280	5500	5320	64	1630	500	4020	10	1	12712747	692	9.35	0.56	12	0.15	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.42	N	003010	500	63 억	554583	N	N	0	N	N
32	20240425	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	0	3	0.00	41709710	7658	4.38	5410	5490	5410	7070	3810	5440	5446.55	4.36	-1187	5640	5540	5460	5360	5280	5500	5320	64	1630	500	4020	10	1	12712747	692	9.35	0.56	12	0.06	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.42	N	003010	500	63 억	554583	N	N	0	N	N
33	20240425	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	0	3	0.00	3853640	712	0.41	5410	5440	5410	7070	3810	5440	5412.42	4.36	-188	5640	5540	5460	5360	5280	5500	5320	64	1630	500	4020	10	1	12712747	692	9.35	0.56	12	0.01	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.42	N	003010	500	63 억	554583	N	N	0	N	N
34	20240424	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-20	5	-0.37	936551670	171398	253.61	5480	5560	5380	7090	3830	5460	5464.34	4.62	-34515	5600	5530	5470	5400	5340	5525	5395	64	1630	500	4040	10	1	12712747	692	9.35	0.56	12	1.35	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.44	N	003010	500	63 억	587948	N	N	0	N	N
35	20240424	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-10	5	-0.18	864616930	158179	234.05	5480	5560	5380	7090	3830	5460	5466.07	4.62	-31640	5600	5530	5470	5400	5340	5525	5395	64	1630	500	4040	10	1	12712747	693	9.36	0.56	12	1.24	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.44	N	003010	500	63 억	587948	N	N	0	N	N
36	20240424	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-10	5	-0.18	811791080	148478	219.69	5480	5560	5380	7090	3830	5460	5467.42	4.62	-27897	5600	5530	5470	5400	5340	5525	5395	64	1630	500	4040	10	1	12712747	693	9.36	0.56	12	1.17	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.44	N	003010	500	63 억	587948	N	N	0	N	N
37	20240424	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-20	5	-0.37	715080730	130716	193.41	5480	5560	5380	7090	3830	5460	5470.49	4.62	-24051	5600	5530	5470	5400	5340	5525	5395	64	1630	500	4040	10	1	12712747	692	9.35	0.56	12	1.03	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.44	N	003010	500	63 억	587948	N	N	0	N	N
38	20240424	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	0	3	0.00	612609730	111940	165.63	5480	5560	5380	7090	3830	5460	5472.66	4.62	-22314	5600	5530	5470	5400	5340	5525	5395	64	1630	500	4040	10	1	12712747	694	9.38	0.56	12	0.88	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.44	N	003010	500	63 억	587948	N	N	0	N	N
39	20240424	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	50	2	0.92	188321130	34124	50.49	5480	5560	5480	7090	3830	5460	5518.73	4.62	820	5600	5530	5470	5400	5340	5525	5395	64	1630	500	4040	10	1	12712747	700	9.47	0.57	12	0.27	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.44	N	003010	500	63 억	587948	N	N	0	N	N
40	20240424	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	80	2	1.47	129033860	23392	34.61	5480	5560	5480	7090	3830	5460	5516.15	4.62	5688	5600	5530	5470	5400	5340	5525	5395	64	1630	500	4040	10	1	12712747	704	9.52	0.57	12	0.18	582.00	9678.00	7200	20230519	-23.06	5060	20230726	9.49	6170	-10.21	20240403	5320	4.14	20240125	7200	-23.06	20230519	5060	9.49	20230726	5.44	N	003010	500	63 억	587948	N	N	0	N	N
41	20240424	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	70	2	1.28	23750950	4330	6.41	5480	5530	5480	7090	3830	5460	5485.21	4.62	758	5600	5530	5470	5400	5340	5525	5395	64	1630	500	4040	10	1	12712747	703	9.50	0.57	12	0.03	582.00	9678.00	7200	20230519	-23.19	5060	20230726	9.29	6170	-10.37	20240403	5320	3.95	20240125	7200	-23.19	20230519	5060	9.29	20230726	5.44	N	003010	500	63 억	587948	N	N	0	N	N
42	20240423	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	10	2	0.18	369435390	67548	81.56	5460	5540	5410	7080	3820	5450	5469.23	4.56	8105	5590	5520	5460	5390	5330	5490	5360	64	1630	500	4030	10	1	12712747	694	9.38	0.56	12	0.53	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.45	N	003010	500	63 억	579756	N	N	0	N	N
43	20240423	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	20	2	0.37	323621670	59156	71.42	5460	5540	5410	7080	3820	5450	5470.65	4.56	5699	5590	5520	5460	5390	5330	5490	5360	64	1630	500	4030	10	1	12712747	695	9.40	0.57	12	0.47	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.45	N	003010	500	63 억	579756	N	N	0	N	N
44	20240423	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	159352570	28961	34.97	5460	5540	5460	7080	3820	5450	5502.32	4.56	2118	5590	5520	5460	5390	5330	5490	5360	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.23	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.45	N	003010	500	63 억	579756	N	N	0	N	N
45	20240423	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	151462640	27523	33.23	5460	5540	5460	7080	3820	5450	5503.13	4.56	1975	5590	5520	5460	5390	5330	5490	5360	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.22	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.45	N	003010	500	63 억	579756	N	N	0	N	N
46	20240423	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	60	2	1.10	132219300	24024	29.01	5460	5540	5460	7080	3820	5450	5503.64	4.56	1970	5590	5520	5460	5390	5330	5490	5360	64	1630	500	4030	10	1	12712747	700	9.47	0.57	12	0.19	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.45	N	003010	500	63 억	579756	N	N	0	N	N
47	20240423	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	101695080	18479	22.31	5460	5540	5460	7080	3820	5450	5503.28	4.56	1605	5590	5520	5460	5390	5330	5490	5360	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.15	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.45	N	003010	500	63 억	579756	N	N	0	N	N
48	20240423	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	41927930	7623	9.20	5460	5540	5460	7080	3820	5450	5500.20	4.56	3170	5590	5520	5460	5390	5330	5490	5360	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.06	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.45	N	003010	500	63 억	579756	N	N	0	N	N
49	20240423	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	8324320	1522	1.84	5460	5500	5460	7080	3820	5450	5469.36	4.56	-9	5590	5520	5460	5390	5330	5490	5360	64	1630	500	4030	10	1	12712747	698	9.43	0.57	12	0.01	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.45	N	003010	500	63 억	579756	N	N	0	N	N
50	20240422	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-10	5	-0.18	450924410	82542	129.90	5500	5530	5400	7090	3830	5460	5463.06	4.43	14830	5633	5546	5473	5386	5313	5510	5350	64	1630	500	4040	10	1	12712747	693	9.36	0.56	12	0.65	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.45	N	003010	500	63 억	562607	N	N	0	N	N
51	20240422	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	0	3	0.00	417056540	76338	120.14	5500	5530	5400	7090	3830	5460	5463.29	4.43	12473	5633	5546	5473	5386	5313	5510	5350	64	1630	500	4040	10	1	12712747	694	9.38	0.56	12	0.60	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.45	N	003010	500	63 억	562607	N	N	0	N	N
52	20240422	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	10	2	0.18	332204530	60768	95.63	5500	5530	5400	7090	3830	5460	5466.77	4.43	7866	5633	5546	5473	5386	5313	5510	5350	64	1630	500	4040	10	1	12712747	695	9.40	0.57	12	0.48	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.45	N	003010	500	63 억	562607	N	N	0	N	N
53	20240422	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	10	2	0.18	310210190	56747	89.31	5500	5530	5400	7090	3830	5460	5466.55	4.43	6683	5633	5546	5473	5386	5313	5510	5350	64	1630	500	4040	10	1	12712747	695	9.40	0.57	12	0.45	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.45	N	003010	500	63 억	562607	N	N	0	N	N
54	20240422	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-10	5	-0.18	218654650	39897	62.79	5500	5530	5450	7090	3830	5460	5480.48	4.43	6602	5633	5546	5473	5386	5313	5510	5350	64	1630	500	4040	10	1	12712747	693	9.36	0.56	12	0.31	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.45	N	003010	500	63 억	562607	N	N	0	N	N
55	20240422	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	60	2	1.10	116394600	21181	33.33	5500	5530	5450	7090	3830	5460	5495.24	4.43	5200	5633	5546	5473	5386	5313	5510	5350	64	1630	500	4040	10	1	12712747	702	9.48	0.57	12	0.17	582.00	9678.00	7200	20230519	-23.33	5060	20230726	9.09	6170	-10.53	20240403	5320	3.76	20240125	7200	-23.33	20230519	5060	9.09	20230726	5.45	N	003010	500	63 억	562607	N	N	0	N	N
56	20240422	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	50	2	0.92	72715640	13254	20.86	5500	5530	5450	7090	3830	5460	5486.32	4.43	4795	5633	5546	5473	5386	5313	5510	5350	64	1630	500	4040	10	1	12712747	700	9.47	0.57	12	0.10	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.45	N	003010	500	63 억	562607	N	N	0	N	N
57	20240422	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	40	2	0.73	4037000	734	1.16	5500	5500	5500	7090	3830	5460	5500.00	4.43	-57	5633	5546	5473	5386	5313	5510	5350	64	1630	500	4040	10	1	12712747	699	9.45	0.57	12	0.01	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.45	N	003010	500	63 억	562607	N	N	0	N	N
58	20240419	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-100	5	-1.80	342990040	62893	98.50	5500	5560	5400	7220	3900	5560	5453.50	4.35	8780	5693	5626	5513	5446	5333	5660	5480	64	1660	500	4110	10	1	12712747	694	9.38	0.56	12	0.49	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.47	N	003010	500	63 억	553563	N	N	0	N	N
59	20240419	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-60	5	-1.08	323576430	59345	92.95	5500	5560	5400	7220	3900	5560	5452.46	4.35	8150	5693	5626	5513	5446	5333	5660	5480	64	1660	500	4110	10	1	12712747	699	9.45	0.57	12	0.47	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.47	N	003010	500	63 억	553563	N	N	0	N	N
60	20240419	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-70	5	-1.26	293394980	53831	84.31	5500	5560	5400	7220	3900	5560	5450.29	4.35	4610	5693	5626	5513	5446	5333	5660	5480	64	1660	500	4110	10	1	12712747	698	9.43	0.57	12	0.42	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.47	N	003010	500	63 억	553563	N	N	0	N	N
61	20240419	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-100	5	-1.80	261501260	48001	75.18	5500	5560	5400	7220	3900	5560	5447.82	4.35	4586	5693	5626	5513	5446	5333	5660	5480	64	1660	500	4110	10	1	12712747	694	9.38	0.56	12	0.38	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.47	N	003010	500	63 억	553563	N	N	0	N	N
62	20240419	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-130	5	-2.34	206110990	37775	59.16	5500	5560	5400	7220	3900	5560	5456.27	4.35	1752	5693	5626	5513	5446	5333	5660	5480	64	1660	500	4110	10	1	12712747	690	9.33	0.56	12	0.30	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	7200	-24.58	20230519	5060	7.31	20230726	5.47	N	003010	500	63 억	553563	N	N	0	N	N
63	20240419	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-140	5	-2.52	145760350	26629	41.71	5500	5560	5420	7220	3900	5560	5473.74	4.35	1957	5693	5626	5513	5446	5333	5660	5480	64	1660	500	4110	10	1	12712747	689	9.31	0.56	12	0.21	582.00	9678.00	7200	20230519	-24.72	5060	20230726	7.11	6170	-12.16	20240403	5320	1.88	20240125	7200	-24.72	20230519	5060	7.11	20230726	5.47	N	003010	500	63 억	553563	N	N	0	N	N
64	20240419	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-50	5	-0.90	36758340	6675	10.45	5500	5560	5490	7220	3900	5560	5506.85	4.35	909	5693	5626	5513	5446	5333	5660	5480	64	1660	500	4110	10	1	12712747	700	9.47	0.57	12	0.05	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.47	N	003010	500	63 억	553563	N	N	0	N	N
65	20240419	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	0	3	0.00	4681400	851	1.33	5500	5560	5500	7220	3900	5560	5500.92	4.35	150	5693	5626	5513	5446	5333	5660	5480	64	1660	500	4110	10	1	12712747	707	9.55	0.57	12	0.01	582.00	9678.00	7200	20230519	-22.78	5060	20230726	9.88	6170	-9.89	20240403	5320	4.51	20240125	7200	-22.78	20230519	5060	9.88	20230726	5.47	N	003010	500	63 억	553563	N	N	0	N	N
66	20240418	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	110	2	2.02	350593780	63848	123.85	5420	5580	5400	7080	3820	5450	5491.07	4.31	6053	5543	5496	5463	5416	5383	5490	5410	64	1630	500	4030	10	1	12712747	707	9.55	0.57	12	0.50	582.00	9678.00	7200	20230519	-22.78	5060	20230726	9.88	6170	-9.89	20240403	5320	4.51	20240125	7200	-22.78	20230519	5060	9.88	20230726	5.56	N	003010	500	63 억	547751	N	N	26	N	N
67	20240418	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	100	2	1.83	324248720	59104	114.64	5420	5580	5400	7080	3820	5450	5486.08	4.31	6829	5543	5496	5463	5416	5383	5490	5410	64	1630	500	4030	10	1	12712747	706	9.54	0.57	12	0.46	582.00	9678.00	7200	20230519	-22.92	5060	20230726	9.68	6170	-10.05	20240403	5320	4.32	20240125	7200	-22.92	20230519	5060	9.68	20230726	5.56	N	003010	500	63 억	547751	N	N	26	N	N
68	20240418	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	263183680	48061	93.22	5420	5520	5400	7080	3820	5450	5476.04	4.31	7801	5543	5496	5463	5416	5383	5490	5410	64	1630	500	4030	10	1	12712747	698	9.43	0.57	12	0.38	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.56	N	003010	500	63 억	547751	N	N	26	N	N
69	20240418	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	240861200	44000	85.35	5420	5520	5400	7080	3820	5450	5474.12	4.31	6877	5543	5496	5463	5416	5383	5490	5410	64	1630	500	4030	10	1	12712747	698	9.43	0.57	12	0.35	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.56	N	003010	500	63 억	547751	N	N	26	N	N
70	20240418	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	60	2	1.10	228484850	41745	80.97	5420	5520	5400	7080	3820	5450	5473.35	4.31	7036	5543	5496	5463	5416	5383	5490	5410	64	1630	500	4030	10	1	12712747	700	9.47	0.57	12	0.33	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.56	N	003010	500	63 억	547751	N	N	26	N	N
71	20240418	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	20	2	0.37	137355810	25085	48.66	5420	5510	5400	7080	3820	5450	5475.62	4.31	6685	5543	5496	5463	5416	5383	5490	5410	64	1630	500	4030	10	1	12712747	695	9.40	0.57	12	0.20	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.56	N	003010	500	63 억	547751	N	N	26	N	N
72	20240418	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	98621620	18021	34.96	5420	5510	5400	7080	3820	5450	5472.61	4.31	6173	5543	5496	5463	5416	5383	5490	5410	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.14	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.56	N	003010	500	63 억	547751	N	N	26	N	N
73	20240418	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	0	3	0.00	3802260	700	1.36	5420	5450	5420	7080	3820	5450	5431.56	4.31	244	5543	5496	5463	5416	5383	5490	5410	64	1630	500	4030	10	1	12712747	693	9.36	0.56	12	0.01	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.56	N	003010	500	63 억	547751	N	N	26	N	N
74	20240417	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	0	3	0.00	277464660	50793	31.45	5450	5510	5430	7080	3820	5450	5462.71	4.32	-1447	5730	5590	5520	5380	5310	5555	5345	64	1630	500	4030	10	1	12712747	693	9.36	0.56	12	0.40	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.66	N	003010	500	63 억	549221	N	N	26	N	N
75	20240417	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	0	3	0.00	241856820	44251	27.40	5450	5510	5430	7080	3820	5450	5465.57	4.32	230	5730	5590	5520	5380	5310	5555	5345	64	1630	500	4030	10	1	12712747	693	9.36	0.56	12	0.35	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.66	N	003010	500	63 억	549221	N	N	0	N	N
76	20240417	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	187342440	34271	21.22	5450	5510	5430	7080	3820	5450	5466.51	4.32	1668	5730	5590	5520	5380	5310	5555	5345	64	1630	500	4030	10	1	12712747	698	9.43	0.57	12	0.27	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.66	N	003010	500	63 억	549221	N	N	0	N	N
77	20240417	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	20	2	0.37	177354190	32446	20.09	5450	5510	5430	7080	3820	5450	5466.14	4.32	1705	5730	5590	5520	5380	5310	5555	5345	64	1630	500	4030	10	1	12712747	695	9.40	0.57	12	0.26	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.66	N	003010	500	63 억	549221	N	N	0	N	N
78	20240417	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	20	2	0.37	153829190	28166	17.44	5450	5500	5430	7080	3820	5450	5461.52	4.32	3453	5730	5590	5520	5380	5310	5555	5345	64	1630	500	4030	10	1	12712747	695	9.40	0.57	12	0.22	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.66	N	003010	500	63 억	549221	N	N	0	N	N
79	20240417	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	10	2	0.18	128639190	23564	14.59	5450	5500	5430	7080	3820	5450	5459.14	4.32	3531	5730	5590	5520	5380	5310	5555	5345	64	1630	500	4030	10	1	12712747	694	9.38	0.56	12	0.19	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.66	N	003010	500	63 억	549221	N	N	0	N	N
80	20240417	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	67166770	12306	7.62	5450	5490	5430	7080	3820	5450	5458.06	4.32	5621	5730	5590	5520	5380	5310	5555	5345	64	1630	500	4030	10	1	12712747	698	9.43	0.57	12	0.10	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.66	N	003010	500	63 억	549221	N	N	0	N	N
81	20240417	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	20	2	0.37	44115100	8094	5.01	5450	5470	5430	7080	3820	5450	5450.35	4.32	5727	5730	5590	5520	5380	5310	5555	5345	64	1630	500	4030	10	1	12712747	695	9.40	0.57	12	0.06	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.66	N	003010	500	63 억	549221	N	N	0	N	N
82	20240416	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-220	5	-3.88	846680450	153488	168.77	5590	5660	5450	7370	3970	5670	5516.31	4.55	-21547	5776	5722	5626	5572	5476	5675	5525	64	1700	500	4190	10	1	12712747	693	9.36	0.56	12	1.21	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.73	N	003010	500	63 억	578049	N	N	0	N	N
83	20240416	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-210	5	-3.70	771627480	139762	153.68	5590	5660	5460	7370	3970	5670	5520.99	4.55	-19758	5776	5722	5626	5572	5476	5675	5525	64	1700	500	4190	10	1	12712747	694	9.38	0.56	12	1.10	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.73	N	003010	500	63 억	578049	N	N	0	N	N
84	20240416	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-180	5	-3.17	653663640	118225	129.99	5590	5660	5480	7370	3970	5670	5528.96	4.55	-10097	5776	5722	5626	5572	5476	5675	5525	64	1700	500	4190	10	1	12712747	698	9.43	0.57	12	0.93	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.73	N	003010	500	63 억	578049	N	N	0	N	N
85	20240416	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	-140	5	-2.47	593571180	107269	117.95	5590	5660	5480	7370	3970	5670	5533.46	4.55	-10272	5776	5722	5626	5572	5476	5675	5525	64	1700	500	4190	10	1	12712747	703	9.50	0.57	12	0.84	582.00	9678.00	7200	20230519	-23.19	5060	20230726	9.29	6170	-10.37	20240403	5320	3.95	20240125	7200	-23.19	20230519	5060	9.29	20230726	5.73	N	003010	500	63 억	578049	N	N	0	N	N
86	20240416	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-160	5	-2.82	527751130	95290	104.78	5590	5660	5500	7370	3970	5670	5538.35	4.55	-9065	5776	5722	5626	5572	5476	5675	5525	64	1700	500	4190	10	1	12712747	700	9.47	0.57	12	0.75	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.73	N	003010	500	63 억	578049	N	N	0	N	N
87	20240416	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	-140	5	-2.47	384662270	69323	76.22	5590	5660	5500	7370	3970	5670	5548.81	4.55	-6156	5776	5722	5626	5572	5476	5675	5525	64	1700	500	4190	10	1	12712747	703	9.50	0.57	12	0.55	582.00	9678.00	7200	20230519	-23.19	5060	20230726	9.29	6170	-10.37	20240403	5320	3.95	20240125	7200	-23.19	20230519	5060	9.29	20230726	5.73	N	003010	500	63 억	578049	N	N	0	N	N
88	20240416	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-80	5	-1.41	158507050	28402	31.23	5590	5660	5550	7370	3970	5670	5580.79	4.55	1330	5776	5722	5626	5572	5476	5675	5525	64	1700	500	4190	10	1	12712747	711	9.60	0.58	12	0.22	582.00	9678.00	7200	20230519	-22.36	5060	20230726	10.47	6170	-9.40	20240403	5320	5.08	20240125	7200	-22.36	20230519	5060	10.47	20230726	5.73	N	003010	500	63 억	578049	N	N	0	N	N
89	20240416	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-10	5	-0.18	13747710	2459	2.70	5590	5660	5590	7370	3970	5670	5590.29	4.55	614	5776	5722	5626	5572	5476	5675	5525	64	1700	500	4190	10	1	12712747	720	9.73	0.58	12	0.02	582.00	9678.00	7200	20230519	-21.39	5060	20230726	11.86	6170	-8.27	20240403	5320	6.39	20240125	7200	-21.39	20230519	5060	11.86	20230726	5.73	N	003010	500	63 억	578049	N	N	0	N	N
90	20240415	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-10	5	-0.18	509194620	90859	148.07	5680	5680	5530	7380	3980	5680	5602.66	4.39	20496	5833	5756	5713	5636	5593	5735	5615	64	1700	500	4200	10	1	12712747	721	9.74	0.59	12	0.71	582.00	9678.00	7200	20230519	-21.25	5060	20230726	12.06	6170	-8.10	20240403	5320	6.58	20240125	7200	-21.25	20230519	5060	12.06	20230726	5.60	N	003010	500	63 억	557562	N	N	2	N	N
91	20240415	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-30	5	-0.53	480935300	85854	139.91	5680	5680	5530	7380	3980	5680	5600.13	4.39	17786	5833	5756	5713	5636	5593	5735	5615	64	1700	500	4200	10	1	12712747	718	9.71	0.58	12	0.68	582.00	9678.00	7200	20230519	-21.53	5060	20230726	11.66	6170	-8.43	20240403	5320	6.20	20240125	7200	-21.53	20230519	5060	11.66	20230726	5.60	N	003010	500	63 억	557562	N	N	2	N	N
92	20240415	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-30	5	-0.53	439291330	78473	127.88	5680	5680	5530	7380	3980	5680	5596.10	4.39	13109	5833	5756	5713	5636	5593	5735	5615	64	1700	500	4200	10	1	12712747	718	9.71	0.58	12	0.62	582.00	9678.00	7200	20230519	-21.53	5060	20230726	11.66	6170	-8.43	20240403	5320	6.20	20240125	7200	-21.53	20230519	5060	11.66	20230726	5.60	N	003010	500	63 억	557562	N	N	2	N	N
93	20240415	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-40	5	-0.70	411093220	73475	119.74	5680	5680	5530	7380	3980	5680	5592.91	4.39	11839	5833	5756	5713	5636	5593	5735	5615	64	1700	500	4200	10	1	12712747	717	9.69	0.58	12	0.58	582.00	9678.00	7200	20230519	-21.67	5060	20230726	11.46	6170	-8.59	20240403	5320	6.02	20240125	7200	-21.67	20230519	5060	11.46	20230726	5.60	N	003010	500	63 억	557562	N	N	2	N	N
94	20240415	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-80	5	-1.41	312702330	55937	91.16	5680	5680	5530	7380	3980	5680	5587.33	4.39	176	5833	5756	5713	5636	5593	5735	5615	64	1700	500	4200	10	1	12712747	712	9.62	0.58	12	0.44	582.00	9678.00	7200	20230519	-22.22	5060	20230726	10.67	6170	-9.24	20240403	5320	5.26	20240125	7200	-22.22	20230519	5060	10.67	20230726	5.60	N	003010	500	63 억	557562	N	N	2	N	N
95	20240415	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5610	-70	5	-1.23	252475400	45201	73.66	5680	5680	5530	7380	3980	5680	5581.77	4.39	2379	5833	5756	5713	5636	5593	5735	5615	64	1700	500	4200	10	1	12712747	713	9.64	0.58	12	0.36	582.00	9678.00	7200	20230519	-22.08	5060	20230726	10.87	6170	-9.08	20240403	5320	5.45	20240125	7200	-22.08	20230519	5060	10.87	20230726	5.60	N	003010	500	63 억	557562	N	N	2	N	N
96	20240415	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-90	5	-1.58	219488260	39289	64.03	5680	5680	5530	7380	3980	5680	5582.10	4.39	2606	5833	5756	5713	5636	5593	5735	5615	64	1700	500	4200	10	1	12712747	711	9.60	0.58	12	0.31	582.00	9678.00	7200	20230519	-22.36	5060	20230726	10.47	6170	-9.40	20240403	5320	5.08	20240125	7200	-22.36	20230519	5060	10.47	20230726	5.60	N	003010	500	63 억	557562	N	N	2	N	N
97	20240415	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	0	3	0.00	16294250	2870	4.68	5680	5680	5660	7380	3980	5680	5673.32	4.39	-446	5833	5756	5713	5636	5593	5735	5615	64	1700	500	4200	10	1	12712747	722	9.76	0.59	12	0.02	582.00	9678.00	7200	20230519	-21.11	5060	20230726	12.25	6170	-7.94	20240403	5320	6.77	20240125	7200	-21.11	20230519	5060	12.25	20230726	5.60	N	003010	500	63 억	557562	N	N	2	N	N
98	20240412	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-30	5	-0.53	338863180	59319	48.49	5710	5790	5670	7420	4000	5710	5712.69	4.32	8388	5896	5802	5716	5622	5536	5760	5580	64	1710	500	4220	10	1	12712747	722	9.76	0.59	12	0.47	582.00	9678.00	7260	20230406	-21.76	5060	20230726	12.25	6170	-7.94	20240403	5320	6.77	20240125	7200	-21.11	20230519	5060	12.25	20230726	5.62	N	003010	500	63 억	549146	N	N	2	N	N
99	20240412	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-10	5	-0.18	303566180	53108	43.41	5710	5790	5670	7420	4000	5710	5716.02	4.32	8498	5896	5802	5716	5622	5536	5760	5580	64	1710	500	4220	10	1	12712747	725	9.79	0.59	12	0.42	582.00	9678.00	7260	20230406	-21.49	5060	20230726	12.65	6170	-7.62	20240403	5320	7.14	20240125	7200	-20.83	20230519	5060	12.65	20230726	5.62	N	003010	500	63 억	549146	N	N	1	N	N
100	20240412	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-10	5	-0.18	255109540	44597	36.46	5710	5790	5670	7420	4000	5710	5720.33	4.32	9645	5896	5802	5716	5622	5536	5760	5580	64	1710	500	4220	10	1	12712747	725	9.79	0.59	12	0.35	582.00	9678.00	7260	20230406	-21.49	5060	20230726	12.65	6170	-7.62	20240403	5320	7.14	20240125	7200	-20.83	20230519	5060	12.65	20230726	5.62	N	003010	500	63 억	549146	N	N	1	N	N
101	20240412	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	20	2	0.35	226257910	39532	32.32	5710	5790	5670	7420	4000	5710	5723.41	4.32	9582	5896	5802	5716	5622	5536	5760	5580	64	1710	500	4220	10	1	12712747	728	9.85	0.59	12	0.31	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6170	-7.13	20240403	5320	7.71	20240125	7200	-20.42	20230519	5060	13.24	20230726	5.62	N	003010	500	63 억	549146	N	N	1	N	N
102	20240412	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	20	2	0.35	200462710	35025	28.63	5710	5790	5670	7420	4000	5710	5723.42	4.32	9862	5896	5802	5716	5622	5536	5760	5580	64	1710	500	4220	10	1	12712747	728	9.85	0.59	12	0.28	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6170	-7.13	20240403	5320	7.71	20240125	7200	-20.42	20230519	5060	13.24	20230726	5.62	N	003010	500	63 억	549146	N	N	1	N	N
103	20240412	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	70	2	1.23	139374140	24379	19.93	5710	5780	5670	7420	4000	5710	5716.98	4.32	8115	5896	5802	5716	5622	5536	5760	5580	64	1710	500	4220	10	1	12712747	735	9.93	0.60	12	0.19	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6170	-6.32	20240403	5320	8.65	20240125	7200	-19.72	20230519	5060	14.23	20230726	5.62	N	003010	500	63 억	549146	N	N	1	N	N
104	20240412	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	20	2	0.35	62487070	10945	8.95	5710	5740	5670	7420	4000	5710	5709.19	4.32	5284	5896	5802	5716	5622	5536	5760	5580	64	1710	500	4220	10	1	12712747	728	9.85	0.59	12	0.09	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6170	-7.13	20240403	5320	7.71	20240125	7200	-20.42	20230519	5060	13.24	20230726	5.62	N	003010	500	63 억	549146	N	N	1	N	N
105	20240412	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	20	2	0.35	2572700	450	0.37	5710	5730	5710	7420	4000	5710	5717.11	4.32	-43	5896	5802	5716	5622	5536	5760	5580	64	1710	500	4220	10	1	12712747	728	9.85	0.59	12	0.00	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6170	-7.13	20240403	5320	7.71	20240125	7200	-20.42	20230519	5060	13.24	20230726	5.62	N	003010	500	63 억	549146	N	N	1	N	N
106	20240411	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-180	5	-3.06	696300560	122128	123.32	5810	5810	5630	7650	4130	5890	5701.38	4.52	-23467	6016	5952	5846	5782	5676	5985	5815	64	1760	500	4350	10	1	12712747	726	9.81	0.59	12	0.96	582.00	9678.00	7260	20230406	-21.35	5060	20230726	12.85	6170	-7.46	20240403	5320	7.33	20240125	7200	-20.69	20230519	5060	12.85	20230726	5.60	N	003010	500	63 억	574834	N	N	1	N	N
107	20240411	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-160	5	-2.72	618343180	108505	109.57	5810	5810	5630	7650	4130	5890	5698.75	4.52	-21978	6016	5952	5846	5782	5676	5985	5815	64	1760	500	4350	10	1	12712747	728	9.85	0.59	12	0.85	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6170	-7.13	20240403	5320	7.71	20240125	7200	-20.42	20230519	5060	13.24	20230726	5.60	N	003010	500	63 억	574834	N	N	13	N	N
108	20240411	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-150	5	-2.55	577026730	101283	102.27	5810	5810	5630	7650	4130	5890	5697.17	4.52	-20945	6016	5952	5846	5782	5676	5985	5815	64	1760	500	4350	10	1	12712747	730	9.86	0.59	12	0.80	582.00	9678.00	7260	20230406	-20.94	5060	20230726	13.44	6170	-6.97	20240403	5320	7.89	20240125	7200	-20.28	20230519	5060	13.44	20230726	5.60	N	003010	500	63 억	574834	N	N	13	N	N
109	20240411	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-160	5	-2.72	549456200	96465	97.41	5810	5810	5630	7650	4130	5890	5695.91	4.52	-20492	6016	5952	5846	5782	5676	5985	5815	64	1760	500	4350	10	1	12712747	728	9.85	0.59	12	0.76	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6170	-7.13	20240403	5320	7.71	20240125	7200	-20.42	20230519	5060	13.24	20230726	5.60	N	003010	500	63 억	574834	N	N	13	N	N
110	20240411	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-200	5	-3.40	526324320	92414	93.32	5810	5810	5630	7650	4130	5890	5695.29	4.52	-20267	6016	5952	5846	5782	5676	5985	5815	64	1760	500	4350	10	1	12712747	723	9.78	0.59	12	0.73	582.00	9678.00	7260	20230406	-21.63	5060	20230726	12.45	6170	-7.78	20240403	5320	6.95	20240125	7200	-20.97	20230519	5060	12.45	20230726	5.60	N	003010	500	63 억	574834	N	N	13	N	N
111	20240411	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-210	5	-3.57	384373520	67390	68.05	5810	5810	5630	7650	4130	5890	5703.71	4.52	-17572	6016	5952	5846	5782	5676	5985	5815	64	1760	500	4350	10	1	12712747	722	9.76	0.59	12	0.53	582.00	9678.00	7260	20230406	-21.76	5060	20230726	12.25	6170	-7.94	20240403	5320	6.77	20240125	7200	-21.11	20230519	5060	12.25	20230726	5.60	N	003010	500	63 억	574834	N	N	13	N	N
112	20240411	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-210	5	-3.57	314188390	55041	55.58	5810	5810	5630	7650	4130	5890	5708.26	4.52	-14467	6016	5952	5846	5782	5676	5985	5815	64	1760	500	4350	10	1	12712747	722	9.76	0.59	12	0.43	582.00	9678.00	7260	20230406	-21.76	5060	20230726	12.25	6170	-7.94	20240403	5320	6.77	20240125	7200	-21.11	20230519	5060	12.25	20230726	5.60	N	003010	500	63 억	574834	N	N	13	N	N
113	20240411	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-240	5	-4.07	113039640	19692	19.88	5810	5810	5630	7650	4130	5890	5740.38	4.52	-5595	6016	5952	5846	5782	5676	5985	5815	64	1760	500	4350	10	1	12712747	718	9.71	0.58	12	0.15	582.00	9678.00	7260	20230406	-22.18	5060	20230726	11.66	6170	-8.43	20240403	5320	6.20	20240125	7200	-21.53	20230519	5060	11.66	20230726	5.60	N	003010	500	63 억	574834	N	N	13	N	N
114	20240409	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	100	2	1.73	556047250	95256	81.17	5790	5910	5740	7520	4060	5790	5836.47	4.44	10518	5963	5876	5813	5726	5663	5845	5695	64	1730	500	4280	10	1	12712747	749	10.12	0.61	12	0.75	582.00	9678.00	7260	20230406	-18.87	5060	20230726	16.40	6170	-4.54	20240403	5320	10.71	20240125	7200	-18.19	20230519	5060	16.40	20230726	5.59	N	003010	500	63 억	564358	N	N	13	N	N
115	20240409	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	50	2	0.86	451239280	77416	65.97	5790	5910	5740	7520	4060	5790	5828.76	4.44	10778	5963	5876	5813	5726	5663	5845	5695	64	1730	500	4280	10	1	12712747	742	10.03	0.60	12	0.61	582.00	9678.00	7260	20230406	-19.56	5060	20230726	15.42	6170	-5.35	20240403	5320	9.77	20240125	7200	-18.89	20230519	5060	15.42	20230726	5.59	N	003010	500	63 억	564358	N	N	0	N	N
116	20240409	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	30	2	0.52	311507020	53611	45.69	5790	5890	5740	7520	4060	5790	5810.51	4.44	10273	5963	5876	5813	5726	5663	5845	5695	64	1730	500	4280	10	1	12712747	740	10.00	0.60	12	0.42	582.00	9678.00	7260	20230406	-19.83	5060	20230726	15.02	6170	-5.67	20240403	5320	9.40	20240125	7200	-19.17	20230519	5060	15.02	20230726	5.59	N	003010	500	63 억	564358	N	N	0	N	N
117	20240409	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	20	2	0.35	285556850	49150	41.88	5790	5890	5740	7520	4060	5790	5809.91	4.44	9566	5963	5876	5813	5726	5663	5845	5695	64	1730	500	4280	10	1	12712747	739	9.98	0.60	12	0.39	582.00	9678.00	7260	20230406	-19.97	5060	20230726	14.82	6170	-5.83	20240403	5320	9.21	20240125	7200	-19.31	20230519	5060	14.82	20230726	5.59	N	003010	500	63 억	564358	N	N	0	N	N
118	20240409	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	30	2	0.52	246800750	42464	36.19	5790	5890	5740	7520	4060	5790	5812.00	4.44	9074	5963	5876	5813	5726	5663	5845	5695	64	1730	500	4280	10	1	12712747	740	10.00	0.60	12	0.33	582.00	9678.00	7260	20230406	-19.83	5060	20230726	15.02	6170	-5.67	20240403	5320	9.40	20240125	7200	-19.17	20230519	5060	15.02	20230726	5.59	N	003010	500	63 억	564358	N	N	0	N	N
119	20240409	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	40	2	0.69	163381510	28095	23.94	5790	5890	5740	7520	4060	5790	5815.33	4.44	4030	5963	5876	5813	5726	5663	5845	5695	64	1730	500	4280	10	1	12712747	741	10.02	0.60	12	0.22	582.00	9678.00	7260	20230406	-19.70	5060	20230726	15.22	6170	-5.51	20240403	5320	9.59	20240125	7200	-19.03	20230519	5060	15.22	20230726	5.59	N	003010	500	63 억	564358	N	N	0	N	N
120	20240409	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	40	2	0.69	124051090	21338	18.18	5790	5890	5740	7520	4060	5790	5813.63	4.44	3152	5963	5876	5813	5726	5663	5845	5695	64	1730	500	4280	10	1	12712747	741	10.02	0.60	12	0.17	582.00	9678.00	7260	20230406	-19.70	5060	20230726	15.22	6170	-5.51	20240403	5320	9.59	20240125	7200	-19.03	20230519	5060	15.22	20230726	5.59	N	003010	500	63 억	564358	N	N	0	N	N
121	20240409	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	80	2	1.38	23912090	4111	3.50	5790	5890	5780	7520	4060	5790	5816.63	4.44	502	5963	5876	5813	5726	5663	5845	5695	64	1730	500	4280	10	1	12712747	746	10.09	0.61	12	0.03	582.00	9678.00	7260	20230406	-19.15	5060	20230726	16.01	6170	-4.86	20240403	5320	10.34	20240125	7200	-18.47	20230519	5060	16.01	20230726	5.59	N	003010	500	63 억	564358	N	N	0	N	N
122	20240408	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-90	5	-1.53	657498290	112885	91.23	5870	5900	5750	7640	4120	5880	5824.50	4.52	-15200	5966	5922	5846	5802	5726	5945	5825	64	1760	500	4350	10	1	12712747	736	9.95	0.60	12	0.89	582.00	9678.00	7260	20230406	-20.25	5060	20230726	14.43	6170	-6.16	20240403	5320	8.83	20240125	7200	-19.58	20230519	5060	14.43	20230726	5.69	N	003010	500	63 억	574564	N	N	49	N	N
123	20240408	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	-50	5	-0.85	587295640	100770	81.44	5870	5900	5750	7640	4120	5880	5828.08	4.52	-14582	5966	5922	5846	5802	5726	5945	5825	64	1760	500	4350	10	1	12712747	741	10.02	0.60	12	0.79	582.00	9678.00	7260	20230406	-19.70	5060	20230726	15.22	6170	-5.51	20240403	5320	9.59	20240125	7200	-19.03	20230519	5060	15.22	20230726	5.69	N	003010	500	63 억	574564	N	N	49	N	N
124	20240408	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	-50	5	-0.85	557522550	95639	77.30	5870	5900	5750	7640	4120	5880	5829.45	4.52	-14081	5966	5922	5846	5802	5726	5945	5825	64	1760	500	4350	10	1	12712747	741	10.02	0.60	12	0.75	582.00	9678.00	7260	20230406	-19.70	5060	20230726	15.22	6170	-5.51	20240403	5320	9.59	20240125	7200	-19.03	20230519	5060	15.22	20230726	5.69	N	003010	500	63 억	574564	N	N	49	N	N
125	20240408	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-70	5	-1.19	529983360	90908	73.47	5870	5900	5750	7640	4120	5880	5829.89	4.52	-14200	5966	5922	5846	5802	5726	5945	5825	64	1760	500	4350	10	1	12712747	739	9.98	0.60	12	0.72	582.00	9678.00	7260	20230406	-19.97	5060	20230726	14.82	6170	-5.83	20240403	5320	9.21	20240125	7200	-19.31	20230519	5060	14.82	20230726	5.69	N	003010	500	63 억	574564	N	N	49	N	N
126	20240408	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	-50	5	-0.85	479410340	82192	66.43	5870	5900	5750	7640	4120	5880	5832.81	4.52	-12786	5966	5922	5846	5802	5726	5945	5825	64	1760	500	4350	10	1	12712747	741	10.02	0.60	12	0.65	582.00	9678.00	7260	20230406	-19.70	5060	20230726	15.22	6170	-5.51	20240403	5320	9.59	20240125	7200	-19.03	20230519	5060	15.22	20230726	5.69	N	003010	500	63 억	574564	N	N	49	N	N
127	20240408	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-70	5	-1.19	455289030	78049	63.08	5870	5900	5750	7640	4120	5880	5833.37	4.52	-10619	5966	5922	5846	5802	5726	5945	5825	64	1760	500	4350	10	1	12712747	739	9.98	0.60	12	0.61	582.00	9678.00	7260	20230406	-19.97	5060	20230726	14.82	6170	-5.83	20240403	5320	9.21	20240125	7200	-19.31	20230519	5060	14.82	20230726	5.69	N	003010	500	63 억	574564	N	N	49	N	N
128	20240408	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-20	5	-0.34	254499610	43487	35.15	5870	5900	5820	7640	4120	5880	5852.31	4.52	-5210	5966	5922	5846	5802	5726	5945	5825	64	1760	500	4350	10	1	12712747	745	10.07	0.61	12	0.34	582.00	9678.00	7260	20230406	-19.28	5060	20230726	15.81	6170	-5.02	20240403	5320	10.15	20240125	7200	-18.61	20230519	5060	15.81	20230726	5.69	N	003010	500	63 억	574564	N	N	49	N	N
129	20240408	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	0	3	0.00	64774470	11037	8.92	5870	5900	5840	7640	4120	5880	5868.85	4.52	2875	5966	5922	5846	5802	5726	5945	5825	64	1760	500	4350	10	1	12712747	748	10.10	0.61	12	0.09	582.00	9678.00	7260	20230406	-19.01	5060	20230726	16.21	6170	-4.70	20240403	5320	10.53	20240125	7200	-18.33	20230519	5060	16.21	20230726	5.69	N	003010	500	63 억	574564	N	N	49	N	N
130	20240405	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	70	2	1.20	718407510	122929	92.33	5810	5890	5770	7550	4070	5810	5844.09	4.55	-5597	5923	5866	5793	5736	5663	5875	5745	64	1740	500	4290	10	1	12712747	748	10.10	0.61	12	0.97	582.00	9678.00	7260	20230406	-19.01	5060	20230726	16.21	6170	-4.70	20240403	5320	10.53	20240125	7260	-19.01	20230406	5060	16.21	20230726	5.46	N	003010	500	63 억	578616	N	N	49	N	N
131	20240405	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	40	2	0.69	655895880	112291	84.34	5810	5890	5770	7550	4070	5810	5841.04	4.55	-3001	5923	5866	5793	5736	5663	5875	5745	64	1740	500	4290	10	1	12712747	744	10.05	0.60	12	0.88	582.00	9678.00	7260	20230406	-19.42	5060	20230726	15.61	6170	-5.19	20240403	5320	9.96	20240125	7260	-19.42	20230406	5060	15.61	20230726	5.46	N	003010	500	63 억	578616	N	N	2	N	N
132	20240405	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	60	2	1.03	543713110	93121	69.94	5810	5890	5770	7550	4070	5810	5838.79	4.55	3134	5923	5866	5793	5736	5663	5875	5745	64	1740	500	4290	10	1	12712747	746	10.09	0.61	12	0.73	582.00	9678.00	7260	20230406	-19.15	5060	20230726	16.01	6170	-4.86	20240403	5320	10.34	20240125	7260	-19.15	20230406	5060	16.01	20230726	5.46	N	003010	500	63 억	578616	N	N	2	N	N
133	20240405	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	60	2	1.03	473597290	81158	60.95	5810	5890	5770	7550	4070	5810	5835.50	4.55	10883	5923	5866	5793	5736	5663	5875	5745	64	1740	500	4290	10	1	12712747	746	10.09	0.61	12	0.64	582.00	9678.00	7260	20230406	-19.15	5060	20230726	16.01	6170	-4.86	20240403	5320	10.34	20240125	7260	-19.15	20230406	5060	16.01	20230726	5.46	N	003010	500	63 억	578616	N	N	2	N	N
134	20240405	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	60	2	1.03	377670580	64815	48.68	5810	5870	5770	7550	4070	5810	5826.91	4.55	18028	5923	5866	5793	5736	5663	5875	5745	64	1740	500	4290	10	1	12712747	746	10.09	0.61	12	0.51	582.00	9678.00	7260	20230406	-19.15	5060	20230726	16.01	6170	-4.86	20240403	5320	10.34	20240125	7260	-19.15	20230406	5060	16.01	20230726	5.46	N	003010	500	63 억	578616	N	N	2	N	N
135	20240405	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	40	2	0.69	280074490	48111	36.13	5810	5860	5770	7550	4070	5810	5821.43	4.55	14493	5923	5866	5793	5736	5663	5875	5745	64	1740	500	4290	10	1	12712747	744	10.05	0.60	12	0.38	582.00	9678.00	7260	20230406	-19.42	5060	20230726	15.61	6170	-5.19	20240403	5320	9.96	20240125	7260	-19.42	20230406	5060	15.61	20230726	5.46	N	003010	500	63 억	578616	N	N	2	N	N
136	20240405	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	30	2	0.52	117681550	20224	15.19	5810	5860	5770	7550	4070	5810	5818.91	4.55	539	5923	5866	5793	5736	5663	5875	5745	64	1740	500	4290	10	1	12712747	742	10.03	0.60	12	0.16	582.00	9678.00	7260	20230406	-19.56	5060	20230726	15.42	6170	-5.35	20240403	5320	9.77	20240125	7260	-19.56	20230406	5060	15.42	20230726	5.46	N	003010	500	63 억	578616	N	N	2	N	N
137	20240405	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	9981810	1719	1.29	5810	5810	5800	7550	4070	5810	5806.72	4.55	-235	5923	5866	5793	5736	5663	5875	5745	64	1740	500	4290	10	1	12712747	739	9.98	0.60	12	0.01	582.00	9678.00	7260	20230406	-19.97	5060	20230726	14.82	6170	-5.83	20240403	5320	9.21	20240125	7260	-19.97	20230406	5060	14.82	20230726	5.46	N	003010	500	63 억	578616	N	N	2	N	N
138	20240404	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	757820270	131088	18.70	5810	5850	5720	7550	4070	5810	5780.98	4.33	26927	6363	6086	5893	5616	5423	6225	5755	64	1740	500	4290	10	1	12712747	739	9.98	0.60	12	1.03	582.00	9678.00	7260	20230406	-19.97	5060	20230726	14.82	6170	-5.83	20240403	5320	9.21	20240125	7260	-19.97	20230406	5060	14.82	20230726	5.47	N	003010	500	63 억	550934	N	N	2	N	N
139	20240404	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	30	2	0.52	696874050	120614	17.21	5810	5850	5720	7550	4070	5810	5777.70	4.33	25359	6363	6086	5893	5616	5423	6225	5755	64	1740	500	4290	10	1	12712747	742	10.03	0.60	12	0.95	582.00	9678.00	7260	20230406	-19.56	5060	20230726	15.42	6170	-5.35	20240403	5320	9.77	20240125	7260	-19.56	20230406	5060	15.42	20230726	5.47	N	003010	500	63 억	550934	N	N	3	N	N
140	20240404	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	611376610	105946	15.11	5810	5850	5720	7550	4070	5810	5770.61	4.33	24548	6363	6086	5893	5616	5423	6225	5755	64	1740	500	4290	10	1	12712747	739	9.98	0.60	12	0.83	582.00	9678.00	7260	20230406	-19.97	5060	20230726	14.82	6170	-5.83	20240403	5320	9.21	20240125	7260	-19.97	20230406	5060	14.82	20230726	5.47	N	003010	500	63 억	550934	N	N	3	N	N
141	20240404	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	0	3	0.00	586708760	101694	14.51	5810	5850	5720	7550	4070	5810	5769.32	4.33	24393	6363	6086	5893	5616	5423	6225	5755	64	1740	500	4290	10	1	12712747	739	9.98	0.60	12	0.80	582.00	9678.00	7260	20230406	-19.97	5060	20230726	14.82	6170	-5.83	20240403	5320	9.21	20240125	7260	-19.97	20230406	5060	14.82	20230726	5.47	N	003010	500	63 억	550934	N	N	3	N	N
142	20240404	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-30	5	-0.52	524319250	90879	12.97	5810	5850	5720	7550	4070	5810	5769.38	4.33	21288	6363	6086	5893	5616	5423	6225	5755	64	1740	500	4290	10	1	12712747	735	9.93	0.60	12	0.71	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6170	-6.32	20240403	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.47	N	003010	500	63 억	550934	N	N	3	N	N
143	20240404	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-50	5	-0.86	398961060	69065	9.85	5810	5850	5730	7550	4070	5810	5776.56	4.33	19373	6363	6086	5893	5616	5423	6225	5755	64	1740	500	4290	10	1	12712747	732	9.90	0.60	12	0.54	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6170	-6.65	20240403	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.47	N	003010	500	63 억	550934	N	N	3	N	N
144	20240404	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-20	5	-0.34	130406950	22457	3.20	5810	5850	5780	7550	4070	5810	5806.95	4.33	1681	6363	6086	5893	5616	5423	6225	5755	64	1740	500	4290	10	1	12712747	736	9.95	0.60	12	0.18	582.00	9678.00	7260	20230406	-20.25	5060	20230726	14.43	6170	-6.16	20240403	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.47	N	003010	500	63 억	550934	N	N	3	N	N
145	20240404	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	10	2	0.17	12202140	2099	0.30	5810	5840	5810	7550	4070	5810	5813.46	4.33	130	6363	6086	5893	5616	5423	6225	5755	64	1740	500	4290	10	1	12712747	740	10.00	0.60	12	0.02	582.00	9678.00	7260	20230406	-19.83	5060	20230726	15.02	6170	-5.67	20240403	5320	9.40	20240125	7260	-19.83	20230406	5060	15.02	20230726	5.47	N	003010	500	63 억	550934	N	N	3	N	N
146	20240403	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	50	2	0.87	4144892960	698979	876.05	5710	6170	5700	7480	4040	5760	5930.09	4.18	20910	5920	5840	5760	5680	5600	5800	5640	64	1720	500	4260	10	1	12712747	739	9.98	0.60	12	5.50	582.00	9678.00	7260	20230406	-19.97	5060	20230726	14.82	6170	-5.83	20240403	5320	9.21	20240125	7260	-19.97	20230406	5060	14.82	20230726	5.51	N	003010	500	63 억	531969	N	N	3	N	N
147	20240403	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	60	2	1.04	4052029980	683003	856.02	5710	6170	5700	7480	4040	5760	5932.67	4.18	17320	5920	5840	5760	5680	5600	5800	5640	64	1720	500	4260	10	1	12712747	740	10.00	0.60	12	5.37	582.00	9678.00	7260	20230406	-19.83	5060	20230726	15.02	6170	-5.67	20240403	5320	9.40	20240125	7260	-19.83	20230406	5060	15.02	20230726	5.51	N	003010	500	63 억	531969	N	N	23	N	N
148	20240403	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	100	2	1.74	3825611410	644041	807.19	5710	6170	5700	7480	4040	5760	5940.01	4.18	2417	5920	5840	5760	5680	5600	5800	5640	64	1720	500	4260	10	1	12712747	745	10.07	0.61	12	5.07	582.00	9678.00	7260	20230406	-19.28	5060	20230726	15.81	6170	-5.02	20240403	5320	10.15	20240125	7260	-19.28	20230406	5060	15.81	20230726	5.51	N	003010	500	63 억	531969	N	N	23	N	N
149	20240403	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	170	2	2.95	3310731330	556438	697.40	5710	6170	5700	7480	4040	5760	5949.87	4.18	-6007	5920	5840	5760	5680	5600	5800	5640	64	1720	500	4260	10	1	12712747	754	10.19	0.61	12	4.38	582.00	9678.00	7260	20230406	-18.32	5060	20230726	17.19	6170	-3.89	20240403	5320	11.47	20240125	7260	-18.32	20230406	5060	17.19	20230726	5.51	N	003010	500	63 억	531969	N	N	23	N	N
150	20240403	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	130	2	2.26	1564732120	265910	333.27	5710	6010	5700	7480	4040	5760	5884.44	4.18	3577	5920	5840	5760	5680	5600	5800	5640	64	1720	500	4260	10	1	12712747	749	10.12	0.61	12	2.09	582.00	9678.00	7260	20230406	-18.87	5060	20230726	16.40	6140	-4.07	20240226	5320	10.71	20240125	7260	-18.87	20230406	5060	16.40	20230726	5.51	N	003010	500	63 억	531969	N	N	23	N	N
151	20240403	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	80	2	1.39	1277231310	217193	272.21	5710	6010	5700	7480	4040	5760	5880.63	4.18	-5625	5920	5840	5760	5680	5600	5800	5640	64	1720	500	4260	10	1	12712747	742	10.03	0.60	12	1.71	582.00	9678.00	7260	20230406	-19.56	5060	20230726	15.42	6140	-4.89	20240226	5320	9.77	20240125	7260	-19.56	20230406	5060	15.42	20230726	5.51	N	003010	500	63 억	531969	N	N	23	N	N
152	20240403	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	100	2	1.74	1184935980	201386	252.40	5710	6010	5700	7480	4040	5760	5883.90	4.18	-5341	5920	5840	5760	5680	5600	5800	5640	64	1720	500	4260	10	1	12712747	745	10.07	0.61	12	1.58	582.00	9678.00	7260	20230406	-19.28	5060	20230726	15.81	6140	-4.56	20240226	5320	10.15	20240125	7260	-19.28	20230406	5060	15.81	20230726	5.51	N	003010	500	63 억	531969	N	N	23	N	N
153	20240403	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-50	5	-0.87	21954950	3845	4.82	5710	5710	5710	7480	4040	5760	5710.00	4.18	53	5920	5840	5760	5680	5600	5800	5640	64	1720	500	4260	10	1	12712747	726	9.81	0.59	12	0.03	582.00	9678.00	7260	20230406	-21.35	5060	20230726	12.85	6140	-7.00	20240226	5320	7.33	20240125	7260	-21.35	20230406	5060	12.85	20230726	5.51	N	003010	500	63 억	531969	N	N	23	N	N
154	20240402	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-40	5	-0.69	457912690	79763	117.71	5800	5840	5680	7540	4060	5800	5740.68	4.21	-1995	5860	5830	5770	5740	5680	5845	5755	64	1740	500	4290	10	1	12712747	732	9.90	0.60	12	0.63	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.48	N	003010	500	63 억	535262	N	N	23	N	N
155	20240402	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-40	5	-0.69	445004890	77519	114.39	5800	5840	5680	7540	4060	5800	5740.35	4.21	-1590	5860	5830	5770	5740	5680	5845	5755	64	1740	500	4290	10	1	12712747	732	9.90	0.60	12	0.61	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.48	N	003010	500	63 억	535262	N	N	0	N	N
156	20240402	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-80	5	-1.38	387956580	67562	99.70	5800	5840	5680	7540	4060	5800	5741.96	4.21	-2078	5860	5830	5770	5740	5680	5845	5755	64	1740	500	4290	10	1	12712747	727	9.83	0.59	12	0.53	582.00	9678.00	7260	20230406	-21.21	5060	20230726	13.04	6140	-6.84	20240226	5320	7.52	20240125	7260	-21.21	20230406	5060	13.04	20230726	5.48	N	003010	500	63 억	535262	N	N	0	N	N
157	20240402	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-60	5	-1.03	356563670	62068	91.59	5800	5840	5680	7540	4060	5800	5744.45	4.21	-1981	5860	5830	5770	5740	5680	5845	5755	64	1740	500	4290	10	1	12712747	730	9.86	0.59	12	0.49	582.00	9678.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.48	N	003010	500	63 억	535262	N	N	0	N	N
158	20240402	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-60	5	-1.03	297807550	51821	76.47	5800	5840	5680	7540	4060	5800	5746.53	4.21	-1879	5860	5830	5770	5740	5680	5845	5755	64	1740	500	4290	10	1	12712747	730	9.86	0.59	12	0.41	582.00	9678.00	7260	20230406	-20.94	5060	20230726	13.44	6140	-6.51	20240226	5320	7.89	20240125	7260	-20.94	20230406	5060	13.44	20230726	5.48	N	003010	500	63 억	535262	N	N	0	N	N
159	20240402	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-70	5	-1.21	282522130	49158	72.54	5800	5840	5680	7540	4060	5800	5746.89	4.21	-2242	5860	5830	5770	5740	5680	5845	5755	64	1740	500	4290	10	1	12712747	728	9.85	0.59	12	0.39	582.00	9678.00	7260	20230406	-21.07	5060	20230726	13.24	6140	-6.68	20240226	5320	7.71	20240125	7260	-21.07	20230406	5060	13.24	20230726	5.48	N	003010	500	63 억	535262	N	N	0	N	N
160	20240402	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-20	5	-0.34	226423680	39382	58.12	5800	5840	5680	7540	4060	5800	5749.02	4.21	-970	5860	5830	5770	5740	5680	5845	5755	64	1740	500	4290	10	1	12712747	735	9.93	0.60	12	0.31	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.48	N	003010	500	63 억	535262	N	N	0	N	N
161	20240402	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	0	3	0.00	9976000	1720	2.54	5800	5800	5800	7540	4060	5800	5800.00	4.21	-208	5860	5830	5770	5740	5680	5845	5755	64	1740	500	4290	10	1	12712747	737	9.97	0.60	12	0.01	582.00	9678.00	7260	20230406	-20.11	5060	20230726	14.62	6140	-5.54	20240226	5320	9.02	20240125	7260	-20.11	20230406	5060	14.62	20230726	5.48	N	003010	500	63 억	535262	N	N	0	N	N
162	20240401	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	40	2	0.69	382822840	66331	75.19	5770	5800	5710	7480	4040	5760	5771.33	4.22	-886	5853	5806	5723	5676	5593	5830	5700	64	1720	500	4260	10	1	12712747	737	9.97	0.60	12	0.52	582.00	9678.00	7260	20230406	-20.11	5060	20230726	14.62	6140	-5.54	20240226	5320	9.02	20240125	7260	-20.11	20230406	5060	14.62	20230726	5.42	N	003010	500	63 억	535898	N	N	0	N	N
163	20240401	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	20	2	0.35	350364650	60730	68.84	5770	5800	5710	7480	4040	5760	5769.24	4.22	-935	5853	5806	5723	5676	5593	5830	5700	64	1720	500	4260	10	1	12712747	735	9.93	0.60	12	0.48	582.00	9678.00	7260	20230406	-20.39	5060	20230726	14.23	6140	-5.86	20240226	5320	8.65	20240125	7260	-20.39	20230406	5060	14.23	20230726	5.42	N	003010	500	63 억	535898	N	N	0	N	N
164	20240401	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	30	2	0.52	286919200	49760	56.40	5770	5800	5710	7480	4040	5760	5766.08	4.22	-1645	5853	5806	5723	5676	5593	5830	5700	64	1720	500	4260	10	1	12712747	736	9.95	0.60	12	0.39	582.00	9678.00	7260	20230406	-20.25	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.42	N	003010	500	63 억	535898	N	N	0	N	N
165	20240401	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	30	2	0.52	247713670	42984	48.72	5770	5800	5710	7480	4040	5760	5762.94	4.22	-1767	5853	5806	5723	5676	5593	5830	5700	64	1720	500	4260	10	1	12712747	736	9.95	0.60	12	0.34	582.00	9678.00	7260	20230406	-20.25	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.42	N	003010	500	63 억	535898	N	N	0	N	N
166	20240401	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	10	2	0.17	178409560	31014	35.16	5770	5790	5710	7480	4040	5760	5752.51	4.22	-65	5853	5806	5723	5676	5593	5830	5700	64	1720	500	4260	10	1	12712747	734	9.91	0.60	12	0.24	582.00	9678.00	7260	20230406	-20.52	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7260	-20.52	20230406	5060	14.03	20230726	5.42	N	003010	500	63 억	535898	N	N	0	N	N
167	20240401	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	10	2	0.17	129990960	22622	25.64	5770	5790	5710	7480	4040	5760	5746.13	4.22	1250	5853	5806	5723	5676	5593	5830	5700	64	1720	500	4260	10	1	12712747	734	9.91	0.60	12	0.18	582.00	9678.00	7260	20230406	-20.52	5060	20230726	14.03	6140	-6.03	20240226	5320	8.46	20240125	7260	-20.52	20230406	5060	14.03	20230726	5.42	N	003010	500	63 억	535898	N	N	0	N	N
168	20240401	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	0	3	0.00	76484100	13313	15.09	5770	5790	5710	7480	4040	5760	5744.91	4.22	2016	5853	5806	5723	5676	5593	5830	5700	64	1720	500	4260	10	1	12712747	732	9.90	0.60	12	0.10	582.00	9678.00	7260	20230406	-20.66	5060	20230726	13.83	6140	-6.19	20240226	5320	8.27	20240125	7260	-20.66	20230406	5060	13.83	20230726	5.42	N	003010	500	63 억	535898	N	N	0	N	N
169	20240401	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	30	2	0.52	7401510	1283	1.45	5770	5790	5770	7480	4040	5760	5770.02	4.22	-139	5853	5806	5723	5676	5593	5830	5700	64	1720	500	4260	10	1	12712747	736	9.95	0.60	12	0.01	582.00	9678.00	7260	20230406	-20.25	5060	20230726	14.43	6140	-5.70	20240226	5320	8.83	20240125	7260	-20.25	20230406	5060	14.43	20230726	5.42	N	003010	500	63 억	535898	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History