KissMeData/004080/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	160156	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	-80	5	-0.54	70115920	4750	72.55	14640	15180	14500	19240	10360	14800	14761.33	0.08	0	92	16546	15672	15096	14222	13646	15385	13935	67	4440	500	10950	10	1	9500000	1398	15.14	1.22	12	0.05	972.00	12094.00	16300	20240426	-9.69	13420	20230808	9.69	16300	-9.69	20240426	13500	9.04	20240221	16300	-9.69	20240426	13420	9.69	20230808	0.00	N	004080	500	67 억		7918	N	N	0	N	00	N
3	20240430	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	14780	-20	5	-0.14	63876500	4327	66.09	14640	15180	14500	19240	10360	14800	14762.31	0.08	0	218	16546	15672	15096	14222	13646	15385	13935	67	4440	500	10950	10	1	9500000	1404	15.21	1.22	12	0.05	972.00	12094.00	16300	20240426	-9.33	13420	20230808	10.13	16300	-9.33	20240426	13500	9.48	20240221	16300	-9.33	20240426	13420	10.13	20230808	0.00	N	004080	500	67 억		7918	N	N	0	N	00	N
4	20240430	140156	57	100.00	KOSPI		유통업	N	N	N	N		N	14820	20	2	0.14	54926090	3718	56.79	14640	15180	14500	19240	10360	14800	14773.02	0.08	0	96	16546	15672	15096	14222	13646	15385	13935	67	4440	500	10950	10	1	9500000	1408	15.25	1.23	12	0.04	972.00	12094.00	16300	20240426	-9.08	13420	20230808	10.43	16300	-9.08	20240426	13500	9.78	20240221	16300	-9.08	20240426	13420	10.43	20230808	0.00	N	004080	500	67 억		7918	N	N	0	N	00	N
5	20240430	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	14960	160	2	1.08	53336250	3611	55.16	14640	15180	14500	19240	10360	14800	14770.49	0.08	0	104	16546	15672	15096	14222	13646	15385	13935	67	4440	500	10950	10	1	9500000	1421	15.39	1.24	12	0.04	972.00	12094.00	16300	20240426	-8.22	13420	20230808	11.48	16300	-8.22	20240426	13500	10.81	20240221	16300	-8.22	20240426	13420	11.48	20230808	0.00	N	004080	500	67 억		7918	N	N	0	N	00	N
6	20240430	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	15020	220	2	1.49	49946590	3384	51.69	14640	15180	14500	19240	10360	14800	14759.63	0.08	0	120	16546	15672	15096	14222	13646	15385	13935	67	4440	500	10950	10	1	9500000	1427	15.45	1.24	12	0.04	972.00	12094.00	16300	20240426	-7.85	13420	20230808	11.92	16300	-7.85	20240426	13500	11.26	20240221	16300	-7.85	20240426	13420	11.92	20230808	0.00	N	004080	500	67 억		7918	N	N	0	N	00	N
7	20240430	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	15070	270	2	1.82	45875740	3113	47.55	14640	15180	14500	19240	10360	14800	14736.83	0.08	0	205	16546	15672	15096	14222	13646	15385	13935	67	4440	500	10950	10	1	9500000	1432	15.50	1.25	12	0.03	972.00	12094.00	16300	20240426	-7.55	13420	20230808	12.30	16300	-7.55	20240426	13500	11.63	20240221	16300	-7.55	20240426	13420	12.30	20230808	0.00	N	004080	500	67 억		7918	N	N	0	N	00	N
8	20240430	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14800	0	3	0.00	36068330	2451	37.44	14640	14800	14500	19240	10360	14800	14715.76	0.08	0	200	16546	15672	15096	14222	13646	15385	13935	67	4440	500	10950	10	1	9500000	1406	15.23	1.22	12	0.03	972.00	12094.00	16300	20240426	-9.20	13420	20230808	10.28	16300	-9.20	20240426	13500	9.63	20240221	16300	-9.20	20240426	13420	10.28	20230808	0.00	N	004080	500	67 억		7918	N	N	0	N	00	N
9	20240430	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	14800	0	3	0.00	5415230	369	5.64	14640	14800	14640	19240	10360	14800	14675.42	0.08	0	1	16546	15672	15096	14222	13646	15385	13935	67	4440	500	10950	10	1	9500000	1406	15.23	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.20	13420	20230808	10.28	16300	-9.20	20240426	13500	9.63	20240221	16300	-9.20	20240426	13420	10.28	20230808	0.00	N	004080	500	67 억		7918	N	N	0	N	00	N
10	20240429	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	14800	-1070	5	-6.74	93315560	6201	49.59	15710	15970	14520	20600	11110	15870	15052.96	0.08	0	227	16596	16232	15936	15572	15276	16085	15425	67	4730	500	11740	10	1	9500000	1406	15.23	1.22	12	0.07	972.00	12094.00	16300	20240426	-9.20	13420	20230808	10.28	16300	-9.20	20240426	13500	9.63	20240221	16300	-9.20	20240426	13420	10.28	20230808	0.00	N	004080	500	67 억		7668	N	N	3	N	00	N
11	20240429	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	14890	-980	5	-6.18	74991410	4967	39.72	15710	15970	14520	20600	11110	15870	15097.93	0.08	0	258	16596	16232	15936	15572	15276	16085	15425	67	4730	500	11740	10	1	9500000	1415	15.32	1.23	12	0.05	972.00	12094.00	16300	20240426	-8.65	13420	20230808	10.95	16300	-8.65	20240426	13500	10.30	20240221	16300	-8.65	20240426	13420	10.95	20230808	0.00	N	004080	500	67 억		7668	N	N	3	N	00	N
12	20240429	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14820	-1050	5	-6.62	70022320	4633	37.05	15710	15970	14520	20600	11110	15870	15113.82	0.08	0	134	16596	16232	15936	15572	15276	16085	15425	67	4730	500	11740	10	1	9500000	1408	15.25	1.23	12	0.05	972.00	12094.00	16300	20240426	-9.08	13420	20230808	10.43	16300	-9.08	20240426	13500	9.78	20240221	16300	-9.08	20240426	13420	10.43	20230808	0.00	N	004080	500	67 억		7668	N	N	3	N	00	N
13	20240429	130156	57	100.00	KOSPI		유통업	N	N	N	N		N	14910	-960	5	-6.05	61968900	4091	32.71	15710	15970	14520	20600	11110	15870	15147.62	0.08	0	137	16596	16232	15936	15572	15276	16085	15425	67	4730	500	11740	10	1	9500000	1416	15.34	1.23	12	0.04	972.00	12094.00	16300	20240426	-8.53	13420	20230808	11.10	16300	-8.53	20240426	13500	10.44	20240221	16300	-8.53	20240426	13420	11.10	20230808	0.00	N	004080	500	67 억		7668	N	N	3	N	00	N
14	20240429	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	15230	-640	5	-4.03	25503210	1644	13.15	15710	15970	15220	20600	11110	15870	15512.90	0.08	0	57	16596	16232	15936	15572	15276	16085	15425	67	4730	500	11740	10	1	9500000	1447	15.67	1.26	12	0.02	972.00	12094.00	16300	20240426	-6.56	13420	20230808	13.49	16300	-6.56	20240426	13500	12.81	20240221	16300	-6.56	20240426	13420	13.49	20230808	0.00	N	004080	500	67 억		7668	N	N	3	N	00	N
15	20240429	110156	57	100.00	KOSPI		유통업	N	N	N	N		N	15250	-620	5	-3.91	18819140	1206	9.64	15710	15970	15250	20600	11110	15870	15604.59	0.08	0	57	16596	16232	15936	15572	15276	16085	15425	67	4730	500	11740	10	1	9500000	1449	15.69	1.26	12	0.01	972.00	12094.00	16300	20240426	-6.44	13420	20230808	13.64	16300	-6.44	20240426	13500	12.96	20240221	16300	-6.44	20240426	13420	13.64	20230808	0.00	N	004080	500	67 억		7668	N	N	3	N	00	N
16	20240429	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	15620	-250	5	-1.58	12152620	775	6.20	15710	15970	15500	20600	11110	15870	15680.80	0.08	0	51	16596	16232	15936	15572	15276	16085	15425	67	4730	500	11740	10	1	9500000	1484	16.07	1.29	12	0.01	972.00	12094.00	16300	20240426	-4.17	13420	20230808	16.39	16300	-4.17	20240426	13500	15.70	20240221	16300	-4.17	20240426	13420	16.39	20230808	0.00	N	004080	500	67 억		7668	N	N	3	N	00	N
17	20240429	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	15710	-160	5	-1.01	4021700	256	2.05	15710	15710	15700	20600	11110	15870	15709.77	0.08	0	86	16596	16232	15936	15572	15276	16085	15425	67	4730	500	11740	10	1	9500000	1492	16.16	1.30	12	0.00	972.00	12094.00	16300	20240426	-3.62	13420	20230808	17.06	16300	-3.62	20240426	13500	16.37	20240221	16300	-3.62	20240426	13420	17.06	20230808	0.00	N	004080	500	67 억		7668	N	N	3	N	00	N
18	20240426	160154	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15870	160	2	1.02	198149430	12475	95.91	15990	16300	15640	20400	11000	15710	15883.73	0.08	0	104	16703	16206	15603	15106	14503	16455	15355	67	4690	500	11620	10	1	9500000	1508	16.33	1.31	12	0.13	972.00	12094.00	16300	20240426	-2.64	13420	20230808	18.26	16300	-2.64	20240426	13500	17.56	20240221	16300	-2.64	20240426	13420	18.26	20230808	0.00	N	004080	500	67 억		7666	N	N	3	N	00	N
19	20240426	150155	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15860	150	2	0.95	192646960	12127	93.23	15990	16300	15640	20400	11000	15710	15885.79	0.08	0	6	16703	16206	15603	15106	14503	16455	15355	67	4690	500	11620	10	1	9500000	1507	16.32	1.31	12	0.13	972.00	12094.00	16300	20240426	-2.70	13420	20230808	18.18	16300	-2.70	20240426	13500	17.48	20240221	16300	-2.70	20240426	13420	18.18	20230808	0.00	N	004080	500	67 억		7666	N	N	0	N	00	N
20	20240426	140154	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15870	160	2	1.02	165730900	10413	80.06	15990	16300	15710	20400	11000	15710	15915.77	0.08	0	54	16703	16206	15603	15106	14503	16455	15355	67	4690	500	11620	10	1	9500000	1508	16.33	1.31	12	0.11	972.00	12094.00	16300	20240426	-2.64	13420	20230808	18.26	16300	-2.64	20240426	13500	17.56	20240221	16300	-2.64	20240426	13420	18.26	20230808	0.00	N	004080	500	67 억		7666	N	N	0	N	00	N
21	20240426	130155	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15880	170	2	1.08	155138230	9744	74.91	15990	16300	15710	20400	11000	15710	15921.41	0.08	0	54	16703	16206	15603	15106	14503	16455	15355	67	4690	500	11620	10	1	9500000	1509	16.34	1.31	12	0.10	972.00	12094.00	16300	20240426	-2.58	13420	20230808	18.33	16300	-2.58	20240426	13500	17.63	20240221	16300	-2.58	20240426	13420	18.33	20230808	0.00	N	004080	500	67 억		7666	N	N	0	N	00	N
22	20240426	120154	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15850	140	2	0.89	141082090	8852	68.06	15990	16300	15710	20400	11000	15710	15937.88	0.08	0	4	16703	16206	15603	15106	14503	16455	15355	67	4690	500	11620	10	1	9500000	1506	16.31	1.31	12	0.09	972.00	12094.00	16300	20240426	-2.76	13420	20230808	18.11	16300	-2.76	20240426	13500	17.41	20240221	16300	-2.76	20240426	13420	18.11	20230808	0.00	N	004080	500	67 억		7666	N	N	0	N	00	N
23	20240426	110155	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15970	260	2	1.65	118182050	7408	56.95	15990	16300	15710	20400	11000	15710	15953.30	0.08	0	4	16703	16206	15603	15106	14503	16455	15355	67	4690	500	11620	10	1	9500000	1517	16.43	1.32	12	0.08	972.00	12094.00	16300	20240426	-2.02	13420	20230808	19.00	16300	-2.02	20240426	13500	18.30	20240221	16300	-2.02	20240426	13420	19.00	20230808	0.00	N	004080	500	67 억		7666	N	N	0	N	00	N
24	20240426	100155	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15900	190	2	1.21	82300550	5140	39.52	15990	16300	15730	20400	11000	15710	16011.78	0.08	0	0	16703	16206	15603	15106	14503	16455	15355	67	4690	500	11620	10	1	9500000	1511	16.36	1.31	12	0.05	972.00	12094.00	16300	20240426	-2.45	13420	20230808	18.48	16300	-2.45	20240426	13500	17.78	20240221	16300	-2.45	20240426	13420	18.48	20230808	0.00	N	004080	500	67 억		7666	N	N	0	N	00	N
25	20240426	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	15940	230	2	1.46	5471110	343	2.64	15990	15990	15730	20400	11000	15710	15950.76	0.08	0	0	16703	16206	15603	15106	14503	16455	15355	67	4690	500	11620	10	1	9500000	1514	16.40	1.32	12	0.00	972.00	12094.00	16100	20240425	-0.99	13420	20230808	18.78	16100	-0.99	20240425	13500	18.07	20240221	16100	-0.99	20240425	13420	18.78	20230808	0.00	N	004080	500	67 억		7666	N	N	0	N	00	N
26	20240425	160154	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15710	750	2	5.01	200816320	12915	924.48	15000	16100	15000	19440	10480	14960	15548.84	0.08	0	123	15420	15190	15070	14840	14720	15130	14780	67	4480	500	11070	10	1	9500000	1492	16.16	1.30	12	0.14	972.00	12094.00	16100	20240425	-2.42	13420	20230808	17.06	16100	-2.42	20240425	13500	16.37	20240221	16100	-2.42	20240425	13420	17.06	20230808	0.00	N	004080	500	67 억		7572	N	N	0	N	00	N
27	20240425	150155	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15680	720	2	4.81	186738760	12012	859.84	15000	16100	15000	19440	10480	14960	15546.02	0.08	0	67	15420	15190	15070	14840	14720	15130	14780	67	4480	500	11070	10	1	9500000	1490	16.13	1.30	12	0.13	972.00	12094.00	16100	20240425	-2.61	13420	20230808	16.84	16100	-2.61	20240425	13500	16.15	20240221	16100	-2.61	20240425	13420	16.84	20230808	0.00	N	004080	500	67 억		7572	N	N	0	N	00	N
28	20240425	140154	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15590	630	2	4.21	179104900	11523	824.84	15000	16100	15000	19440	10480	14960	15543.25	0.08	0	179	15420	15190	15070	14840	14720	15130	14780	67	4480	500	11070	10	1	9500000	1481	16.04	1.29	12	0.12	972.00	12094.00	16100	20240425	-3.17	13420	20230808	16.17	16100	-3.17	20240425	13500	15.48	20240221	16100	-3.17	20240425	13420	16.17	20230808	0.00	N	004080	500	67 억		7572	N	N	0	N	00	N
29	20240425	130155	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15650	690	2	4.61	160458360	10327	739.23	15000	16100	15000	19440	10480	14960	15537.75	0.08	0	179	15420	15190	15070	14840	14720	15130	14780	67	4480	500	11070	10	1	9500000	1487	16.10	1.29	12	0.11	972.00	12094.00	16100	20240425	-2.80	13420	20230808	16.62	16100	-2.80	20240425	13500	15.93	20240221	16100	-2.80	20240425	13420	16.62	20230808	0.00	N	004080	500	67 억		7572	N	N	0	N	00	N
30	20240425	120153	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15440	480	2	3.21	158024300	10170	727.99	15000	16100	15000	19440	10480	14960	15538.28	0.08	0	69	15420	15190	15070	14840	14720	15130	14780	67	4480	500	11070	10	1	9500000	1467	15.88	1.28	12	0.11	972.00	12094.00	16100	20240425	-4.10	13420	20230808	15.05	16100	-4.10	20240425	13500	14.37	20240221	16100	-4.10	20240425	13420	15.05	20230808	0.00	N	004080	500	67 억		7572	N	N	0	N	00	N
31	20240425	110154	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15680	720	2	4.81	155739850	10024	717.54	15000	16100	15000	19440	10480	14960	15536.70	0.08	0	64	15420	15190	15070	14840	14720	15130	14780	67	4480	500	11070	10	1	9500000	1490	16.13	1.30	12	0.11	972.00	12094.00	16100	20240425	-2.61	13420	20230808	16.84	16100	-2.61	20240425	13500	16.15	20240221	16100	-2.61	20240425	13420	16.84	20230808	0.00	N	004080	500	67 억		7572	N	N	0	N	00	N
32	20240425	100154	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15700	740	2	4.95	130752800	8431	603.51	15000	16100	15000	19440	10480	14960	15508.58	0.08	0	53	15420	15190	15070	14840	14720	15130	14780	67	4480	500	11070	10	1	9500000	1492	16.15	1.30	12	0.09	972.00	12094.00	16100	20240425	-2.48	13420	20230808	16.99	16100	-2.48	20240425	13500	16.30	20240221	16100	-2.48	20240425	13420	16.99	20230808	0.00	N	004080	500	67 억		7572	N	N	0	N	00	N
33	20240425	090155	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15340	380	2	2.54	9085660	601	43.02	15000	15590	15000	19440	10480	14960	15117.57	0.08	0	2	15420	15190	15070	14840	14720	15130	14780	67	4480	500	11070	10	1	9500000	1457	15.78	1.27	12	0.01	972.00	12094.00	15590	20240425	-1.60	13420	20230808	14.31	15590	-1.60	20240425	13500	13.63	20240221	15590	-1.60	20240425	13420	14.31	20230808	0.00	N	004080	500	67 억		7572	N	N	0	N	00	N
34	20240424	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14960	-120	5	-0.80	21022700	1395	54.43	15270	15300	14950	19600	10560	15080	15071.07	0.08	0	88	15293	15186	15043	14936	14793	15115	14865	67	4520	500	11150	10	1	9500000	1421	15.39	1.24	12	0.01	972.00	12094.00	15480	20240419	-3.36	13420	20230808	11.48	15480	-3.36	20240419	13500	10.81	20240221	15480	-3.36	20240419	13420	11.48	20230808	0.00	N	004080	500	67 억		7502	N	N	0	N	00	N
35	20240424	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	15100	20	2	0.13	18176520	1205	47.02	15270	15300	14950	19600	10560	15080	15084.25	0.08	0	188	15293	15186	15043	14936	14793	15115	14865	67	4520	500	11150	10	1	9500000	1435	15.53	1.25	12	0.01	972.00	12094.00	15480	20240419	-2.45	13420	20230808	12.52	15480	-2.45	20240419	13500	11.85	20240221	15480	-2.45	20240419	13420	12.52	20230808	0.00	N	004080	500	67 억		7502	N	N	0	N	00	N
36	20240424	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	15100	20	2	0.13	17965120	1191	46.47	15270	15300	14950	19600	10560	15080	15084.06	0.08	0	188	15293	15186	15043	14936	14793	15115	14865	67	4520	500	11150	10	1	9500000	1435	15.53	1.25	12	0.01	972.00	12094.00	15480	20240419	-2.45	13420	20230808	12.52	15480	-2.45	20240419	13500	11.85	20240221	15480	-2.45	20240419	13420	12.52	20230808	0.00	N	004080	500	67 억		7502	N	N	0	N	00	N
37	20240424	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	15120	40	2	0.27	13225670	875	34.14	15270	15300	14960	19600	10560	15080	15115.05	0.08	0	132	15293	15186	15043	14936	14793	15115	14865	67	4520	500	11150	10	1	9500000	1436	15.56	1.25	12	0.01	972.00	12094.00	15480	20240419	-2.33	13420	20230808	12.67	15480	-2.33	20240419	13500	12.00	20240221	15480	-2.33	20240419	13420	12.67	20230808	0.00	N	004080	500	67 억		7502	N	N	0	N	00	N
38	20240424	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	15170	90	2	0.60	12197610	807	31.49	15270	15300	14960	19600	10560	15080	15114.76	0.08	0	126	15293	15186	15043	14936	14793	15115	14865	67	4520	500	11150	10	1	9500000	1441	15.61	1.25	12	0.01	972.00	12094.00	15480	20240419	-2.00	13420	20230808	13.04	15480	-2.00	20240419	13500	12.37	20240221	15480	-2.00	20240419	13420	13.04	20230808	0.00	N	004080	500	67 억		7502	N	N	0	N	00	N
39	20240424	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	15180	100	2	0.66	10927920	723	28.21	15270	15300	14960	19600	10560	15080	15114.69	0.08	0	119	15293	15186	15043	14936	14793	15115	14865	67	4520	500	11150	10	1	9500000	1442	15.62	1.26	12	0.01	972.00	12094.00	15480	20240419	-1.94	13420	20230808	13.11	15480	-1.94	20240419	13500	12.44	20240221	15480	-1.94	20240419	13420	13.11	20230808	0.00	N	004080	500	67 억		7502	N	N	0	N	00	N
40	20240424	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	15140	60	2	0.40	6111680	403	15.72	15270	15300	14960	19600	10560	15080	15165.46	0.08	0	101	15293	15186	15043	14936	14793	15115	14865	67	4520	500	11150	10	1	9500000	1438	15.58	1.25	12	0.00	972.00	12094.00	15480	20240419	-2.20	13420	20230808	12.82	15480	-2.20	20240419	13500	12.15	20240221	15480	-2.20	20240419	13420	12.82	20230808	0.00	N	004080	500	67 억		7502	N	N	0	N	00	N
41	20240424	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	15270	190	2	1.26	1068900	70	2.73	15270	15270	15270	19600	10560	15080	15270.00	0.08	0	3	15293	15186	15043	14936	14793	15115	14865	67	4520	500	11150	10	1	9500000	1451	15.71	1.26	12	0.00	972.00	12094.00	15480	20240419	-1.36	13420	20230808	13.79	15480	-1.36	20240419	13500	13.11	20240221	15480	-1.36	20240419	13420	13.79	20230808	0.00	N	004080	500	67 억		7502	N	N	0	N	00	N
42	20240423	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	15080	120	2	0.80	38563700	2561	92.42	15150	15150	14900	19440	10480	14960	15058.06	0.08	0	-4	15526	15242	15016	14732	14506	15130	14620	67	4480	500	11070	10	1	9500000	1433	15.51	1.25	12	0.03	972.00	12094.00	15480	20240419	-2.58	13420	20230808	12.37	15480	-2.58	20240419	13500	11.70	20240221	15480	-2.58	20240419	13420	12.37	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
43	20240423	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	15080	120	2	0.80	36347060	2414	87.12	15150	15150	14900	19440	10480	14960	15056.78	0.08	0	12	15526	15242	15016	14732	14506	15130	14620	67	4480	500	11070	10	1	9500000	1433	15.51	1.25	12	0.03	972.00	12094.00	15480	20240419	-2.58	13420	20230808	12.37	15480	-2.58	20240419	13500	11.70	20240221	15480	-2.58	20240419	13420	12.37	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
44	20240423	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	15080	120	2	0.80	35442470	2354	84.95	15150	15150	14900	19440	10480	14960	15056.27	0.08	0	6	15526	15242	15016	14732	14506	15130	14620	67	4480	500	11070	10	1	9500000	1433	15.51	1.25	12	0.02	972.00	12094.00	15480	20240419	-2.58	13420	20230808	12.37	15480	-2.58	20240419	13500	11.70	20240221	15480	-2.58	20240419	13420	12.37	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
45	20240423	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	15080	120	2	0.80	33798750	2245	81.02	15150	15150	14900	19440	10480	14960	15055.12	0.08	0	6	15526	15242	15016	14732	14506	15130	14620	67	4480	500	11070	10	1	9500000	1433	15.51	1.25	12	0.02	972.00	12094.00	15480	20240419	-2.58	13420	20230808	12.37	15480	-2.58	20240419	13500	11.70	20240221	15480	-2.58	20240419	13420	12.37	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
46	20240423	120154	57	100.00	KOSPI		유통업	N	N	N	N		N	14960	0	3	0.00	32039570	2128	76.80	15150	15150	14900	19440	10480	14960	15056.19	0.08	0	18	15526	15242	15016	14732	14506	15130	14620	67	4480	500	11070	10	1	9500000	1421	15.39	1.24	12	0.02	972.00	12094.00	15480	20240419	-3.36	13420	20230808	11.48	15480	-3.36	20240419	13500	10.81	20240221	15480	-3.36	20240419	13420	11.48	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
47	20240423	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	15100	140	2	0.94	29701070	1972	71.17	15150	15150	14900	19440	10480	14960	15061.39	0.08	0	0	15526	15242	15016	14732	14506	15130	14620	67	4480	500	11070	10	1	9500000	1435	15.53	1.25	12	0.02	972.00	12094.00	15480	20240419	-2.45	13420	20230808	12.52	15480	-2.45	20240419	13500	11.85	20240221	15480	-2.45	20240419	13420	12.52	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
48	20240423	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	15120	160	2	1.07	28392840	1885	68.03	15150	15150	14900	19440	10480	14960	15062.51	0.08	0	0	15526	15242	15016	14732	14506	15130	14620	67	4480	500	11070	10	1	9500000	1436	15.56	1.25	12	0.02	972.00	12094.00	15480	20240419	-2.33	13420	20230808	12.67	15480	-2.33	20240419	13500	12.00	20240221	15480	-2.33	20240419	13420	12.67	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
49	20240423	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	15150	190	2	1.27	12792610	847	30.57	15150	15150	15080	19440	10480	14960	15103.44	0.08	0	0	15526	15242	15016	14732	14506	15130	14620	67	4480	500	11070	10	1	9500000	1439	15.59	1.25	12	0.01	972.00	12094.00	15480	20240419	-2.13	13420	20230808	12.89	15480	-2.13	20240419	13500	12.22	20240221	15480	-2.13	20240419	13420	12.89	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
50	20240422	160153	57	100.00	KOSPI		유통업	N	N	N	N		N	14960	-140	5	-0.93	41673100	2768	17.43	15120	15300	14790	19630	10570	15100	15055.31	0.08	0	5	15906	15502	15076	14672	14246	15290	14460	67	4530	500	11170	10	1	9500000	1421	15.39	1.24	12	0.03	972.00	12094.00	15480	20240419	-3.36	13420	20230808	11.48	15480	-3.36	20240419	13500	10.81	20240221	15480	-3.36	20240419	13420	11.48	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
51	20240422	150153	57	100.00	KOSPI		유통업	N	N	N	N		N	15050	-50	5	-0.33	38370330	2548	16.05	15120	15300	14790	19630	10570	15100	15059.00	0.08	0	33	15906	15502	15076	14672	14246	15290	14460	67	4530	500	11170	10	1	9500000	1430	15.48	1.24	12	0.03	972.00	12094.00	15480	20240419	-2.78	13420	20230808	12.15	15480	-2.78	20240419	13500	11.48	20240221	15480	-2.78	20240419	13420	12.15	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
52	20240422	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14970	-130	5	-0.86	27944920	1850	11.65	15120	15300	14790	19630	10570	15100	15105.36	0.08	0	12	15906	15502	15076	14672	14246	15290	14460	67	4530	500	11170	10	1	9500000	1422	15.40	1.24	12	0.02	972.00	12094.00	15480	20240419	-3.29	13420	20230808	11.55	15480	-3.29	20240419	13500	10.89	20240221	15480	-3.29	20240419	13420	11.55	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
53	20240422	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	15080	-20	5	-0.13	27178430	1799	11.33	15120	15300	14790	19630	10570	15100	15107.52	0.08	0	6	15906	15502	15076	14672	14246	15290	14460	67	4530	500	11170	10	1	9500000	1433	15.51	1.25	12	0.02	972.00	12094.00	15480	20240419	-2.58	13420	20230808	12.37	15480	-2.58	20240419	13500	11.70	20240221	15480	-2.58	20240419	13420	12.37	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
54	20240422	120152	57	100.00	KOSPI		유통업	N	N	N	N		N	15090	-10	5	-0.07	12127850	801	5.04	15120	15300	14790	19630	10570	15100	15140.89	0.08	0	0	15906	15502	15076	14672	14246	15290	14460	67	4530	500	11170	10	1	9500000	1434	15.52	1.25	12	0.01	972.00	12094.00	15480	20240419	-2.52	13420	20230808	12.44	15480	-2.52	20240419	13500	11.78	20240221	15480	-2.52	20240419	13420	12.44	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
55	20240422	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	15090	-10	5	-0.07	12052400	796	5.01	15120	15300	14790	19630	10570	15100	15141.21	0.08	0	0	15906	15502	15076	14672	14246	15290	14460	67	4530	500	11170	10	1	9500000	1434	15.52	1.25	12	0.01	972.00	12094.00	15480	20240419	-2.52	13420	20230808	12.44	15480	-2.52	20240419	13500	11.78	20240221	15480	-2.52	20240419	13420	12.44	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
56	20240422	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	15100	0	3	0.00	11735340	775	4.88	15120	15300	14790	19630	10570	15100	15142.37	0.08	0	0	15906	15502	15076	14672	14246	15290	14460	67	4530	500	11170	10	1	9500000	1435	15.53	1.25	12	0.01	972.00	12094.00	15480	20240419	-2.45	13420	20230808	12.52	15480	-2.45	20240419	13500	11.85	20240221	15480	-2.45	20240419	13420	12.52	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
57	20240422	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	15300	200	2	1.32	4484990	294	1.85	15120	15300	15120	19630	10570	15100	15255.07	0.08	0	0	15906	15502	15076	14672	14246	15290	14460	67	4530	500	11170	10	1	9500000	1454	15.74	1.27	12	0.00	972.00	12094.00	15480	20240419	-1.16	13420	20230808	14.01	15480	-1.16	20240419	13500	13.33	20240221	15480	-1.16	20240419	13420	14.01	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
58	20240419	160149	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15100	150	2	1.00	238623980	15870	78.11	15480	15480	14650	19430	10470	14950	14988.76	0.08	0	63	15183	15066	14883	14766	14583	15125	14825	67	4480	500	11060	10	1	9500000	1435	15.53	1.25	12	0.17	972.00	12094.00	15480	20240419	-2.45	13420	20230808	12.52	15480	-2.45	20240419	13500	11.85	20240221	15480	-2.45	20240419	13420	12.52	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
59	20240419	150148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15000	50	2	0.33	114515930	7645	37.63	15480	15480	14650	19430	10470	14950	14979.19	0.08	0	48	15183	15066	14883	14766	14583	15125	14825	67	4480	500	11060	10	1	9500000	1425	15.43	1.24	12	0.08	972.00	12094.00	15480	20240419	-3.10	13420	20230808	11.77	15480	-3.10	20240419	13500	11.11	20240221	15480	-3.10	20240419	13420	11.77	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
60	20240419	140148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15000	50	2	0.33	106774940	7128	35.08	15480	15480	14650	19430	10470	14950	14979.65	0.08	0	19	15183	15066	14883	14766	14583	15125	14825	67	4480	500	11060	10	1	9500000	1425	15.43	1.24	12	0.08	972.00	12094.00	15480	20240419	-3.10	13420	20230808	11.77	15480	-3.10	20240419	13500	11.11	20240221	15480	-3.10	20240419	13420	11.77	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
61	20240419	130149	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15000	50	2	0.33	104768840	6994	34.42	15480	15480	14650	19430	10470	14950	14979.82	0.08	0	18	15183	15066	14883	14766	14583	15125	14825	67	4480	500	11060	10	1	9500000	1425	15.43	1.24	12	0.07	972.00	12094.00	15480	20240419	-3.10	13420	20230808	11.77	15480	-3.10	20240419	13500	11.11	20240221	15480	-3.10	20240419	13420	11.77	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
62	20240419	120148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14920	-30	5	-0.20	96332820	6429	31.64	15480	15480	14650	19430	10470	14950	14984.11	0.08	0	273	15183	15066	14883	14766	14583	15125	14825	67	4480	500	11060	10	1	9500000	1417	15.35	1.23	12	0.07	972.00	12094.00	15480	20240419	-3.62	13420	20230808	11.18	15480	-3.62	20240419	13500	10.52	20240221	15480	-3.62	20240419	13420	11.18	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
63	20240419	110149	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14900	-50	5	-0.33	74011410	4917	24.20	15480	15480	14900	19430	10470	14950	15052.15	0.08	0	35	15183	15066	14883	14766	14583	15125	14825	67	4480	500	11060	10	1	9500000	1416	15.33	1.23	12	0.05	972.00	12094.00	15480	20240419	-3.75	13420	20230808	11.03	15480	-3.75	20240419	13500	10.37	20240221	15480	-3.75	20240419	13420	11.03	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
64	20240419	100149	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15060	110	2	0.74	56205960	3726	18.34	15480	15480	14950	19430	10470	14950	15084.80	0.08	0	0	15183	15066	14883	14766	14583	15125	14825	67	4480	500	11060	10	1	9500000	1431	15.49	1.25	12	0.04	972.00	12094.00	15480	20240419	-2.71	13420	20230808	12.22	15480	-2.71	20240419	13500	11.56	20240221	15480	-2.71	20240419	13420	12.22	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
65	20240419	090147	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	15030	80	2	0.54	10158740	667	3.28	15480	15480	14950	19430	10470	14950	15230.49	0.08	0	0	15183	15066	14883	14766	14583	15125	14825	67	4480	500	11060	10	1	9500000	1428	15.46	1.24	12	0.01	972.00	12094.00	15480	20240419	-2.91	13420	20230808	12.00	15480	-2.91	20240419	13500	11.33	20240221	15480	-2.91	20240419	13420	12.00	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
66	20240418	160148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14950	130	2	0.88	303555080	20312	970.47	14820	15000	14700	19260	10380	14820	14891.57	0.08	0	30	15286	15052	14756	14522	14226	15170	14640	67	4440	500	10960	10	1	9500000	1420	15.38	1.24	12	0.21	972.00	12094.00	15000	20231213	-0.33	13420	20230808	11.40	15000	0.00	20240119	13500	10.74	20240221	15000	-0.33	20231213	13420	11.40	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
67	20240418	150148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14900	80	2	0.54	27130730	1822	87.05	14820	15000	14700	19260	10380	14820	14890.63	0.08	0	24	15286	15052	14756	14522	14226	15170	14640	67	4440	500	10960	10	1	9500000	1416	15.33	1.23	12	0.02	972.00	12094.00	15000	20231213	-0.67	13420	20230808	11.03	15000	0.00	20240119	13500	10.37	20240221	15000	-0.67	20231213	13420	11.03	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
68	20240418	140148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14900	80	2	0.54	22064730	1482	70.81	14820	15000	14700	19260	10380	14820	14888.48	0.08	0	12	15286	15052	14756	14522	14226	15170	14640	67	4440	500	10960	10	1	9500000	1416	15.33	1.23	12	0.02	972.00	12094.00	15000	20231213	-0.67	13420	20230808	11.03	15000	0.00	20240119	13500	10.37	20240221	15000	-0.67	20231213	13420	11.03	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
69	20240418	130148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14950	130	2	0.88	19807310	1330	63.55	14820	15000	14700	19260	10380	14820	14892.71	0.08	0	6	15286	15052	14756	14522	14226	15170	14640	67	4440	500	10960	10	1	9500000	1420	15.38	1.24	12	0.01	972.00	12094.00	15000	20231213	-0.33	13420	20230808	11.40	15000	0.00	20240119	13500	10.74	20240221	15000	-0.33	20231213	13420	11.40	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
70	20240418	120148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14810	-10	5	-0.07	19538540	1312	62.69	14820	15000	14700	19260	10380	14820	14892.18	0.08	0	6	15286	15052	14756	14522	14226	15170	14640	67	4440	500	10960	10	1	9500000	1407	15.24	1.22	12	0.01	972.00	12094.00	15000	20231213	-1.27	13420	20230808	10.36	15000	0.00	20240119	13500	9.70	20240221	15000	-1.27	20231213	13420	10.36	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
71	20240418	110149	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14950	130	2	0.88	15949180	1072	51.22	14820	15000	14700	19260	10380	14820	14877.97	0.08	0	0	15286	15052	14756	14522	14226	15170	14640	67	4440	500	10960	10	1	9500000	1420	15.38	1.24	12	0.01	972.00	12094.00	15000	20231213	-0.33	13420	20230808	11.40	15000	0.00	20240119	13500	10.74	20240221	15000	-0.33	20231213	13420	11.40	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
72	20240418	100148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14800	-20	5	-0.13	14380180	967	46.20	14820	15000	14700	19260	10380	14820	14870.92	0.08	0	0	15286	15052	14756	14522	14226	15170	14640	67	4440	500	10960	10	1	9500000	1406	15.23	1.22	12	0.01	972.00	12094.00	15000	20231213	-1.33	13420	20230808	10.28	15000	0.00	20240119	13500	9.63	20240221	15000	-1.33	20231213	13420	10.28	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
73	20240418	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14820	0	3	0.00	3986580	269	12.85	14820	14820	14820	19260	10380	14820	14820.00	0.08	0	0	15286	15052	14756	14522	14226	15170	14640	67	4440	500	10960	10	1	9500000	1408	15.25	1.23	12	0.00	972.00	12094.00	15000	20231213	-1.20	13420	20230808	10.43	15000	-1.20	20240119	13500	9.78	20240221	15000	-1.20	20231213	13420	10.43	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
74	20240417	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14820	80	2	0.54	30884890	2091	22.85	14740	14990	14460	19160	10320	14740	14770.39	0.08	0	18	15200	14970	14770	14540	14340	14870	14440	67	4420	500	10900	10	1	9500000	1408	15.25	1.23	12	0.02	972.00	12094.00	15000	20231213	-1.20	13420	20230808	10.43	15000	-1.20	20240119	13500	9.78	20240221	15000	-1.20	20231213	13420	10.43	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
75	20240417	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14810	70	2	0.47	24453760	1657	18.11	14740	14990	14460	19160	10320	14740	14757.85	0.08	0	12	15200	14970	14770	14540	14340	14870	14440	67	4420	500	10900	10	1	9500000	1407	15.24	1.22	12	0.02	972.00	12094.00	15000	20231213	-1.27	13420	20230808	10.36	15000	-1.27	20240119	13500	9.70	20240221	15000	-1.27	20231213	13420	10.36	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
76	20240417	140148	57	100.00	KOSPI		유통업	N	N	N	N		N	14810	70	2	0.47	23299200	1579	17.25	14740	14990	14460	19160	10320	14740	14755.67	0.08	0	6	15200	14970	14770	14540	14340	14870	14440	67	4420	500	10900	10	1	9500000	1407	15.24	1.22	12	0.02	972.00	12094.00	15000	20231213	-1.27	13420	20230808	10.36	15000	-1.27	20240119	13500	9.70	20240221	15000	-1.27	20231213	13420	10.36	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
77	20240417	130149	57	100.00	KOSPI		유통업	N	N	N	N		N	14740	0	3	0.00	19438710	1318	14.40	14740	14990	14460	19160	10320	14740	14748.64	0.08	0	6	15200	14970	14770	14540	14340	14870	14440	67	4420	500	10900	10	1	9500000	1400	15.16	1.22	12	0.01	972.00	12094.00	15000	20231213	-1.73	13420	20230808	9.84	15000	-1.73	20240119	13500	9.19	20240221	15000	-1.73	20231213	13420	9.84	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
78	20240417	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14590	-150	5	-1.02	18588840	1260	13.77	14740	14990	14460	19160	10320	14740	14753.05	0.08	0	6	15200	14970	14770	14540	14340	14870	14440	67	4420	500	10900	10	1	9500000	1386	15.01	1.21	12	0.01	972.00	12094.00	15000	20231213	-2.73	13420	20230808	8.72	15000	-2.73	20240119	13500	8.07	20240221	15000	-2.73	20231213	13420	8.72	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
79	20240417	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14780	40	2	0.27	11113790	753	8.23	14740	14990	14660	19160	10320	14740	14759.35	0.08	0	0	15200	14970	14770	14540	14340	14870	14440	67	4420	500	10900	10	1	9500000	1404	15.21	1.22	12	0.01	972.00	12094.00	15000	20231213	-1.47	13420	20230808	10.13	15000	-1.47	20240119	13500	9.48	20240221	15000	-1.47	20231213	13420	10.13	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
80	20240417	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14830	90	2	0.61	9856790	668	7.30	14740	14990	14660	19160	10320	14740	14755.67	0.08	0	0	15200	14970	14770	14540	14340	14870	14440	67	4420	500	10900	10	1	9500000	1409	15.26	1.23	12	0.01	972.00	12094.00	15000	20231213	-1.13	13420	20230808	10.51	15000	-1.13	20240119	13500	9.85	20240221	15000	-1.13	20231213	13420	10.51	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
81	20240417	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14740	0	3	0.00	1814370	123	1.34	14740	14990	14740	19160	10320	14740	14750.98	0.08	0	0	15200	14970	14770	14540	14340	14870	14440	67	4420	500	10900	10	1	9500000	1400	15.16	1.22	12	0.00	972.00	12094.00	15000	20231213	-1.73	13420	20230808	9.84	15000	-1.73	20240119	13500	9.19	20240221	15000	-1.73	20231213	13420	9.84	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
82	20240416	160149	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14740	240	2	1.66	134752780	9146	1172.56	15000	15000	14570	18850	10150	14500	14726.88	0.08	0	114	14553	14526	14473	14446	14393	14540	14460	67	4350	500	10730	10	1	9500000	1400	15.16	1.22	12	0.10	972.00	12094.00	15000	20231213	-1.73	13420	20230808	9.84	15000	0.00	20240119	13500	9.19	20240221	15000	-1.73	20231213	13420	9.84	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
83	20240416	150148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14730	230	2	1.59	53365060	3624	464.62	15000	15000	14570	18850	10150	14500	14725.46	0.08	0	32	14553	14526	14473	14446	14393	14540	14460	67	4350	500	10730	10	1	9500000	1399	15.15	1.22	12	0.04	972.00	12094.00	15000	20231213	-1.80	13420	20230808	9.76	15000	0.00	20240119	13500	9.11	20240221	15000	-1.80	20231213	13420	9.76	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
84	20240416	140146	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14750	250	2	1.72	50780970	3448	442.05	15000	15000	14570	18850	10150	14500	14727.66	0.08	0	12	14553	14526	14473	14446	14393	14540	14460	67	4350	500	10730	10	1	9500000	1401	15.17	1.22	12	0.04	972.00	12094.00	15000	20231213	-1.67	13420	20230808	9.91	15000	0.00	20240119	13500	9.26	20240221	15000	-1.67	20231213	13420	9.91	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
85	20240416	130147	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14700	200	2	1.38	47827850	3247	416.28	15000	15000	14570	18850	10150	14500	14729.86	0.08	0	12	14553	14526	14473	14446	14393	14540	14460	67	4350	500	10730	10	1	9500000	1397	15.12	1.22	12	0.03	972.00	12094.00	15000	20231213	-2.00	13420	20230808	9.54	15000	0.00	20240119	13500	8.89	20240221	15000	-2.00	20231213	13420	9.54	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
86	20240416	120150	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14770	270	2	1.86	39857880	2704	346.67	15000	15000	14570	18850	10150	14500	14740.34	0.08	0	6	14553	14526	14473	14446	14393	14540	14460	67	4350	500	10730	10	1	9500000	1403	15.20	1.22	12	0.03	972.00	12094.00	15000	20231213	-1.53	13420	20230808	10.06	15000	0.00	20240119	13500	9.41	20240221	15000	-1.53	20231213	13420	10.06	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
87	20240416	110148	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14770	270	2	1.86	37031100	2512	322.05	15000	15000	14570	18850	10150	14500	14741.68	0.08	0	1	14553	14526	14473	14446	14393	14540	14460	67	4350	500	10730	10	1	9500000	1403	15.20	1.22	12	0.03	972.00	12094.00	15000	20231213	-1.53	13420	20230808	10.06	15000	0.00	20240119	13500	9.41	20240221	15000	-1.53	20231213	13420	10.06	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
88	20240416	100147	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14670	170	2	1.17	27873290	1890	242.31	15000	15000	14570	18850	10150	14500	14747.77	0.08	0	0	14553	14526	14473	14446	14393	14540	14460	67	4350	500	10730	10	1	9500000	1394	15.09	1.21	12	0.02	972.00	12094.00	15000	20231213	-2.20	13420	20230808	9.31	15000	0.00	20240119	13500	8.67	20240221	15000	-2.20	20231213	13420	9.31	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
89	20240416	090146	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	14890	390	2	2.69	8712050	582	74.62	15000	15000	14660	18850	10150	14500	14969.16	0.08	0	0	14553	14526	14473	14446	14393	14540	14460	67	4350	500	10730	10	1	9500000	1415	15.32	1.23	12	0.01	972.00	12094.00	15000	20231213	-0.73	13420	20230808	10.95	15000	0.00	20240119	13500	10.30	20240221	15000	-0.73	20231213	13420	10.95	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
90	20240415	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	11282530	779	29.21	14440	14500	14420	18850	10150	14500	14483.35	0.08	0	51	14540	14520	14480	14460	14420	14530	14470	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.01	972.00	12094.00	15000	20231213	-3.33	13420	20230808	8.05	15000	-3.33	20240119	13500	7.41	20240221	15000	-3.33	20231213	13420	8.05	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
91	20240415	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	-10	5	-0.07	4169320	288	10.80	14440	14500	14420	18850	10150	14500	14476.81	0.08	0	25	14540	14520	14480	14460	14420	14530	14470	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
92	20240415	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	-10	5	-0.07	3604470	249	9.34	14440	14500	14420	18850	10150	14500	14475.78	0.08	0	0	14540	14520	14480	14460	14420	14530	14470	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
93	20240415	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	-10	5	-0.07	3604470	249	9.34	14440	14500	14420	18850	10150	14500	14475.78	0.08	0	0	14540	14520	14480	14460	14420	14530	14470	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
94	20240415	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	-10	5	-0.07	3488550	241	9.04	14440	14500	14420	18850	10150	14500	14475.31	0.08	0	0	14540	14520	14480	14460	14420	14530	14470	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
95	20240415	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	3184500	220	8.25	14440	14500	14420	18850	10150	14500	14475.00	0.08	0	0	14540	14520	14480	14460	14420	14530	14470	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.33	13420	20230808	8.05	15000	-3.33	20240119	13500	7.41	20240221	15000	-3.33	20231213	13420	8.05	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
96	20240415	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	3112000	215	8.06	14440	14500	14420	18850	10150	14500	14474.42	0.08	0	0	14540	14520	14480	14460	14420	14530	14470	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.33	13420	20230808	8.05	15000	-3.33	20240119	13500	7.41	20240221	15000	-3.33	20231213	13420	8.05	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
97	20240415	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	86700	6	0.22	14440	14500	14440	18850	10150	14500	14450.00	0.08	0	0	14540	14520	14480	14460	14420	14530	14470	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.33	13420	20230808	8.05	15000	-3.33	20240119	13500	7.41	20240221	15000	-3.33	20231213	13420	8.05	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
98	20240412	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	38618960	2667	82.77	14500	14500	14440	18850	10150	14500	14480.30	0.08	0	48	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.03	972.00	12094.00	15000	20231213	-3.33	13420	20230808	8.05	15000	-3.33	20240119	13500	7.41	20240221	15000	-3.33	20231213	13420	8.05	20230808	0.00	N	004080	500	67 억		7483	N	N	1	N	00	N
99	20240412	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14460	-40	5	-0.28	10012750	692	21.48	14500	14500	14440	18850	10150	14500	14469.29	0.08	0	5	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1374	14.88	1.20	12	0.01	972.00	12094.00	15000	20231213	-3.60	13420	20230808	7.75	15000	-3.60	20240119	13500	7.11	20240221	15000	-3.60	20231213	13420	7.75	20230808	0.00	N	004080	500	67 억		7483	N	N	27	N	00	N
100	20240412	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	-30	5	-0.21	9940450	687	21.32	14500	14500	14440	18850	10150	14500	14469.36	0.08	0	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1375	14.89	1.20	12	0.01	972.00	12094.00	15000	20231213	-3.53	13420	20230808	7.82	15000	-3.53	20240119	13500	7.19	20240221	15000	-3.53	20231213	13420	7.82	20230808	0.00	N	004080	500	67 억		7483	N	N	27	N	00	N
101	20240412	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-50	5	-0.34	8928950	617	19.15	14500	14500	14440	18850	10150	14500	14471.56	0.08	0	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	15000	20231213	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20231213	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	27	N	00	N
102	20240412	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-50	5	-0.34	8755620	605	18.78	14500	14500	14440	18850	10150	14500	14472.10	0.08	0	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	15000	20231213	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20231213	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	27	N	00	N
103	20240412	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-50	5	-0.34	7209470	498	15.46	14500	14500	14440	18850	10150	14500	14476.85	0.08	0	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	15000	20231213	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20231213	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	27	N	00	N
104	20240412	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	-10	5	-0.07	5027090	347	10.77	14500	14500	14480	18850	10150	14500	14487.29	0.08	0	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	27	N	00	N
105	20240412	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	0	3	0.00	14500	1	0.03	14500	14500	14500	18850	10150	14500	14500.00	0.08	0	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	15000	20231213	-3.33	13420	20230808	8.05	15000	-3.33	20240119	13500	7.41	20240221	15000	-3.33	20231213	13420	8.05	20230808	0.00	N	004080	500	67 억		7483	N	N	27	N	00	N
106	20240411	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	10	2	0.07	46601760	3222	78.01	14490	14500	14400	18830	10150	14490	14463.61	0.08	0	0	14563	14526	14453	14416	14343	14545	14435	67	4340	500	10720	10	1	9500000	1378	14.92	1.20	12	0.03	972.00	12094.00	15000	20231213	-3.33	13420	20230808	8.05	15000	-3.33	20240119	13500	7.41	20240221	15000	-3.33	20231213	13420	8.05	20230808	0.00	N	004080	500	67 억		7483	N	N	27	N	00	N
107	20240411	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-40	5	-0.28	27329990	1892	45.81	14490	14500	14400	18830	10150	14490	14445.03	0.08	0	0	14563	14526	14453	14416	14343	14545	14435	67	4340	500	10720	10	1	9500000	1373	14.87	1.19	12	0.02	972.00	12094.00	15000	20231213	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20231213	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	37	N	00	N
108	20240411	140151	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-60	5	-0.41	25332540	1754	42.47	14490	14500	14400	18830	10150	14490	14442.73	0.08	0	0	14563	14526	14453	14416	14343	14545	14435	67	4340	500	10720	10	1	9500000	1371	14.85	1.19	12	0.02	972.00	12094.00	15000	20231213	-3.80	13420	20230808	7.53	15000	-3.80	20240119	13500	6.89	20240221	15000	-3.80	20231213	13420	7.53	20230808	0.00	N	004080	500	67 억		7483	N	N	37	N	00	N
109	20240411	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	0	3	0.00	23961030	1659	40.17	14490	14500	14400	18830	10150	14490	14443.06	0.08	0	0	14563	14526	14453	14416	14343	14545	14435	67	4340	500	10720	10	1	9500000	1377	14.91	1.20	12	0.02	972.00	12094.00	15000	20231213	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	37	N	00	N
110	20240411	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	0	3	0.00	22674500	1570	38.01	14490	14500	14400	18830	10150	14490	14442.36	0.08	0	0	14563	14526	14453	14416	14343	14545	14435	67	4340	500	10720	10	1	9500000	1377	14.91	1.20	12	0.02	972.00	12094.00	15000	20231213	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	37	N	00	N
111	20240411	110144	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	0	3	0.00	22384800	1550	37.53	14490	14500	14400	18830	10150	14490	14441.81	0.08	0	0	14563	14526	14453	14416	14343	14545	14435	67	4340	500	10720	10	1	9500000	1377	14.91	1.20	12	0.02	972.00	12094.00	15000	20231213	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	37	N	00	N
112	20240411	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	-10	5	-0.07	16439940	1139	27.58	14490	14490	14400	18830	10150	14490	14433.66	0.08	0	0	14563	14526	14453	14416	14343	14545	14435	67	4340	500	10720	10	1	9500000	1376	14.90	1.20	12	0.01	972.00	12094.00	15000	20231213	-3.47	13420	20230808	7.90	15000	-3.47	20240119	13500	7.26	20240221	15000	-3.47	20231213	13420	7.90	20230808	0.00	N	004080	500	67 억		7483	N	N	37	N	00	N
113	20240411	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-80	5	-0.55	187410	13	0.31	14490	14490	14410	18830	10150	14490	14416.15	0.08	0	0	14563	14526	14453	14416	14343	14545	14435	67	4340	500	10720	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	15000	20231213	-3.93	13420	20230808	7.38	15000	-3.93	20240119	13500	6.74	20240221	15000	-3.93	20231213	13420	7.38	20230808	0.00	N	004080	500	67 억		7483	N	N	37	N	00	N
114	20240409	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	10	2	0.07	59654330	4129	378.46	14480	14490	14380	18820	10140	14480	14447.65	0.08	0	-47	14540	14510	14460	14430	14380	14525	14445	67	4340	500	10710	10	1	9500000	1377	14.91	1.20	12	0.04	972.00	12094.00	15000	20230404	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	37	N	00	N
115	20240409	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	-60	5	-0.41	33681060	2335	214.02	14480	14490	14380	18820	10140	14480	14424.44	0.08	0	-44	14540	14510	14460	14430	14380	14525	14445	67	4340	500	10710	10	1	9500000	1370	14.84	1.19	12	0.02	972.00	12094.00	15000	20230404	-3.87	13420	20230808	7.45	15000	-3.87	20240119	13500	6.81	20240221	15000	-3.87	20231213	13420	7.45	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
116	20240409	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	-60	5	-0.41	27911470	1935	177.36	14480	14490	14380	18820	10140	14480	14424.53	0.08	0	-33	14540	14510	14460	14430	14380	14525	14445	67	4340	500	10710	10	1	9500000	1370	14.84	1.19	12	0.02	972.00	12094.00	15000	20230404	-3.87	13420	20230808	7.45	15000	-3.87	20240119	13500	6.81	20240221	15000	-3.87	20231213	13420	7.45	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
117	20240409	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	-60	5	-0.41	22121270	1534	140.60	14480	14490	14380	18820	10140	14480	14420.65	0.08	0	-22	14540	14510	14460	14430	14380	14525	14445	67	4340	500	10710	10	1	9500000	1370	14.84	1.19	12	0.02	972.00	12094.00	15000	20230404	-3.87	13420	20230808	7.45	15000	-3.87	20240119	13500	6.81	20240221	15000	-3.87	20231213	13420	7.45	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
118	20240409	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-40	5	-0.28	18541370	1286	117.87	14480	14490	14380	18820	10140	14480	14417.86	0.08	0	-11	14540	14510	14460	14430	14380	14525	14445	67	4340	500	10710	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20231213	13420	7.60	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
119	20240409	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14460	-20	5	-0.14	15095490	1047	95.97	14480	14490	14380	18820	10140	14480	14417.85	0.08	0	0	14540	14510	14460	14430	14380	14525	14445	67	4340	500	10710	10	1	9500000	1374	14.88	1.20	12	0.01	972.00	12094.00	15000	20230404	-3.60	13420	20230808	7.75	15000	-3.60	20240119	13500	7.11	20240221	15000	-3.60	20231213	13420	7.75	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
120	20240409	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-30	5	-0.21	13722800	952	87.26	14480	14490	14380	18820	10140	14480	14414.71	0.08	0	1	14540	14510	14460	14430	14380	14525	14445	67	4340	500	10710	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20231213	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
121	20240409	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	0	3	0.00	14480	1	0.09	14480	14480	14480	18820	10140	14480	14480.00	0.08	0	1	14540	14510	14460	14430	14380	14525	14445	67	4340	500	10710	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	15000	20230404	-3.47	13420	20230808	7.90	15000	-3.47	20240119	13500	7.26	20240221	15000	-3.47	20231213	13420	7.90	20230808	0.00	N	004080	500	67 억		7483	N	N	0	N	00	N
122	20240408	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	10	2	0.07	14245330	985	23.84	14470	14490	14410	18810	10130	14470	14462.26	0.08	0	0	14543	14506	14433	14396	14323	14525	14415	67	4340	500	10700	10	1	9500000	1376	14.90	1.20	12	0.01	972.00	12094.00	15000	20230404	-3.47	13420	20230808	7.90	15000	-3.47	20240119	13500	7.26	20240221	15000	-3.47	20231213	13420	7.90	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
123	20240408	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	0	3	0.00	12262800	848	20.52	14470	14490	14410	18810	10130	14470	14460.85	0.08	0	0	14543	14506	14433	14396	14323	14525	14415	67	4340	500	10700	10	1	9500000	1375	14.89	1.20	12	0.01	972.00	12094.00	15000	20230404	-3.53	13420	20230808	7.82	15000	-3.53	20240119	13500	7.19	20240221	15000	-3.53	20231213	13420	7.82	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
124	20240408	140145	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	0	3	0.00	11554250	799	19.34	14470	14490	14430	18810	10130	14470	14460.89	0.08	0	0	14543	14506	14433	14396	14323	14525	14415	67	4340	500	10700	10	1	9500000	1375	14.89	1.20	12	0.01	972.00	12094.00	15000	20230404	-3.53	13420	20230808	7.82	15000	-3.53	20240119	13500	7.19	20240221	15000	-3.53	20231213	13420	7.82	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
125	20240408	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	10	2	0.07	11351730	785	19.00	14470	14490	14430	18810	10130	14470	14460.80	0.08	0	0	14543	14506	14433	14396	14323	14525	14415	67	4340	500	10700	10	1	9500000	1376	14.90	1.20	12	0.01	972.00	12094.00	15000	20230404	-3.47	13420	20230808	7.90	15000	-3.47	20240119	13500	7.26	20240221	15000	-3.47	20231213	13420	7.90	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
126	20240408	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	10	2	0.07	10251250	709	17.16	14470	14490	14430	18810	10130	14470	14458.74	0.08	0	0	14543	14506	14433	14396	14323	14525	14415	67	4340	500	10700	10	1	9500000	1376	14.90	1.20	12	0.01	972.00	12094.00	15000	20230404	-3.47	13420	20230808	7.90	15000	-3.47	20240119	13500	7.26	20240221	15000	-3.47	20231213	13420	7.90	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
127	20240408	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	10	2	0.07	6556160	453	10.96	14470	14490	14460	18810	10130	14470	14472.76	0.08	0	0	14543	14506	14433	14396	14323	14525	14415	67	4340	500	10700	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	15000	20230404	-3.47	13420	20230808	7.90	15000	-3.47	20240119	13500	7.26	20240221	15000	-3.47	20231213	13420	7.90	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
128	20240408	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14480	10	2	0.07	6005920	415	10.04	14470	14490	14460	18810	10130	14470	14472.10	0.08	0	0	14543	14506	14433	14396	14323	14525	14415	67	4340	500	10700	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	15000	20230404	-3.47	13420	20230808	7.90	15000	-3.47	20240119	13500	7.26	20240221	15000	-3.47	20231213	13420	7.90	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
129	20240408	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	20	2	0.14	2460980	170	4.11	14470	14490	14470	18810	10130	14470	14476.35	0.08	0	0	14543	14506	14433	14396	14323	14525	14415	67	4340	500	10700	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	15000	20230404	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20231213	13420	7.97	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
130	20240405	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	20	2	0.14	59623320	4132	930.63	14440	14470	14360	18780	10120	14450	14428.24	0.08	0	-62	14516	14482	14436	14402	14356	14490	14410	67	4330	500	10690	10	1	9500000	1375	14.89	1.20	12	0.04	972.00	12094.00	15000	20230404	-3.53	13420	20230808	7.82	15000	-3.53	20240119	13500	7.19	20240221	15000	-3.53	20231213	13420	7.82	20230808	0.00	N	004080	500	67 억		7483	N	N	68	N	00	N
131	20240405	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	0	3	0.00	22202740	1542	347.30	14440	14450	14360	18780	10120	14450	14398.66	0.08	0	-53	14516	14482	14436	14402	14356	14490	14410	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.02	972.00	12094.00	15000	20230404	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20231213	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	2	N	00	N
132	20240405	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-40	5	-0.28	16546570	1150	259.01	14440	14440	14360	18780	10120	14450	14388.32	0.08	0	-41	14516	14482	14436	14402	14356	14490	14410	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.93	13420	20230808	7.38	15000	-3.93	20240119	13500	6.74	20240221	15000	-3.93	20231213	13420	7.38	20230808	0.00	N	004080	500	67 억		7483	N	N	2	N	00	N
133	20240405	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-40	5	-0.28	15897860	1105	248.87	14440	14440	14360	18780	10120	14450	14387.20	0.08	0	-30	14516	14482	14436	14402	14356	14490	14410	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.93	13420	20230808	7.38	15000	-3.93	20240119	13500	6.74	20240221	15000	-3.93	20231213	13420	7.38	20230808	0.00	N	004080	500	67 억		7483	N	N	2	N	00	N
134	20240405	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14390	-60	5	-0.42	15595370	1084	244.14	14440	14440	14360	18780	10120	14450	14386.87	0.08	0	-19	14516	14482	14436	14402	14356	14490	14410	67	4330	500	10690	10	1	9500000	1367	14.80	1.19	12	0.01	972.00	12094.00	15000	20230404	-4.07	13420	20230808	7.23	15000	-4.07	20240119	13500	6.59	20240221	15000	-4.07	20231213	13420	7.23	20230808	0.00	N	004080	500	67 억		7483	N	N	2	N	00	N
135	20240405	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	-50	5	-0.35	11347680	789	177.70	14440	14440	14360	18780	10120	14450	14382.36	0.08	0	-8	14516	14482	14436	14402	14356	14490	14410	67	4330	500	10690	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	15000	20230404	-4.00	13420	20230808	7.30	15000	-4.00	20240119	13500	6.67	20240221	15000	-4.00	20231213	13420	7.30	20230808	0.00	N	004080	500	67 억		7483	N	N	2	N	00	N
136	20240405	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	14360	-90	5	-0.62	8106270	564	127.03	14440	14440	14360	18780	10120	14450	14372.82	0.08	0	0	14516	14482	14436	14402	14356	14490	14410	67	4330	500	10690	10	1	9500000	1364	14.77	1.19	12	0.01	972.00	12094.00	15000	20230404	-4.27	13420	20230808	7.00	15000	-4.27	20240119	13500	6.37	20240221	15000	-4.27	20231213	13420	7.00	20230808	0.00	N	004080	500	67 억		7483	N	N	2	N	00	N
137	20240405	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	18780	10120	14450	0.00	0.08	0	0	14516	14482	14436	14402	14356	14490	14410	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20231213	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	2	N	00	N
138	20240404	160144	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	0	3	0.00	6411120	444	7.62	14450	14470	14390	18780	10120	14450	14439.46	0.08	0	9	14510	14480	14430	14400	14350	14495	14415	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20230404	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	2	N	00	N
139	20240404	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	2639770	183	3.14	14450	14470	14390	18780	10120	14450	14424.97	0.08	0	0	14510	14480	14430	14400	14350	14495	14415	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7483	N	N	3	N	00	N
140	20240404	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	2610890	181	3.11	14450	14470	14390	18780	10120	14450	14424.81	0.08	0	0	14510	14480	14430	14400	14350	14495	14415	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7483	N	N	3	N	00	N
141	20240404	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	2610890	181	3.11	14450	14470	14390	18780	10120	14450	14424.81	0.08	0	0	14510	14480	14430	14400	14350	14495	14415	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7483	N	N	3	N	00	N
142	20240404	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	2596450	180	3.09	14450	14470	14390	18780	10120	14450	14424.72	0.08	0	0	14510	14480	14430	14400	14350	14495	14415	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7483	N	N	3	N	00	N
143	20240404	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	2105770	146	2.51	14450	14470	14390	18780	10120	14450	14423.08	0.08	0	0	14510	14480	14430	14400	14350	14495	14415	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7483	N	N	3	N	00	N
144	20240404	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14460	10	2	0.07	2091330	145	2.49	14450	14470	14390	18780	10120	14450	14422.97	0.08	0	0	14510	14480	14430	14400	14350	14495	14415	67	4330	500	10690	10	1	9500000	1374	14.88	1.20	12	0.00	972.00	12094.00	15000	20230404	-3.60	13420	20230808	7.75	15000	-3.60	20240119	13500	7.11	20240221	15000	-3.60	20230404	13420	7.75	20230808	0.00	N	004080	500	67 억		7483	N	N	3	N	00	N
145	20240404	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	0	3	0.00	0	0	0.00	0	0	0	18780	10120	14450	0.00	0.08	0	0	14510	14480	14430	14400	14350	14495	14415	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20230404	13420	7.68	20230808	0.00	N	004080	500	67 억		7483	N	N	3	N	00	N
146	20240403	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	10	2	0.07	84079880	5827	772.81	14380	14460	14380	18770	10110	14440	14429.36	0.08	0	10	14526	14482	14446	14402	14366	14505	14425	67	4330	500	10680	10	1	9500000	1373	14.87	1.19	12	0.06	972.00	12094.00	15000	20230404	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20230404	13420	7.68	20230808	0.00	N	004080	500	67 억		7486	N	N	3	N	00	N
147	20240403	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-30	5	-0.21	16680460	1158	153.58	14380	14460	14380	18770	10110	14440	14404.54	0.08	0	10	14526	14482	14446	14402	14366	14505	14425	67	4330	500	10680	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.93	13420	20230808	7.38	15000	-3.93	20240119	13500	6.74	20240221	15000	-3.93	20230404	13420	7.38	20230808	0.00	N	004080	500	67 억		7486	N	N	17	N	00	N
148	20240403	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-30	5	-0.21	11707340	813	107.82	14380	14460	14380	18770	10110	14440	14400.17	0.08	0	10	14526	14482	14446	14402	14366	14505	14425	67	4330	500	10680	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.93	13420	20230808	7.38	15000	-3.93	20240119	13500	6.74	20240221	15000	-3.93	20230404	13420	7.38	20230808	0.00	N	004080	500	67 억		7486	N	N	17	N	00	N
149	20240403	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-10	5	-0.07	10050190	698	92.57	14380	14460	14380	18770	10110	14440	14398.55	0.08	0	10	14526	14482	14446	14402	14366	14505	14425	67	4330	500	10680	10	1	9500000	1371	14.85	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.80	13420	20230808	7.53	15000	-3.80	20240119	13500	6.89	20240221	15000	-3.80	20230404	13420	7.53	20230808	0.00	N	004080	500	67 억		7486	N	N	17	N	00	N
150	20240403	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-10	5	-0.07	9229190	641	85.01	14380	14460	14380	18770	10110	14440	14398.11	0.08	0	11	14526	14482	14446	14402	14366	14505	14425	67	4330	500	10680	10	1	9500000	1371	14.85	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.80	13420	20230808	7.53	15000	-3.80	20240119	13500	6.89	20240221	15000	-3.80	20230404	13420	7.53	20230808	0.00	N	004080	500	67 억		7486	N	N	17	N	00	N
151	20240403	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-10	5	-0.07	9200330	639	84.75	14380	14460	14380	18770	10110	14440	14398.01	0.08	0	11	14526	14482	14446	14402	14366	14505	14425	67	4330	500	10680	10	1	9500000	1371	14.85	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.80	13420	20230808	7.53	15000	-3.80	20240119	13500	6.89	20240221	15000	-3.80	20230404	13420	7.53	20230808	0.00	N	004080	500	67 억		7486	N	N	17	N	00	N
152	20240403	100142	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-10	5	-0.07	5729610	398	52.79	14380	14460	14380	18770	10110	14440	14396.01	0.08	0	4	14526	14482	14446	14402	14366	14505	14425	67	4330	500	10680	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.80	13420	20230808	7.53	15000	-3.80	20240119	13500	6.89	20240221	15000	-3.80	20230404	13420	7.53	20230808	0.00	N	004080	500	67 억		7486	N	N	17	N	00	N
153	20240403	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	0	3	0.00	0	0	0.00	0	0	0	18770	10110	14440	0.00	0.08	0	0	14526	14482	14446	14402	14366	14505	14425	67	4330	500	10680	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7486	N	N	17	N	00	N
154	20240402	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	10894770	754	17.99	14430	14490	14410	18780	10120	14450	14449.30	0.08	0	-30	14576	14512	14436	14372	14296	14545	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7486	N	N	17	N	00	N
155	20240402	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	9177910	635	15.15	14430	14490	14420	18780	10120	14450	14453.40	0.08	0	6	14576	14512	14436	14372	14296	14545	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7486	N	N	0	N	00	N
156	20240402	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	9120150	631	15.06	14430	14490	14420	18780	10120	14450	14453.49	0.08	0	6	14576	14512	14436	14372	14296	14545	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7486	N	N	0	N	00	N
157	20240402	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	9120150	631	15.06	14430	14490	14420	18780	10120	14450	14453.49	0.08	0	6	14576	14512	14436	14372	14296	14545	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7486	N	N	0	N	00	N
158	20240402	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	9120150	631	15.06	14430	14490	14420	18780	10120	14450	14453.49	0.08	0	6	14576	14512	14436	14372	14296	14545	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7486	N	N	0	N	00	N
159	20240402	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-10	5	-0.07	8918080	617	14.72	14430	14490	14420	18780	10120	14450	14453.94	0.08	0	6	14576	14512	14436	14372	14296	14545	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.73	13420	20230808	7.60	15000	-3.73	20240119	13500	6.96	20240221	15000	-3.73	20230404	13420	7.60	20230808	0.00	N	004080	500	67 억		7486	N	N	0	N	00	N
160	20240402	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	-30	5	-0.21	7591220	525	12.53	14430	14490	14420	18780	10120	14450	14459.47	0.08	0	0	14576	14512	14436	14372	14296	14545	14405	67	4330	500	10690	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	15000	20230404	-3.87	13420	20230808	7.45	15000	-3.87	20240119	13500	6.81	20240221	15000	-3.87	20230404	13420	7.45	20230808	0.00	N	004080	500	67 억		7486	N	N	0	N	00	N
161	20240402	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	14430	-20	5	-0.14	158730	11	0.26	14430	14430	14430	18780	10120	14450	14430.00	0.08	0	0	14576	14512	14436	14372	14296	14545	14405	67	4330	500	10690	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.80	13420	20230808	7.53	15000	-3.80	20240119	13500	6.89	20240221	15000	-3.80	20230404	13420	7.53	20230808	0.00	N	004080	500	67 억		7486	N	N	0	N	00	N
162	20240401	160141	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	30	2	0.21	60422330	4191	152.84	14400	14500	14360	18740	10100	14420	14417.16	0.08	0	30	14466	14442	14396	14372	14326	14455	14385	67	4320	500	10670	10	1	9500000	1373	14.87	1.19	12	0.04	972.00	12094.00	15000	20230404	-3.67	13420	20230808	7.68	15000	-3.67	20240119	13500	7.04	20240221	15000	-3.67	20230404	13420	7.68	20230808	0.00	N	004080	500	67 억		7486	N	N	1	N	00	N
163	20240401	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	36831530	2556	93.22	14400	14500	14360	18740	10100	14420	14409.83	0.08	0	0	14466	14442	14396	14372	14326	14455	14385	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.03	972.00	12094.00	15000	20230404	-3.87	13420	20230808	7.45	15000	-3.87	20240119	13500	6.81	20240221	15000	-3.87	20230404	13420	7.45	20230808	0.00	N	004080	500	67 억		7486	N	N	1	N	00	N
164	20240401	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	36672920	2545	92.82	14400	14500	14360	18740	10100	14420	14409.79	0.08	0	0	14466	14442	14396	14372	14326	14455	14385	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.03	972.00	12094.00	15000	20230404	-3.87	13420	20230808	7.45	15000	-3.87	20240119	13500	6.81	20240221	15000	-3.87	20230404	13420	7.45	20230808	0.00	N	004080	500	67 억		7486	N	N	1	N	00	N
165	20240401	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-10	5	-0.07	27482310	1907	69.55	14400	14500	14380	18740	10100	14420	14411.28	0.08	0	0	14466	14442	14396	14372	14326	14455	14385	67	4320	500	10670	10	1	9500000	1369	14.83	1.19	12	0.02	972.00	12094.00	15000	20230404	-3.93	13420	20230808	7.38	15000	-3.93	20240119	13500	6.74	20240221	15000	-3.93	20230404	13420	7.38	20230808	0.00	N	004080	500	67 억		7486	N	N	1	N	00	N
166	20240401	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-10	5	-0.07	22856880	1586	57.84	14400	14500	14380	18740	10100	14420	14411.65	0.08	0	0	14466	14442	14396	14372	14326	14455	14385	67	4320	500	10670	10	1	9500000	1369	14.83	1.19	12	0.02	972.00	12094.00	15000	20230404	-3.93	13420	20230808	7.38	15000	-3.93	20240119	13500	6.74	20240221	15000	-3.93	20230404	13420	7.38	20230808	0.00	N	004080	500	67 억		7486	N	N	1	N	00	N
167	20240401	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	14410	-10	5	-0.07	20825600	1445	52.70	14400	14500	14380	18740	10100	14420	14412.18	0.08	0	0	14466	14442	14396	14372	14326	14455	14385	67	4320	500	10670	10	1	9500000	1369	14.83	1.19	12	0.02	972.00	12094.00	15000	20230404	-3.93	13420	20230808	7.38	15000	-3.93	20240119	13500	6.74	20240221	15000	-3.93	20230404	13420	7.38	20230808	0.00	N	004080	500	67 억		7486	N	N	1	N	00	N
168	20240401	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	14490	70	2	0.49	19672740	1365	49.78	14400	14500	14380	18740	10100	14420	14412.26	0.08	0	0	14466	14442	14396	14372	14326	14455	14385	67	4320	500	10670	10	1	9500000	1377	14.91	1.20	12	0.01	972.00	12094.00	15000	20230404	-3.40	13420	20230808	7.97	15000	-3.40	20240119	13500	7.33	20240221	15000	-3.40	20230404	13420	7.97	20230808	0.00	N	004080	500	67 억		7486	N	N	1	N	00	N
169	20240401	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	14420	0	3	0.00	0	0	0.00	0	0	0	18740	10100	14420	0.00	0.08	0	0	14466	14442	14396	14372	14326	14455	14385	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	15000	20230404	-3.87	13420	20230808	7.45	15000	-3.87	20240119	13500	6.81	20240221	15000	-3.87	20230404	13420	7.45	20230808	0.00	N	004080	500	67 억		7486	N	N	1	N	00	N