KissMeData/128820/price/prices-20240401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 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	160846	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	15	2	0.40	184860605	48491	74.09	3790	3835	3785	4930	2660	3795	3812.27	2.74	2514	3838	3816	3798	3776	3758	3807	3767	2262	1135	5000	2730	5	1	45235478	1723	-27.21	0.29	12	0.11	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.85	N	128820	5000	2261 억	1239609	N	N	0	N	N
3	20240430	150858	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	25	2	0.66	173204180	45432	69.41	3790	3835	3785	4930	2660	3795	3812.38	2.74	2185	3838	3816	3798	3776	3758	3807	3767	2262	1135	5000	2730	5	1	45235478	1728	-27.29	0.29	12	0.10	-140.00	13314.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.85	N	128820	5000	2261 억	1239609	N	N	0	N	N
4	20240430	140857	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	20	2	0.53	134797460	35371	54.04	3790	3835	3785	4930	2660	3795	3810.96	2.74	827	3838	3816	3798	3776	3758	3807	3767	2262	1135	5000	2730	5	1	45235478	1726	-27.25	0.29	12	0.08	-140.00	13314.00	5000	20231019	-23.70	3405	20231005	12.04	4135	-7.74	20240214	3550	7.46	20240102	5000	-23.70	20231019	3405	12.04	20231005	1.85	N	128820	5000	2261 억	1239609	N	N	0	N	N
5	20240430	130855	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	30	2	0.79	89007155	23373	35.71	3790	3830	3785	4930	2660	3795	3808.12	2.74	624	3838	3816	3798	3776	3758	3807	3767	2262	1135	5000	2730	5	1	45235478	1730	-27.32	0.29	12	0.05	-140.00	13314.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.85	N	128820	5000	2261 억	1239609	N	N	0	N	N
6	20240430	120856	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	25	2	0.66	79631270	20912	31.95	3790	3830	3785	4930	2660	3795	3807.92	2.74	624	3838	3816	3798	3776	3758	3807	3767	2262	1135	5000	2730	5	1	45235478	1728	-27.29	0.29	12	0.05	-140.00	13314.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.85	N	128820	5000	2261 억	1239609	N	N	0	N	N
7	20240430	110852	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	10	2	0.26	65607725	17236	26.33	3790	3830	3785	4930	2660	3795	3806.44	2.74	624	3838	3816	3798	3776	3758	3807	3767	2262	1135	5000	2730	5	1	45235478	1721	-27.18	0.29	12	0.04	-140.00	13314.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.85	N	128820	5000	2261 억	1239609	N	N	0	N	N
8	20240430	100854	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	35	2	0.92	44925895	11809	18.04	3790	3830	3785	4930	2660	3795	3804.38	2.74	457	3838	3816	3798	3776	3758	3807	3767	2262	1135	5000	2730	5	1	45235478	1733	-27.36	0.29	12	0.03	-140.00	13314.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.85	N	128820	5000	2261 억	1239609	N	N	0	N	N
9	20240430	090904	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	5	2	0.13	14746475	3887	5.94	3790	3800	3785	4930	2660	3795	3793.79	2.74	1213	3838	3816	3798	3776	3758	3807	3767	2262	1135	5000	2730	5	1	45235478	1719	-27.14	0.29	12	0.01	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.85	N	128820	5000	2261 억	1239609	N	N	0	N	N
10	20240429	160842	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	0	3	0.00	242322580	63721	103.91	3800	3820	3780	4930	2660	3795	3803.13	2.70	18482	3855	3825	3800	3770	3745	3812	3757	2262	1135	5000	2730	5	1	45235478	1717	-27.11	0.29	12	0.14	-140.00	13314.00	5000	20231019	-24.10	3405	20231005	11.45	4135	-8.22	20240214	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	1.83	N	128820	5000	2261 억	1220508	N	N	13	N	N
11	20240429	150853	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	10	2	0.26	195051715	51272	83.61	3800	3820	3780	4930	2660	3795	3804.63	2.70	16440	3855	3825	3800	3770	3745	3812	3757	2262	1135	5000	2730	5	1	45235478	1721	-27.18	0.29	12	0.11	-140.00	13314.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.83	N	128820	5000	2261 억	1220508	N	N	13	N	N
12	20240429	140820	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	5	2	0.13	176133275	46302	75.51	3800	3820	3780	4930	2660	3795	3804.42	2.70	14066	3855	3825	3800	3770	3745	3812	3757	2262	1135	5000	2730	5	1	45235478	1719	-27.14	0.29	12	0.10	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.83	N	128820	5000	2261 억	1220508	N	N	13	N	N
13	20240429	130852	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	5	2	0.13	139143650	36588	59.67	3800	3820	3780	4930	2660	3795	3803.45	2.70	8192	3855	3825	3800	3770	3745	3812	3757	2262	1135	5000	2730	5	1	45235478	1719	-27.14	0.29	12	0.08	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.83	N	128820	5000	2261 억	1220508	N	N	13	N	N
14	20240429	120852	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	5	2	0.13	124455990	32727	53.37	3800	3820	3780	4930	2660	3795	3803.36	2.70	7495	3855	3825	3800	3770	3745	3812	3757	2262	1135	5000	2730	5	1	45235478	1719	-27.14	0.29	12	0.07	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.83	N	128820	5000	2261 억	1220508	N	N	13	N	N
15	20240429	110827	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	5	2	0.13	83644955	21990	35.86	3800	3820	3780	4930	2660	3795	3804.65	2.70	3247	3855	3825	3800	3770	3745	3812	3757	2262	1135	5000	2730	5	1	45235478	1719	-27.14	0.29	12	0.05	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.83	N	128820	5000	2261 억	1220508	N	N	13	N	N
16	20240429	100852	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	25	2	0.66	48799185	12833	20.93	3800	3820	3780	4930	2660	3795	3804.04	2.70	-15	3855	3825	3800	3770	3745	3812	3757	2262	1135	5000	2730	5	1	45235478	1728	-27.29	0.29	12	0.03	-140.00	13314.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.83	N	128820	5000	2261 억	1220508	N	N	13	N	N
17	20240429	090851	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	5	2	0.13	24089430	6343	10.34	3800	3820	3785	4930	2660	3795	3799.09	2.70	-427	3855	3825	3800	3770	3745	3812	3757	2262	1135	5000	2730	5	1	45235478	1719	-27.14	0.29	12	0.01	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.83	N	128820	5000	2261 억	1220508	N	N	13	N	N
18	20240426	160848	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-20	5	-0.52	228977765	60302	71.18	3830	3830	3775	4955	2675	3815	3797.18	2.72	-9775	3871	3842	3811	3782	3751	3857	3797	2262	1140	5000	2740	5	1	45235478	1717	-27.11	0.29	12	0.13	-140.00	13314.00	5000	20231019	-24.10	3405	20231005	11.45	4135	-8.22	20240214	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	1.83	N	128820	5000	2261 억	1231487	N	N	13	N	N
19	20240426	150849	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-15	5	-0.39	203458425	53580	63.24	3830	3830	3775	4955	2675	3815	3797.28	2.72	-9978	3871	3842	3811	3782	3751	3857	3797	2262	1140	5000	2740	5	1	45235478	1719	-27.14	0.29	12	0.12	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.83	N	128820	5000	2261 억	1231487	N	N	1	N	N
20	20240426	140847	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-5	5	-0.13	188723860	49702	58.67	3830	3830	3775	4955	2675	3815	3797.10	2.72	-9978	3871	3842	3811	3782	3751	3857	3797	2262	1140	5000	2740	5	1	45235478	1723	-27.21	0.29	12	0.11	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.83	N	128820	5000	2261 억	1231487	N	N	1	N	N
21	20240426	130849	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-10	5	-0.26	151409455	39908	47.11	3830	3830	3775	4955	2675	3815	3793.95	2.72	-9145	3871	3842	3811	3782	3751	3857	3797	2262	1140	5000	2740	5	1	45235478	1721	-27.18	0.29	12	0.09	-140.00	13314.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.83	N	128820	5000	2261 억	1231487	N	N	1	N	N
22	20240426	120846	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-15	5	-0.39	117512035	30985	36.57	3830	3830	3775	4955	2675	3815	3792.53	2.72	-7793	3871	3842	3811	3782	3751	3857	3797	2262	1140	5000	2740	5	1	45235478	1719	-27.14	0.29	12	0.07	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.83	N	128820	5000	2261 억	1231487	N	N	1	N	N
23	20240426	110846	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-25	5	-0.66	100949270	26616	31.42	3830	3830	3775	4955	2675	3815	3792.79	2.72	-5051	3871	3842	3811	3782	3751	3857	3797	2262	1140	5000	2740	5	1	45235478	1714	-27.07	0.28	12	0.06	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.83	N	128820	5000	2261 억	1231487	N	N	1	N	N
24	20240426	100845	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-25	5	-0.66	65684185	17312	20.43	3830	3830	3775	4955	2675	3815	3794.12	2.72	-901	3871	3842	3811	3782	3751	3857	3797	2262	1140	5000	2740	5	1	45235478	1714	-27.07	0.28	12	0.04	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.83	N	128820	5000	2261 억	1231487	N	N	1	N	N
25	20240426	090851	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-25	5	-0.66	16009270	4200	4.96	3830	3830	3790	4955	2675	3815	3811.72	2.72	-1283	3871	3842	3811	3782	3751	3857	3797	2262	1140	5000	2740	5	1	45235478	1714	-27.07	0.28	12	0.01	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.83	N	128820	5000	2261 억	1231487	N	N	1	N	N
26	20240425	160842	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	15	2	0.39	322244015	84575	106.07	3800	3840	3780	4940	2660	3800	3810.09	2.70	12035	3843	3821	3808	3786	3773	3832	3797	2262	1140	5000	2730	5	1	45235478	1726	-27.25	0.29	12	0.19	-140.00	13314.00	5000	20231019	-23.70	3405	20231005	12.04	4135	-7.74	20240214	3550	7.46	20240102	5000	-23.70	20231019	3405	12.04	20231005	1.83	N	128820	5000	2261 억	1219462	N	N	1	N	N
27	20240425	150847	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	282774650	74239	93.11	3800	3840	3780	4940	2660	3800	3808.98	2.70	11070	3843	3821	3808	3786	3773	3832	3797	2262	1140	5000	2730	5	1	45235478	1723	-27.21	0.29	12	0.16	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.83	N	128820	5000	2261 억	1219462	N	N	1	N	N
28	20240425	140843	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	15	2	0.39	249951680	65633	82.31	3800	3840	3780	4940	2660	3800	3808.32	2.70	10220	3843	3821	3808	3786	3773	3832	3797	2262	1140	5000	2730	5	1	45235478	1726	-27.25	0.29	12	0.15	-140.00	13314.00	5000	20231019	-23.70	3405	20231005	12.04	4135	-7.74	20240214	3550	7.46	20240102	5000	-23.70	20231019	3405	12.04	20231005	1.83	N	128820	5000	2261 억	1219462	N	N	1	N	N
29	20240425	130845	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	239007815	62766	78.72	3800	3840	3780	4940	2660	3800	3807.92	2.70	9759	3843	3821	3808	3786	3773	3832	3797	2262	1140	5000	2730	5	1	45235478	1723	-27.21	0.29	12	0.14	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.83	N	128820	5000	2261 억	1219462	N	N	1	N	N
30	20240425	120841	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	20	2	0.53	228801340	60090	75.36	3800	3840	3780	4940	2660	3800	3807.65	2.70	9606	3843	3821	3808	3786	3773	3832	3797	2262	1140	5000	2730	5	1	45235478	1728	-27.29	0.29	12	0.13	-140.00	13314.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.83	N	128820	5000	2261 억	1219462	N	N	1	N	N
31	20240425	110843	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	201433170	52909	66.36	3800	3840	3780	4940	2660	3800	3807.16	2.70	7938	3843	3821	3808	3786	3773	3832	3797	2262	1140	5000	2730	5	1	45235478	1723	-27.21	0.29	12	0.12	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.83	N	128820	5000	2261 억	1219462	N	N	1	N	N
32	20240425	100843	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	131794670	34675	43.49	3800	3830	3780	4940	2660	3800	3800.86	2.70	-5078	3843	3821	3808	3786	3773	3832	3797	2262	1140	5000	2730	5	1	45235478	1723	-27.21	0.29	12	0.08	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.83	N	128820	5000	2261 억	1219462	N	N	1	N	N
33	20240425	090846	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	25	2	0.66	38671335	10145	12.72	3800	3830	3790	4940	2660	3800	3811.87	2.70	-502	3843	3821	3808	3786	3773	3832	3797	2262	1140	5000	2730	5	1	45235478	1730	-27.32	0.29	12	0.02	-140.00	13314.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.83	N	128820	5000	2261 억	1219462	N	N	1	N	N
34	20240424	160826	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	0	3	0.00	293087340	77059	66.25	3795	3830	3795	4940	2660	3800	3803.41	2.70	-908	3846	3822	3786	3762	3726	3835	3775	2262	1140	5000	2730	5	1	45235478	1719	-27.14	0.29	12	0.17	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.82	N	128820	5000	2261 억	1222183	N	N	1	N	N
35	20240424	150840	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	267418225	70305	60.44	3795	3830	3795	4940	2660	3800	3803.69	2.70	-1369	3846	3822	3786	3762	3726	3835	3775	2262	1140	5000	2730	5	1	45235478	1723	-27.21	0.29	12	0.16	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.82	N	128820	5000	2261 억	1222183	N	N	1	N	N
36	20240424	140840	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	15	2	0.39	243161465	63936	54.97	3795	3830	3795	4940	2660	3800	3803.20	2.70	-2673	3846	3822	3786	3762	3726	3835	3775	2262	1140	5000	2730	5	1	45235478	1726	-27.25	0.29	12	0.14	-140.00	13314.00	5000	20231019	-23.70	3405	20231005	12.04	4135	-7.74	20240214	3550	7.46	20240102	5000	-23.70	20231019	3405	12.04	20231005	1.82	N	128820	5000	2261 억	1222183	N	N	1	N	N
37	20240424	130845	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	5	2	0.13	195245830	51349	44.15	3795	3830	3795	4940	2660	3800	3802.33	2.70	-3606	3846	3822	3786	3762	3726	3835	3775	2262	1140	5000	2730	5	1	45235478	1721	-27.18	0.29	12	0.11	-140.00	13314.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.82	N	128820	5000	2261 억	1222183	N	N	1	N	N
38	20240424	120841	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	5	2	0.13	182309730	47945	41.22	3795	3830	3795	4940	2660	3800	3802.48	2.70	-3636	3846	3822	3786	3762	3726	3835	3775	2262	1140	5000	2730	5	1	45235478	1721	-27.18	0.29	12	0.11	-140.00	13314.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.82	N	128820	5000	2261 억	1222183	N	N	1	N	N
39	20240424	110839	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	0	3	0.00	131875720	34672	29.81	3795	3830	3795	4940	2660	3800	3803.52	2.70	-1049	3846	3822	3786	3762	3726	3835	3775	2262	1140	5000	2730	5	1	45235478	1719	-27.14	0.29	12	0.08	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.82	N	128820	5000	2261 억	1222183	N	N	1	N	N
40	20240424	100838	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	113222175	29763	25.59	3795	3830	3795	4940	2660	3800	3804.13	2.70	-1120	3846	3822	3786	3762	3726	3835	3775	2262	1140	5000	2730	5	1	45235478	1723	-27.21	0.29	12	0.07	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.82	N	128820	5000	2261 억	1222183	N	N	1	N	N
41	20240424	090840	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	10	2	0.26	9491110	2495	2.15	3795	3810	3795	4940	2660	3800	3804.05	2.70	-509	3846	3822	3786	3762	3726	3835	3775	2262	1140	5000	2730	5	1	45235478	1723	-27.21	0.29	12	0.01	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.82	N	128820	5000	2261 억	1222183	N	N	1	N	N
42	20240423	160815	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	50	2	1.33	436169035	115319	50.44	3750	3810	3750	4875	2625	3750	3782.28	2.66	19652	3836	3792	3766	3722	3696	3780	3710	2262	1125	5000	2700	5	1	45235478	1719	-27.14	0.29	12	0.25	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.78	N	128820	5000	2261 억	1203577	N	N	1	N	N
43	20240423	150837	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	50	2	1.33	385231190	101888	44.56	3750	3810	3750	4875	2625	3750	3780.93	2.66	23701	3836	3792	3766	3722	3696	3780	3710	2262	1125	5000	2700	5	1	45235478	1719	-27.14	0.29	12	0.23	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.78	N	128820	5000	2261 억	1203577	N	N	0	N	N
44	20240423	140836	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	35	2	0.93	352094445	93137	40.74	3750	3810	3750	4875	2625	3750	3780.39	2.66	24627	3836	3792	3766	3722	3696	3780	3710	2262	1125	5000	2700	5	1	45235478	1712	-27.04	0.28	12	0.21	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.78	N	128820	5000	2261 억	1203577	N	N	0	N	N
45	20240423	130834	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	35	2	0.93	324425310	85804	37.53	3750	3810	3750	4875	2625	3750	3781.01	2.66	23862	3836	3792	3766	3722	3696	3780	3710	2262	1125	5000	2700	5	1	45235478	1712	-27.04	0.28	12	0.19	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.78	N	128820	5000	2261 억	1203577	N	N	0	N	N
46	20240423	120834	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	45	2	1.20	258523255	68355	29.90	3750	3810	3750	4875	2625	3750	3782.07	2.66	23141	3836	3792	3766	3722	3696	3780	3710	2262	1125	5000	2700	5	1	45235478	1717	-27.11	0.29	12	0.15	-140.00	13314.00	5000	20231019	-24.10	3405	20231005	11.45	4135	-8.22	20240214	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	1.78	N	128820	5000	2261 억	1203577	N	N	0	N	N
47	20240423	110836	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	50	2	1.33	240799370	63683	27.85	3750	3810	3750	4875	2625	3750	3781.22	2.66	24000	3836	3792	3766	3722	3696	3780	3710	2262	1125	5000	2700	5	1	45235478	1719	-27.14	0.29	12	0.14	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.78	N	128820	5000	2261 억	1203577	N	N	0	N	N
48	20240423	100834	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	40	2	1.07	148691600	39385	17.23	3750	3800	3750	4875	2625	3750	3775.34	2.66	8368	3836	3792	3766	3722	3696	3780	3710	2262	1125	5000	2700	5	1	45235478	1714	-27.07	0.28	12	0.09	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.78	N	128820	5000	2261 억	1203577	N	N	0	N	N
49	20240423	090835	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	15	2	0.40	29754630	7906	3.46	3750	3785	3750	4875	2625	3750	3763.56	2.66	297	3836	3792	3766	3722	3696	3780	3710	2262	1125	5000	2700	5	1	45235478	1703	-26.89	0.28	12	0.02	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4135	-8.95	20240214	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.78	N	128820	5000	2261 억	1203577	N	N	0	N	N
50	20240422	160832	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-80	5	-2.09	861434640	228630	16.15	3810	3810	3740	4975	2685	3830	3767.82	2.72	-24456	4170	4000	3870	3700	3570	4085	3785	2262	1145	5000	2750	5	1	45235478	1696	-26.79	0.28	12	0.51	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.83	N	128820	5000	2261 억	1230510	N	N	0	N	N
51	20240422	150831	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-75	5	-1.96	839374340	222749	15.73	3810	3810	3740	4975	2685	3830	3768.24	2.72	-24318	4170	4000	3870	3700	3570	4085	3785	2262	1145	5000	2750	5	1	45235478	1699	-26.82	0.28	12	0.49	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.83	N	128820	5000	2261 억	1230510	N	N	0	N	N
52	20240422	140831	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-80	5	-2.09	730751430	193761	13.68	3810	3810	3745	4975	2685	3830	3771.40	2.72	-20804	4170	4000	3870	3700	3570	4085	3785	2262	1145	5000	2750	5	1	45235478	1696	-26.79	0.28	12	0.43	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.83	N	128820	5000	2261 억	1230510	N	N	0	N	N
53	20240422	130829	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-75	5	-1.96	668591875	177192	12.51	3810	3810	3745	4975	2685	3830	3773.25	2.72	-14018	4170	4000	3870	3700	3570	4085	3785	2262	1145	5000	2750	5	1	45235478	1699	-26.82	0.28	12	0.39	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.83	N	128820	5000	2261 억	1230510	N	N	0	N	N
54	20240422	120829	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-45	5	-1.17	584248330	154724	10.93	3810	3810	3750	4975	2685	3830	3776.06	2.72	-5577	4170	4000	3870	3700	3570	4085	3785	2262	1145	5000	2750	5	1	45235478	1712	-27.04	0.28	12	0.34	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.83	N	128820	5000	2261 억	1230510	N	N	0	N	N
55	20240422	110829	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-75	5	-1.96	510385655	135073	9.54	3810	3810	3750	4975	2685	3830	3778.58	2.72	-3365	4170	4000	3870	3700	3570	4085	3785	2262	1145	5000	2750	5	1	45235478	1699	-26.82	0.28	12	0.30	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.83	N	128820	5000	2261 억	1230510	N	N	0	N	N
56	20240422	100830	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-45	5	-1.17	376020640	99424	7.02	3810	3810	3750	4975	2685	3830	3781.98	2.72	615	4170	4000	3870	3700	3570	4085	3785	2262	1145	5000	2750	5	1	45235478	1712	-27.04	0.28	12	0.22	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.83	N	128820	5000	2261 억	1230510	N	N	0	N	N
57	20240422	090830	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-55	5	-1.44	238510950	63117	4.46	3810	3810	3750	4975	2685	3830	3778.85	2.72	2971	4170	4000	3870	3700	3570	4085	3785	2262	1145	5000	2750	5	1	45235478	1708	-26.96	0.28	12	0.14	-140.00	13314.00	5000	20231019	-24.50	3405	20231005	10.87	4135	-8.71	20240214	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	1.83	N	128820	5000	2261 억	1230510	N	N	0	N	N
58	20240419	160752	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	70	2	1.86	5492260470	1407315	1310.86	3760	4040	3740	4885	2635	3760	3902.68	2.67	32243	3823	3791	3748	3716	3673	3807	3732	2262	1125	5000	2700	5	1	45235478	1733	-27.36	0.29	12	3.11	-140.00	13314.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.81	N	128820	5000	2261 억	1209539	N	N	0	N	N
59	20240419	150759	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	60	2	1.60	5391059455	1380798	1286.16	3760	4040	3740	4885	2635	3760	3904.31	2.67	35601	3823	3791	3748	3716	3673	3807	3732	2262	1125	5000	2700	5	1	45235478	1728	-27.29	0.29	12	3.05	-140.00	13314.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.81	N	128820	5000	2261 억	1209539	N	N	0	N	N
60	20240419	140753	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	65	2	1.73	5096627165	1303550	1214.21	3760	4040	3740	4885	2635	3760	3909.81	2.67	17424	3823	3791	3748	3716	3673	3807	3732	2262	1125	5000	2700	5	1	45235478	1730	-27.32	0.29	12	2.88	-140.00	13314.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.81	N	128820	5000	2261 억	1209539	N	N	0	N	N
61	20240419	130753	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	65	2	1.73	4635769830	1182972	1101.89	3760	4040	3740	4885	2635	3760	3918.75	2.67	7461	3823	3791	3748	3716	3673	3807	3732	2262	1125	5000	2700	5	1	45235478	1730	-27.32	0.29	12	2.62	-140.00	13314.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.81	N	128820	5000	2261 억	1209539	N	N	0	N	N
62	20240419	120750	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	120	2	3.19	3818317330	971310	904.74	3760	4040	3740	4885	2635	3760	3931.10	2.67	-28179	3823	3791	3748	3716	3673	3807	3732	2262	1125	5000	2700	5	1	45235478	1755	-27.71	0.29	12	2.15	-140.00	13314.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.81	N	128820	5000	2261 억	1209539	N	N	0	N	N
63	20240419	110759	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	170	2	4.52	1413587270	364499	339.52	3760	3980	3740	4885	2635	3760	3878.17	2.67	-12945	3823	3791	3748	3716	3673	3807	3732	2262	1125	5000	2700	5	1	45235478	1778	-28.07	0.30	12	0.81	-140.00	13314.00	5000	20231019	-21.40	3405	20231005	15.42	4135	-4.96	20240214	3550	10.70	20240102	5000	-21.40	20231019	3405	15.42	20231005	1.81	N	128820	5000	2261 억	1209539	N	N	0	N	N
64	20240419	100756	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-10	5	-0.27	78663220	20896	19.46	3760	3785	3740	4885	2635	3760	3764.51	2.67	-2058	3823	3791	3748	3716	3673	3807	3732	2262	1125	5000	2700	5	1	45235478	1696	-26.79	0.28	12	0.05	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.81	N	128820	5000	2261 억	1209539	N	N	0	N	N
65	20240419	090749	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	10	2	0.27	2598660	693	0.65	3760	3770	3740	4885	2635	3760	3749.80	2.67	10	3823	3791	3748	3716	3673	3807	3732	2262	1125	5000	2700	5	1	45235478	1705	-26.93	0.28	12	0.00	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.81	N	128820	5000	2261 억	1209539	N	N	0	N	N
66	20240418	160750	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	5	2	0.13	401812415	107356	66.77	3705	3780	3705	4880	2630	3755	3742.80	2.69	-4980	3825	3790	3755	3720	3685	3772	3702	2262	1125	5000	2700	5	1	45235478	1701	-26.86	0.28	12	0.24	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.82	N	128820	5000	2261 억	1214693	N	N	0	N	N
67	20240418	150748	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	5	2	0.13	375219925	100265	62.36	3705	3780	3705	4880	2630	3755	3742.28	2.69	-4930	3825	3790	3755	3720	3685	3772	3702	2262	1125	5000	2700	5	1	45235478	1701	-26.86	0.28	12	0.22	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.82	N	128820	5000	2261 억	1214693	N	N	0	N	N
68	20240418	140755	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	5	2	0.13	325729960	87096	54.17	3705	3780	3705	4880	2630	3755	3739.90	2.69	-3717	3825	3790	3755	3720	3685	3772	3702	2262	1125	5000	2700	5	1	45235478	1701	-26.86	0.28	12	0.19	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.82	N	128820	5000	2261 억	1214693	N	N	0	N	N
69	20240418	130749	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-20	5	-0.53	242317330	64826	40.32	3705	3780	3705	4880	2630	3755	3737.97	2.69	2274	3825	3790	3755	3720	3685	3772	3702	2262	1125	5000	2700	5	1	45235478	1690	-26.68	0.28	12	0.14	-140.00	13314.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.82	N	128820	5000	2261 억	1214693	N	N	0	N	N
70	20240418	120747	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-5	5	-0.13	198741380	53169	33.07	3705	3780	3705	4880	2630	3755	3737.92	2.69	2942	3825	3790	3755	3720	3685	3772	3702	2262	1125	5000	2700	5	1	45235478	1696	-26.79	0.28	12	0.12	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.82	N	128820	5000	2261 억	1214693	N	N	0	N	N
71	20240418	110750	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-20	5	-0.53	135217045	36189	22.51	3705	3780	3705	4880	2630	3755	3736.41	2.69	5849	3825	3790	3755	3720	3685	3772	3702	2262	1125	5000	2700	5	1	45235478	1690	-26.68	0.28	12	0.08	-140.00	13314.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.82	N	128820	5000	2261 억	1214693	N	N	0	N	N
72	20240418	100751	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	15	2	0.40	100029020	26791	16.66	3705	3780	3705	4880	2630	3755	3733.68	2.69	7136	3825	3790	3755	3720	3685	3772	3702	2262	1125	5000	2700	5	1	45235478	1705	-26.93	0.28	12	0.06	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4135	-8.83	20240214	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.82	N	128820	5000	2261 억	1214693	N	N	0	N	N
73	20240418	090748	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-35	5	-0.93	18693615	5038	3.13	3705	3750	3705	4880	2630	3755	3710.52	2.69	1480	3825	3790	3755	3720	3685	3772	3702	2262	1125	5000	2700	5	1	45235478	1683	-26.57	0.28	12	0.01	-140.00	13314.00	5000	20231019	-25.60	3405	20231005	9.25	4135	-10.04	20240214	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	1.82	N	128820	5000	2261 억	1214693	N	N	0	N	N
74	20240417	160742	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-30	5	-0.79	600260425	160266	63.55	3785	3790	3720	4920	2650	3785	3745.40	2.66	8504	4008	3896	3833	3721	3658	3865	3690	2262	1135	5000	2720	5	1	45235478	1699	-26.82	0.28	12	0.35	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.81	N	128820	5000	2261 억	1202817	N	N	10	N	N
75	20240417	150756	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-30	5	-0.79	576195805	153852	61.00	3785	3790	3720	4920	2650	3785	3745.13	2.66	7309	4008	3896	3833	3721	3658	3865	3690	2262	1135	5000	2720	5	1	45235478	1699	-26.82	0.28	12	0.34	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.81	N	128820	5000	2261 억	1202817	N	N	10	N	N
76	20240417	140748	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-50	5	-1.32	510092615	136200	54.00	3785	3790	3720	4920	2650	3785	3745.17	2.66	7827	4008	3896	3833	3721	3658	3865	3690	2262	1135	5000	2720	5	1	45235478	1690	-26.68	0.28	12	0.30	-140.00	13314.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.81	N	128820	5000	2261 억	1202817	N	N	10	N	N
77	20240417	130751	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-40	5	-1.06	364224770	97139	38.52	3785	3790	3720	4920	2650	3785	3749.52	2.66	11824	4008	3896	3833	3721	3658	3865	3690	2262	1135	5000	2720	5	1	45235478	1694	-26.75	0.28	12	0.21	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4135	-9.43	20240214	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.81	N	128820	5000	2261 억	1202817	N	N	10	N	N
78	20240417	120752	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-35	5	-0.92	301741435	80442	31.90	3785	3790	3720	4920	2650	3785	3751.04	2.66	13569	4008	3896	3833	3721	3658	3865	3690	2262	1135	5000	2720	5	1	45235478	1696	-26.79	0.28	12	0.18	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.81	N	128820	5000	2261 억	1202817	N	N	10	N	N
79	20240417	110754	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-20	5	-0.53	247769425	66063	26.19	3785	3790	3720	4920	2650	3785	3750.50	2.66	12718	4008	3896	3833	3721	3658	3865	3690	2262	1135	5000	2720	5	1	45235478	1703	-26.89	0.28	12	0.15	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4135	-8.95	20240214	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.81	N	128820	5000	2261 억	1202817	N	N	10	N	N
80	20240417	100747	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-25	5	-0.66	196152360	52367	20.76	3785	3790	3720	4920	2650	3785	3745.72	2.66	8912	4008	3896	3833	3721	3658	3865	3690	2262	1135	5000	2720	5	1	45235478	1701	-26.86	0.28	12	0.12	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4135	-9.07	20240214	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.81	N	128820	5000	2261 억	1202817	N	N	10	N	N
81	20240417	090745	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-45	5	-1.19	81885500	21807	8.65	3785	3790	3730	4920	2650	3785	3755.01	2.66	5483	4008	3896	3833	3721	3658	3865	3690	2262	1135	5000	2720	5	1	45235478	1692	-26.71	0.28	12	0.05	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.81	N	128820	5000	2261 억	1202817	N	N	10	N	N
82	20240416	160749	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-70	5	-1.82	943126080	246760	35.06	3890	3945	3770	5010	2700	3855	3822.07	2.61	23541	4125	3990	3915	3780	3705	3952	3742	2262	1155	5000	2770	5	1	45235478	1712	-27.04	0.28	12	0.55	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.76	N	128820	5000	2261 억	1182415	N	N	10	N	N
83	20240416	150748	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-70	5	-1.82	917590755	240016	34.11	3890	3945	3770	5010	2700	3855	3823.04	2.61	23671	4125	3990	3915	3780	3705	3952	3742	2262	1155	5000	2770	5	1	45235478	1712	-27.04	0.28	12	0.53	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4135	-8.46	20240214	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	1.76	N	128820	5000	2261 억	1182415	N	N	175	N	N
84	20240416	140748	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-65	5	-1.69	821620680	214714	30.51	3890	3945	3770	5010	2700	3855	3826.58	2.61	29492	4125	3990	3915	3780	3705	3952	3742	2262	1155	5000	2770	5	1	45235478	1714	-27.07	0.28	12	0.47	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.76	N	128820	5000	2261 억	1182415	N	N	175	N	N
85	20240416	130747	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-55	5	-1.43	744536280	194376	27.62	3890	3945	3770	5010	2700	3855	3830.39	2.61	29851	4125	3990	3915	3780	3705	3952	3742	2262	1155	5000	2770	5	1	45235478	1719	-27.14	0.29	12	0.43	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4135	-8.10	20240214	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	1.76	N	128820	5000	2261 억	1182415	N	N	175	N	N
86	20240416	120749	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-65	5	-1.69	627013135	163350	23.21	3890	3945	3770	5010	2700	3855	3838.46	2.61	23115	4125	3990	3915	3780	3705	3952	3742	2262	1155	5000	2770	5	1	45235478	1714	-27.07	0.28	12	0.36	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4135	-8.34	20240214	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.76	N	128820	5000	2261 억	1182415	N	N	175	N	N
87	20240416	110746	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-15	5	-0.39	573375970	149277	21.21	3890	3945	3770	5010	2700	3855	3841.02	2.61	21074	4125	3990	3915	3780	3705	3952	3742	2262	1155	5000	2770	5	1	45235478	1737	-27.43	0.29	12	0.33	-140.00	13314.00	5000	20231019	-23.20	3405	20231005	12.78	4135	-7.13	20240214	3550	8.17	20240102	5000	-23.20	20231019	3405	12.78	20231005	1.76	N	128820	5000	2261 억	1182415	N	N	175	N	N
88	20240416	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-25	5	-0.65	286578195	73931	10.51	3890	3945	3830	5010	2700	3855	3876.29	2.61	1168	4125	3990	3915	3780	3705	3952	3742	2262	1155	5000	2770	5	1	45235478	1733	-27.36	0.29	12	0.16	-140.00	13314.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.76	N	128820	5000	2261 억	1182415	N	N	175	N	N
89	20240416	090739	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	40	2	1.04	63801390	16361	2.32	3890	3945	3880	5010	2700	3855	3899.60	2.61	-5774	4125	3990	3915	3780	3705	3952	3742	2262	1155	5000	2770	5	1	45235478	1762	-27.82	0.29	12	0.04	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4135	-5.80	20240214	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	1.76	N	128820	5000	2261 억	1182415	N	N	175	N	N
90	20240415	160737	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-20	5	-0.52	2774411975	702490	287.47	3920	4050	3840	5030	2715	3875	3949.41	2.86	-111736	4028	3951	3908	3831	3788	3930	3810	2262	1155	5000	2790	5	1	45235478	1744	-27.54	0.29	12	1.55	-140.00	13314.00	5000	20231019	-22.90	3405	20231005	13.22	4135	-6.77	20240214	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	1.70	N	128820	5000	2261 억	1294539	N	N	175	N	N
91	20240415	150742	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-15	5	-0.39	2732143595	691524	282.98	3920	4050	3840	5030	2715	3875	3950.90	2.86	-111071	4028	3951	3908	3831	3788	3930	3810	2262	1155	5000	2790	5	1	45235478	1746	-27.57	0.29	12	1.53	-140.00	13314.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.70	N	128820	5000	2261 억	1294539	N	N	558	N	N
92	20240415	140735	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	15	2	0.39	2519645720	636444	260.44	3920	4050	3865	5030	2715	3875	3958.94	2.86	-108857	4028	3951	3908	3831	3788	3930	3810	2262	1155	5000	2790	5	1	45235478	1760	-27.79	0.29	12	1.41	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4135	-5.93	20240214	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	1.70	N	128820	5000	2261 억	1294539	N	N	558	N	N
93	20240415	130727	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	25	2	0.65	2303385735	580642	237.61	3920	4050	3880	5030	2715	3875	3966.96	2.86	-102066	4028	3951	3908	3831	3788	3930	3810	2262	1155	5000	2790	5	1	45235478	1764	-27.86	0.29	12	1.28	-140.00	13314.00	5000	20231019	-22.00	3405	20231005	14.54	4135	-5.68	20240214	3550	9.86	20240102	5000	-22.00	20231019	3405	14.54	20231005	1.70	N	128820	5000	2261 억	1294539	N	N	558	N	N
94	20240415	120740	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	35	2	0.90	2186011535	550530	225.28	3920	4050	3880	5030	2715	3875	3970.74	2.86	-95349	4028	3951	3908	3831	3788	3930	3810	2262	1155	5000	2790	5	1	45235478	1769	-27.93	0.29	12	1.22	-140.00	13314.00	5000	20231019	-21.80	3405	20231005	14.83	4135	-5.44	20240214	3550	10.14	20240102	5000	-21.80	20231019	3405	14.83	20231005	1.70	N	128820	5000	2261 억	1294539	N	N	558	N	N
95	20240415	110740	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	15	2	0.39	2089335865	525794	215.16	3920	4050	3880	5030	2715	3875	3973.68	2.86	-91409	4028	3951	3908	3831	3788	3930	3810	2262	1155	5000	2790	5	1	45235478	1760	-27.79	0.29	12	1.16	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4135	-5.93	20240214	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	1.70	N	128820	5000	2261 억	1294539	N	N	558	N	N
96	20240415	100734	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	85	2	2.19	1739092265	436478	178.61	3920	4050	3920	5030	2715	3875	3984.38	2.86	-75321	4028	3951	3908	3831	3788	3930	3810	2262	1155	5000	2790	5	1	45235478	1791	-28.29	0.30	12	0.96	-140.00	13314.00	5000	20231019	-20.80	3405	20231005	16.30	4135	-4.23	20240214	3550	11.55	20240102	5000	-20.80	20231019	3405	16.30	20231005	1.70	N	128820	5000	2261 억	1294539	N	N	558	N	N
97	20240415	090741	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	85	2	2.19	414839710	104636	42.82	3920	3990	3920	5030	2715	3875	3964.60	2.86	-10802	4028	3951	3908	3831	3788	3930	3810	2262	1155	5000	2790	5	1	45235478	1791	-28.29	0.30	12	0.23	-140.00	13314.00	5000	20231019	-20.80	3405	20231005	16.30	4135	-4.23	20240214	3550	11.55	20240102	5000	-20.80	20231019	3405	16.30	20231005	1.70	N	128820	5000	2261 억	1294539	N	N	558	N	N
98	20240412	160735	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-105	5	-2.64	940387540	241312	96.18	3980	3985	3865	5170	2790	3980	3896.98	2.82	14690	4103	4041	3998	3936	3893	4020	3915	2262	1190	5000	2860	5	1	45235478	1753	-27.68	0.29	12	0.53	-140.00	13314.00	5000	20231019	-22.50	3405	20231005	13.80	4135	-6.29	20240214	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	1.71	N	128820	5000	2261 억	1275067	N	N	558	N	N
99	20240412	150738	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-105	5	-2.64	852043005	218552	87.11	3980	3985	3865	5170	2790	3980	3898.58	2.82	10249	4103	4041	3998	3936	3893	4020	3915	2262	1190	5000	2860	5	1	45235478	1753	-27.68	0.29	12	0.48	-140.00	13314.00	5000	20231019	-22.50	3405	20231005	13.80	4135	-6.29	20240214	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	1.71	N	128820	5000	2261 억	1275067	N	N	1	N	N
100	20240412	140734	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-90	5	-2.26	719397080	184407	73.50	3980	3985	3865	5170	2790	3980	3901.14	2.82	2050	4103	4041	3998	3936	3893	4020	3915	2262	1190	5000	2860	5	1	45235478	1760	-27.79	0.29	12	0.41	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4135	-5.93	20240214	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	1.71	N	128820	5000	2261 억	1275067	N	N	1	N	N
101	20240412	130726	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-65	5	-1.63	641485165	164367	65.51	3980	3985	3865	5170	2790	3980	3902.76	2.82	721	4103	4041	3998	3936	3893	4020	3915	2262	1190	5000	2860	5	1	45235478	1771	-27.96	0.29	12	0.36	-140.00	13314.00	5000	20231019	-21.70	3405	20231005	14.98	4135	-5.32	20240214	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	1.71	N	128820	5000	2261 억	1275067	N	N	1	N	N
102	20240412	120732	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	-80	5	-2.01	551580910	141258	56.30	3980	3985	3865	5170	2790	3980	3904.78	2.82	-7936	4103	4041	3998	3936	3893	4020	3915	2262	1190	5000	2860	5	1	45235478	1764	-27.86	0.29	12	0.31	-140.00	13314.00	5000	20231019	-22.00	3405	20231005	14.54	4135	-5.68	20240214	3550	9.86	20240102	5000	-22.00	20231019	3405	14.54	20231005	1.71	N	128820	5000	2261 억	1275067	N	N	1	N	N
103	20240412	110730	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-85	5	-2.14	451979880	115624	46.09	3980	3985	3865	5170	2790	3980	3909.05	2.82	-13488	4103	4041	3998	3936	3893	4020	3915	2262	1190	5000	2860	5	1	45235478	1762	-27.82	0.29	12	0.26	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4135	-5.80	20240214	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	1.71	N	128820	5000	2261 억	1275067	N	N	1	N	N
104	20240412	100731	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-100	5	-2.51	282772180	72242	28.79	3980	3985	3865	5170	2790	3980	3914.24	2.82	-7334	4103	4041	3998	3936	3893	4020	3915	2262	1190	5000	2860	5	1	45235478	1755	-27.71	0.29	12	0.16	-140.00	13314.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.71	N	128820	5000	2261 억	1275067	N	N	1	N	N
105	20240412	090731	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-20	5	-0.50	150960880	38388	15.30	3980	3985	3900	5170	2790	3980	3932.50	2.82	-5463	4103	4041	3998	3936	3893	4020	3915	2262	1190	5000	2860	5	1	45235478	1791	-28.29	0.30	12	0.08	-140.00	13314.00	5000	20231019	-20.80	3405	20231005	16.30	4135	-4.23	20240214	3550	11.55	20240102	5000	-20.80	20231019	3405	16.30	20231005	1.71	N	128820	5000	2261 억	1275067	N	N	1	N	N
106	20240411	160725	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-70	5	-1.73	979327600	245322	31.15	4050	4060	3955	5260	2835	4050	3991.40	2.91	-37884	4143	4096	4003	3956	3863	4120	3980	2262	1210	5000	2910	5	1	45235478	1800	-28.43	0.30	12	0.54	-140.00	13314.00	5000	20231019	-20.40	3405	20231005	16.89	4135	-3.75	20240214	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	1.77	N	128820	5000	2261 억	1318567	N	N	1	N	N
107	20240411	150733	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-75	5	-1.85	931681030	233362	29.63	4050	4060	3955	5260	2835	4050	3991.76	2.91	-37858	4143	4096	4003	3956	3863	4120	3980	2262	1210	5000	2910	5	1	45235478	1798	-28.39	0.30	12	0.52	-140.00	13314.00	5000	20231019	-20.50	3405	20231005	16.74	4135	-3.87	20240214	3550	11.97	20240102	5000	-20.50	20231019	3405	16.74	20231005	1.77	N	128820	5000	2261 억	1318567	N	N	145	N	N
108	20240411	140729	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-70	5	-1.73	867447045	217244	27.58	4050	4060	3955	5260	2835	4050	3992.25	2.91	-37805	4143	4096	4003	3956	3863	4120	3980	2262	1210	5000	2910	5	1	45235478	1800	-28.43	0.30	12	0.48	-140.00	13314.00	5000	20231019	-20.40	3405	20231005	16.89	4135	-3.75	20240214	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	1.77	N	128820	5000	2261 억	1318567	N	N	145	N	N
109	20240411	130720	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	-55	5	-1.36	816409920	204454	25.96	4050	4060	3955	5260	2835	4050	3992.37	2.91	-35209	4143	4096	4003	3956	3863	4120	3980	2262	1210	5000	2910	5	1	45235478	1807	-28.54	0.30	12	0.45	-140.00	13314.00	5000	20231019	-20.10	3405	20231005	17.33	4135	-3.39	20240214	3550	12.54	20240102	5000	-20.10	20231019	3405	17.33	20231005	1.77	N	128820	5000	2261 억	1318567	N	N	145	N	N
110	20240411	120731	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-95	5	-2.35	700959300	175513	22.29	4050	4060	3955	5260	2835	4050	3992.90	2.91	-36924	4143	4096	4003	3956	3863	4120	3980	2262	1210	5000	2910	5	1	45235478	1789	-28.25	0.30	12	0.39	-140.00	13314.00	5000	20231019	-20.90	3405	20231005	16.15	4135	-4.35	20240214	3550	11.41	20240102	5000	-20.90	20231019	3405	16.15	20231005	1.77	N	128820	5000	2261 억	1318567	N	N	145	N	N
111	20240411	110724	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	-65	5	-1.60	580407495	145120	18.43	4050	4060	3960	5260	2835	4050	3998.55	2.91	-34989	4143	4096	4003	3956	3863	4120	3980	2262	1210	5000	2910	5	1	45235478	1803	-28.46	0.30	12	0.32	-140.00	13314.00	5000	20231019	-20.30	3405	20231005	17.03	4135	-3.63	20240214	3550	12.25	20240102	5000	-20.30	20231019	3405	17.03	20231005	1.77	N	128820	5000	2261 억	1318567	N	N	145	N	N
112	20240411	100730	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-70	5	-1.73	452515960	113002	14.35	4050	4060	3960	5260	2835	4050	4003.39	2.91	-32393	4143	4096	4003	3956	3863	4120	3980	2262	1210	5000	2910	5	1	45235478	1800	-28.43	0.30	12	0.25	-140.00	13314.00	5000	20231019	-20.40	3405	20231005	16.89	4135	-3.75	20240214	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	1.77	N	128820	5000	2261 억	1318567	N	N	145	N	N
113	20240411	090727	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-50	5	-1.23	156099945	38836	4.93	4050	4060	3995	5260	2835	4050	4017.20	2.91	-19051	4143	4096	4003	3956	3863	4120	3980	2262	1210	5000	2910	5	1	45235478	1809	-28.57	0.30	12	0.09	-140.00	13314.00	5000	20231019	-20.00	3405	20231005	17.47	4135	-3.26	20240214	3550	12.68	20240102	5000	-20.00	20231019	3405	17.47	20231005	1.77	N	128820	5000	2261 억	1318567	N	N	145	N	N
114	20240409	160715	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	160	2	4.11	3105605160	775891	399.95	3925	4050	3910	5050	2725	3890	4002.40	2.71	80936	3996	3942	3896	3842	3796	3970	3870	2262	1160	5000	2800	5	1	45235478	1832	-28.93	0.30	12	1.72	-140.00	13314.00	5000	20231019	-19.00	3405	20231005	18.94	4135	-2.06	20240214	3550	14.08	20240102	5000	-19.00	20231019	3405	18.94	20231005	1.73	N	128820	5000	2261 억	1226115	N	N	145	N	N
115	20240409	150721	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	125	2	3.21	2764615000	691541	356.47	3925	4050	3910	5050	2725	3890	3997.79	2.71	83918	3996	3942	3896	3842	3796	3970	3870	2262	1160	5000	2800	5	1	45235478	1816	-28.68	0.30	12	1.53	-140.00	13314.00	5000	20231019	-19.70	3405	20231005	17.91	4135	-2.90	20240214	3550	13.10	20240102	5000	-19.70	20231019	3405	17.91	20231005	1.73	N	128820	5000	2261 억	1226115	N	N	29	N	N
116	20240409	140725	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	130	2	3.34	2480957250	620936	320.08	3925	4050	3910	5050	2725	3890	3995.54	2.71	71335	3996	3942	3896	3842	3796	3970	3870	2262	1160	5000	2800	5	1	45235478	1818	-28.71	0.30	12	1.37	-140.00	13314.00	5000	20231019	-19.60	3405	20231005	18.06	4135	-2.78	20240214	3550	13.24	20240102	5000	-19.60	20231019	3405	18.06	20231005	1.73	N	128820	5000	2261 억	1226115	N	N	29	N	N
117	20240409	130719	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	135	2	3.47	2035258355	510454	263.13	3925	4035	3910	5050	2725	3890	3987.19	2.71	44317	3996	3942	3896	3842	3796	3970	3870	2262	1160	5000	2800	5	1	45235478	1821	-28.75	0.30	12	1.13	-140.00	13314.00	5000	20231019	-19.50	3405	20231005	18.21	4135	-2.66	20240214	3550	13.38	20240102	5000	-19.50	20231019	3405	18.21	20231005	1.73	N	128820	5000	2261 억	1226115	N	N	29	N	N
118	20240409	120720	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	105	2	2.70	1729487350	434394	223.92	3925	4035	3910	5050	2725	3890	3981.42	2.71	29471	3996	3942	3896	3842	3796	3970	3870	2262	1160	5000	2800	5	1	45235478	1807	-28.54	0.30	12	0.96	-140.00	13314.00	5000	20231019	-20.10	3405	20231005	17.33	4135	-3.39	20240214	3550	12.54	20240102	5000	-20.10	20231019	3405	17.33	20231005	1.73	N	128820	5000	2261 억	1226115	N	N	29	N	N
119	20240409	110720	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	90	2	2.31	1436087380	361123	186.15	3925	4035	3910	5050	2725	3890	3976.77	2.71	35030	3996	3942	3896	3842	3796	3970	3870	2262	1160	5000	2800	5	1	45235478	1800	-28.43	0.30	12	0.80	-140.00	13314.00	5000	20231019	-20.40	3405	20231005	16.89	4135	-3.75	20240214	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	1.73	N	128820	5000	2261 억	1226115	N	N	29	N	N
120	20240409	100715	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	110	2	2.83	942312965	237909	122.64	3925	4000	3910	5050	2725	3890	3960.87	2.71	24102	3996	3942	3896	3842	3796	3970	3870	2262	1160	5000	2800	5	1	45235478	1809	-28.57	0.30	12	0.53	-140.00	13314.00	5000	20231019	-20.00	3405	20231005	17.47	4135	-3.26	20240214	3550	12.68	20240102	5000	-20.00	20231019	3405	17.47	20231005	1.73	N	128820	5000	2261 억	1226115	N	N	29	N	N
121	20240409	090728	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	50	2	1.29	227069705	57720	29.75	3925	3960	3910	5050	2725	3890	3934.12	2.71	-6114	3996	3942	3896	3842	3796	3970	3870	2262	1160	5000	2800	5	1	45235478	1782	-28.14	0.30	12	0.13	-140.00	13314.00	5000	20231019	-21.20	3405	20231005	15.71	4135	-4.72	20240214	3550	10.99	20240102	5000	-21.20	20231019	3405	15.71	20231005	1.73	N	128820	5000	2261 억	1226115	N	N	29	N	N
122	20240408	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	15	2	0.39	756214320	193916	82.77	3875	3950	3850	5030	2715	3875	3899.72	2.69	8044	3975	3925	3880	3830	3785	3902	3807	2262	1155	5000	2790	5	1	45235478	1760	-27.79	0.29	12	0.43	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4135	-5.93	20240214	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	1.75	N	128820	5000	2261 억	1215681	N	N	29	N	N
123	20240408	150719	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	20	2	0.52	739538260	189626	80.94	3875	3950	3850	5030	2715	3875	3899.99	2.69	7013	3975	3925	3880	3830	3785	3902	3807	2262	1155	5000	2790	5	1	45235478	1762	-27.82	0.29	12	0.42	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4135	-5.80	20240214	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	1.75	N	128820	5000	2261 억	1215681	N	N	516	N	N
124	20240408	140720	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	25	2	0.65	659090475	169018	72.14	3875	3950	3850	5030	2715	3875	3899.54	2.69	5668	3975	3925	3880	3830	3785	3902	3807	2262	1155	5000	2790	5	1	45235478	1764	-27.86	0.29	12	0.37	-140.00	13314.00	5000	20231019	-22.00	3405	20231005	14.54	4135	-5.68	20240214	3550	9.86	20240102	5000	-22.00	20231019	3405	14.54	20231005	1.75	N	128820	5000	2261 억	1215681	N	N	516	N	N
125	20240408	130716	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	40	2	1.03	547206780	140437	59.94	3875	3950	3850	5030	2715	3875	3896.47	2.69	9347	3975	3925	3880	3830	3785	3902	3807	2262	1155	5000	2790	5	1	45235478	1771	-27.96	0.29	12	0.31	-140.00	13314.00	5000	20231019	-21.70	3405	20231005	14.98	4135	-5.32	20240214	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	1.75	N	128820	5000	2261 억	1215681	N	N	516	N	N
126	20240408	120720	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	10	2	0.26	385397850	98902	42.21	3875	3950	3850	5030	2715	3875	3896.78	2.69	-5714	3975	3925	3880	3830	3785	3902	3807	2262	1155	5000	2790	5	1	45235478	1757	-27.75	0.29	12	0.22	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4135	-6.05	20240214	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	1.75	N	128820	5000	2261 억	1215681	N	N	516	N	N
127	20240408	110722	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	35	2	0.90	341635920	87614	37.40	3875	3950	3850	5030	2715	3875	3899.35	2.69	-1073	3975	3925	3880	3830	3785	3902	3807	2262	1155	5000	2790	5	1	45235478	1769	-27.93	0.29	12	0.19	-140.00	13314.00	5000	20231019	-21.80	3405	20231005	14.83	4135	-5.44	20240214	3550	10.14	20240102	5000	-21.80	20231019	3405	14.83	20231005	1.75	N	128820	5000	2261 억	1215681	N	N	516	N	N
128	20240408	100712	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-10	5	-0.26	257762950	65974	28.16	3875	3950	3850	5030	2715	3875	3907.07	2.69	-2357	3975	3925	3880	3830	3785	3902	3807	2262	1155	5000	2790	5	1	45235478	1748	-27.61	0.29	12	0.15	-140.00	13314.00	5000	20231019	-22.70	3405	20231005	13.51	4135	-6.53	20240214	3550	8.87	20240102	5000	-22.70	20231019	3405	13.51	20231005	1.75	N	128820	5000	2261 억	1215681	N	N	516	N	N
129	20240408	090720	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	5	2	0.13	19520885	5057	2.16	3875	3880	3850	5030	2715	3875	3859.98	2.69	-724	3975	3925	3880	3830	3785	3902	3807	2262	1155	5000	2790	5	1	45235478	1755	-27.71	0.29	12	0.01	-140.00	13314.00	5000	20231019	-22.40	3405	20231005	13.95	4135	-6.17	20240214	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	1.75	N	128820	5000	2261 억	1215681	N	N	516	N	N
130	20240405	160719	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	40	2	1.04	896413430	230826	282.74	3905	3930	3835	4985	2685	3835	3883.51	2.70	-6308	3881	3857	3826	3802	3771	3842	3787	2262	1150	5000	2760	5	1	45235478	1753	-27.68	0.29	12	0.51	-140.00	13314.00	5000	20231019	-22.50	3405	20231005	13.80	4135	-6.29	20240214	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	1.75	N	128820	5000	2261 억	1222606	N	N	516	N	N
131	20240405	150715	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	20	2	0.52	875155420	225337	276.02	3905	3930	3835	4985	2685	3835	3883.76	2.70	-7255	3881	3857	3826	3802	3771	3842	3787	2262	1150	5000	2760	5	1	45235478	1744	-27.54	0.29	12	0.50	-140.00	13314.00	5000	20231019	-22.90	3405	20231005	13.22	4135	-6.77	20240214	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	1.75	N	128820	5000	2261 억	1222606	N	N	7	N	N
132	20240405	140714	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	25	2	0.65	791318645	203636	249.43	3905	3930	3835	4985	2685	3835	3885.95	2.70	-7285	3881	3857	3826	3802	3771	3842	3787	2262	1150	5000	2760	5	1	45235478	1746	-27.57	0.29	12	0.45	-140.00	13314.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.75	N	128820	5000	2261 억	1222606	N	N	7	N	N
133	20240405	130713	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	25	2	0.65	674306295	173405	212.40	3905	3930	3835	4985	2685	3835	3888.62	2.70	-15810	3881	3857	3826	3802	3771	3842	3787	2262	1150	5000	2760	5	1	45235478	1746	-27.57	0.29	12	0.38	-140.00	13314.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.75	N	128820	5000	2261 억	1222606	N	N	7	N	N
134	20240405	120713	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	25	2	0.65	633124030	162755	199.36	3905	3930	3835	4985	2685	3835	3890.05	2.70	-18432	3881	3857	3826	3802	3771	3842	3787	2262	1150	5000	2760	5	1	45235478	1746	-27.57	0.29	12	0.36	-140.00	13314.00	5000	20231019	-22.80	3405	20231005	13.36	4135	-6.65	20240214	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	1.75	N	128820	5000	2261 억	1222606	N	N	7	N	N
135	20240405	110718	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	30	2	0.78	597302985	153518	188.04	3905	3930	3835	4985	2685	3835	3890.77	2.70	-16394	3881	3857	3826	3802	3771	3842	3787	2262	1150	5000	2760	5	1	45235478	1748	-27.61	0.29	12	0.34	-140.00	13314.00	5000	20231019	-22.70	3405	20231005	13.51	4135	-6.53	20240214	3550	8.87	20240102	5000	-22.70	20231019	3405	13.51	20231005	1.75	N	128820	5000	2261 억	1222606	N	N	7	N	N
136	20240405	100618	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	15	2	0.39	408587615	104881	128.47	3905	3930	3840	4985	2685	3835	3895.73	2.70	-14195	3881	3857	3826	3802	3771	3842	3787	2262	1150	5000	2760	5	1	45235478	1742	-27.50	0.29	12	0.23	-140.00	13314.00	5000	20231019	-23.00	3405	20231005	13.07	4135	-6.89	20240214	3550	8.45	20240102	5000	-23.00	20231019	3405	13.07	20231005	1.75	N	128820	5000	2261 억	1222606	N	N	7	N	N
137	20240405	090705	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	70	2	1.83	144819195	37139	45.49	3905	3920	3840	4985	2685	3835	3899.40	2.70	-12708	3881	3857	3826	3802	3771	3842	3787	2262	1150	5000	2760	5	1	45235478	1766	-27.89	0.29	12	0.08	-140.00	13314.00	5000	20231019	-21.90	3405	20231005	14.68	4135	-5.56	20240214	3550	10.00	20240102	5000	-21.90	20231019	3405	14.68	20231005	1.75	N	128820	5000	2261 억	1222606	N	N	7	N	N
138	20240404	160705	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-20	5	-0.52	309996315	81308	24.44	3850	3850	3795	5010	2700	3855	3812.34	2.70	-1383	4058	3956	3883	3781	3708	3920	3745	2262	1155	5000	2770	5	1	45235478	1735	-27.39	0.29	12	0.18	-140.00	13314.00	5000	20231019	-23.30	3405	20231005	12.63	4135	-7.26	20240214	3550	8.03	20240102	5000	-23.30	20231019	3405	12.63	20231005	1.77	N	128820	5000	2261 억	1222309	N	N	7	N	N
139	20240404	150702	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-50	5	-1.30	301638475	79127	23.78	3850	3850	3795	5010	2700	3855	3812.08	2.70	-741	4058	3956	3883	3781	3708	3920	3745	2262	1155	5000	2770	5	1	45235478	1721	-27.18	0.29	12	0.17	-140.00	13314.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.77	N	128820	5000	2261 억	1222309	N	N	16	N	N
140	20240404	140705	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-45	5	-1.17	290114525	76103	22.87	3850	3850	3795	5010	2700	3855	3812.13	2.70	-1080	4058	3956	3883	3781	3708	3920	3745	2262	1155	5000	2770	5	1	45235478	1723	-27.21	0.29	12	0.17	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.77	N	128820	5000	2261 억	1222309	N	N	16	N	N
141	20240404	130657	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-45	5	-1.17	270529270	70965	21.33	3850	3850	3795	5010	2700	3855	3812.15	2.70	-433	4058	3956	3883	3781	3708	3920	3745	2262	1155	5000	2770	5	1	45235478	1723	-27.21	0.29	12	0.16	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4135	-7.86	20240214	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	1.77	N	128820	5000	2261 억	1222309	N	N	16	N	N
142	20240404	120702	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-50	5	-1.30	219937515	57654	17.33	3850	3850	3795	5010	2700	3855	3814.78	2.70	-305	4058	3956	3883	3781	3708	3920	3745	2262	1155	5000	2770	5	1	45235478	1721	-27.18	0.29	12	0.13	-140.00	13314.00	5000	20231019	-23.90	3405	20231005	11.75	4135	-7.98	20240214	3550	7.18	20240102	5000	-23.90	20231019	3405	11.75	20231005	1.77	N	128820	5000	2261 억	1222309	N	N	16	N	N
143	20240404	110705	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-25	5	-0.65	170656725	44719	13.44	3850	3850	3795	5010	2700	3855	3816.20	2.70	-1338	4058	3956	3883	3781	3708	3920	3745	2262	1155	5000	2770	5	1	45235478	1733	-27.36	0.29	12	0.10	-140.00	13314.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.77	N	128820	5000	2261 억	1222309	N	N	16	N	N
144	20240404	100704	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-40	5	-1.04	131448590	34488	10.37	3850	3850	3795	5010	2700	3855	3811.43	2.70	-424	4058	3956	3883	3781	3708	3920	3745	2262	1155	5000	2770	5	1	45235478	1726	-27.25	0.29	12	0.08	-140.00	13314.00	5000	20231019	-23.70	3405	20231005	12.04	4135	-7.74	20240214	3550	7.46	20240102	5000	-23.70	20231019	3405	12.04	20231005	1.77	N	128820	5000	2261 억	1222309	N	N	16	N	N
145	20240404	090704	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-20	5	-0.52	23819470	6218	1.87	3850	3850	3810	5010	2700	3855	3830.73	2.70	-3492	4058	3956	3883	3781	3708	3920	3745	2262	1155	5000	2770	5	1	45235478	1735	-27.39	0.29	12	0.01	-140.00	13314.00	5000	20231019	-23.30	3405	20231005	12.63	4135	-7.26	20240214	3550	8.03	20240102	5000	-23.30	20231019	3405	12.63	20231005	1.77	N	128820	5000	2261 억	1222309	N	N	16	N	N
146	20240403	160703	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-15	5	-0.39	1242337770	320055	150.04	3910	3985	3810	5030	2710	3870	3881.65	2.76	-17886	3966	3917	3836	3787	3706	3942	3812	2262	1160	5000	2780	5	1	45235478	1744	-27.54	0.29	12	0.71	-140.00	13314.00	5000	20231019	-22.90	3405	20231005	13.22	4135	-6.77	20240214	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	1.76	N	128820	5000	2261 억	1249215	N	N	16	N	N
147	20240403	150702	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-50	5	-1.29	1206477190	310692	145.65	3910	3985	3810	5030	2710	3870	3883.19	2.76	-14196	3966	3917	3836	3787	3706	3942	3812	2262	1160	5000	2780	5	1	45235478	1728	-27.29	0.29	12	0.69	-140.00	13314.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.76	N	128820	5000	2261 억	1249215	N	N	81	N	N
148	20240403	140657	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-40	5	-1.03	1142072310	293828	137.75	3910	3985	3820	5030	2710	3870	3886.87	2.76	-15942	3966	3917	3836	3787	3706	3942	3812	2262	1160	5000	2780	5	1	45235478	1733	-27.36	0.29	12	0.65	-140.00	13314.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.76	N	128820	5000	2261 억	1249215	N	N	81	N	N
149	20240403	130656	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-40	5	-1.03	1101582030	283243	132.78	3910	3985	3820	5030	2710	3870	3889.18	2.76	-14061	3966	3917	3836	3787	3706	3942	3812	2262	1160	5000	2780	5	1	45235478	1733	-27.36	0.29	12	0.63	-140.00	13314.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.76	N	128820	5000	2261 억	1249215	N	N	81	N	N
150	20240403	120655	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-40	5	-1.03	1045739995	268666	125.95	3910	3985	3820	5030	2710	3870	3892.34	2.76	-10954	3966	3917	3836	3787	3706	3942	3812	2262	1160	5000	2780	5	1	45235478	1733	-27.36	0.29	12	0.59	-140.00	13314.00	5000	20231019	-23.40	3405	20231005	12.48	4135	-7.38	20240214	3550	7.89	20240102	5000	-23.40	20231019	3405	12.48	20231005	1.76	N	128820	5000	2261 억	1249215	N	N	81	N	N
151	20240403	110659	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-15	5	-0.39	990950575	254396	119.26	3910	3985	3820	5030	2710	3870	3895.31	2.76	-9603	3966	3917	3836	3787	3706	3942	3812	2262	1160	5000	2780	5	1	45235478	1744	-27.54	0.29	12	0.56	-140.00	13314.00	5000	20231019	-22.90	3405	20231005	13.22	4135	-6.77	20240214	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	1.76	N	128820	5000	2261 억	1249215	N	N	81	N	N
152	20240403	100658	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-15	5	-0.39	914845120	234600	109.98	3910	3985	3820	5030	2710	3870	3899.60	2.76	-20775	3966	3917	3836	3787	3706	3942	3812	2262	1160	5000	2780	5	1	45235478	1744	-27.54	0.29	12	0.52	-140.00	13314.00	5000	20231019	-22.90	3405	20231005	13.22	4135	-6.77	20240214	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	1.76	N	128820	5000	2261 억	1249215	N	N	81	N	N
153	20240403	090658	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	30	2	0.78	347992000	88391	41.44	3910	3985	3895	5030	2710	3870	3936.96	2.76	-2663	3966	3917	3836	3787	3706	3942	3812	2262	1160	5000	2780	5	1	45235478	1764	-27.86	0.29	12	0.20	-140.00	13314.00	5000	20231019	-22.00	3405	20231005	14.54	4135	-5.68	20240214	3550	9.86	20240102	5000	-22.00	20231019	3405	14.54	20231005	1.76	N	128820	5000	2261 억	1249215	N	N	81	N	N
154	20240402	160647	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	105	2	2.79	798489300	208040	304.41	3760	3885	3755	4890	2640	3765	3837.98	2.73	7768	3801	3782	3746	3727	3691	3792	3737	2262	1125	5000	2710	5	1	45235478	1751	-27.64	0.29	12	0.46	-140.00	13314.00	5000	20231019	-22.60	3405	20231005	13.66	4135	-6.41	20240214	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	1.79	N	128820	5000	2261 억	1235932	N	N	81	N	N
155	20240402	150654	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	85	2	2.26	755302625	196866	288.06	3760	3885	3755	4890	2640	3765	3836.63	2.73	7610	3801	3782	3746	3727	3691	3792	3737	2262	1125	5000	2710	5	1	45235478	1742	-27.50	0.29	12	0.44	-140.00	13314.00	5000	20231019	-23.00	3405	20231005	13.07	4135	-6.89	20240214	3550	8.45	20240102	5000	-23.00	20231019	3405	13.07	20231005	1.79	N	128820	5000	2261 억	1235932	N	N	0	N	N
156	20240402	140656	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	80	2	2.12	550506215	143898	210.56	3760	3870	3755	4890	2640	3765	3825.67	2.73	12802	3801	3782	3746	3727	3691	3792	3737	2262	1125	5000	2710	5	1	45235478	1739	-27.46	0.29	12	0.32	-140.00	13314.00	5000	20231019	-23.10	3405	20231005	12.92	4135	-7.01	20240214	3550	8.31	20240102	5000	-23.10	20231019	3405	12.92	20231005	1.79	N	128820	5000	2261 억	1235932	N	N	0	N	N
157	20240402	130647	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	70	2	1.86	413655235	108336	158.52	3760	3845	3755	4890	2640	3765	3818.26	2.73	1773	3801	3782	3746	3727	3691	3792	3737	2262	1125	5000	2710	5	1	45235478	1735	-27.39	0.29	12	0.24	-140.00	13314.00	5000	20231019	-23.30	3405	20231005	12.63	4135	-7.26	20240214	3550	8.03	20240102	5000	-23.30	20231019	3405	12.63	20231005	1.79	N	128820	5000	2261 억	1235932	N	N	0	N	N
158	20240402	120643	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	60	2	1.59	348603610	91370	133.70	3760	3845	3755	4890	2640	3765	3815.30	2.73	-1303	3801	3782	3746	3727	3691	3792	3737	2262	1125	5000	2710	5	1	45235478	1730	-27.32	0.29	12	0.20	-140.00	13314.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.79	N	128820	5000	2261 억	1235932	N	N	0	N	N
159	20240402	110648	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	60	2	1.59	308501735	80881	118.35	3760	3845	3755	4890	2640	3765	3814.27	2.73	-1526	3801	3782	3746	3727	3691	3792	3737	2262	1125	5000	2710	5	1	45235478	1730	-27.32	0.29	12	0.18	-140.00	13314.00	5000	20231019	-23.50	3405	20231005	12.33	4135	-7.50	20240214	3550	7.75	20240102	5000	-23.50	20231019	3405	12.33	20231005	1.79	N	128820	5000	2261 억	1235932	N	N	0	N	N
160	20240402	100649	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	55	2	1.46	120920895	31916	46.70	3760	3825	3755	4890	2640	3765	3788.72	2.73	3884	3801	3782	3746	3727	3691	3792	3737	2262	1125	5000	2710	5	1	45235478	1728	-27.29	0.29	12	0.07	-140.00	13314.00	5000	20231019	-23.60	3405	20231005	12.19	4135	-7.62	20240214	3550	7.61	20240102	5000	-23.60	20231019	3405	12.19	20231005	1.79	N	128820	5000	2261 억	1235932	N	N	0	N	N
161	20240402	090649	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	0	3	0.00	9617750	2551	3.73	3760	3790	3760	4890	2640	3765	3770.19	2.73	-1243	3801	3782	3746	3727	3691	3792	3737	2262	1125	5000	2710	5	1	45235478	1703	-26.89	0.28	12	0.01	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4135	-8.95	20240214	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.79	N	128820	5000	2261 억	1235932	N	N	0	N	N
162	20240401	160646	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	35	2	0.94	250886055	67130	140.21	3720	3765	3710	4845	2615	3730	3737.32	2.72	6345	3783	3756	3743	3716	3703	3750	3710	2262	1115	5000	2680	5	1	45235478	1703	-14.32	0.28	12	0.15	-263.00	13664.00	5000	20231019	-24.70	3405	20231005	10.57	4135	-8.95	20240214	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.78	N	128820	5000	2261 억	1230030	N	N	0	N	N
163	20240401	150648	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	25	2	0.67	245662685	65741	137.31	3720	3765	3710	4845	2615	3730	3736.83	2.72	6230	3783	3756	3743	3716	3703	3750	3710	2262	1115	5000	2680	5	1	45235478	1699	-14.28	0.27	12	0.15	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.78	N	128820	5000	2261 억	1230030	N	N	0	N	N
164	20240401	140643	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	25	2	0.67	202968685	54337	113.49	3720	3765	3710	4845	2615	3730	3735.37	2.72	4110	3783	3756	3743	3716	3703	3750	3710	2262	1115	5000	2680	5	1	45235478	1699	-14.28	0.27	12	0.12	-263.00	13664.00	5000	20231019	-24.90	3405	20231005	10.28	4135	-9.19	20240214	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.78	N	128820	5000	2261 억	1230030	N	N	0	N	N
165	20240401	130641	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	5	2	0.13	121279265	32502	67.89	3720	3760	3710	4845	2615	3730	3731.44	2.72	-2928	3783	3756	3743	3716	3703	3750	3710	2262	1115	5000	2680	5	1	45235478	1690	-14.20	0.27	12	0.07	-263.00	13664.00	5000	20231019	-25.30	3405	20231005	9.69	4135	-9.67	20240214	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	1.78	N	128820	5000	2261 억	1230030	N	N	0	N	N
166	20240401	120647	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	20	2	0.54	103502080	27753	57.97	3720	3760	3710	4845	2615	3730	3729.40	2.72	-2308	3783	3756	3743	3716	3703	3750	3710	2262	1115	5000	2680	5	1	45235478	1696	-14.26	0.27	12	0.06	-263.00	13664.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.78	N	128820	5000	2261 억	1230030	N	N	0	N	N
167	20240401	110646	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	20	2	0.54	96715835	25943	54.19	3720	3750	3710	4845	2615	3730	3728.01	2.72	-2176	3783	3756	3743	3716	3703	3750	3710	2262	1115	5000	2680	5	1	45235478	1696	-14.26	0.27	12	0.06	-263.00	13664.00	5000	20231019	-25.00	3405	20231005	10.13	4135	-9.31	20240214	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.78	N	128820	5000	2261 억	1230030	N	N	0	N	N
168	20240401	100643	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	52378535	14091	29.43	3720	3740	3710	4845	2615	3730	3717.16	2.72	-557	3783	3756	3743	3716	3703	3750	3710	2262	1115	5000	2680	5	1	45235478	1692	-14.22	0.27	12	0.03	-263.00	13664.00	5000	20231019	-25.20	3405	20231005	9.84	4135	-9.55	20240214	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.78	N	128820	5000	2261 억	1230030	N	N	0	N	N
169	20240401	090643	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	3342225	898	1.88	3720	3735	3720	4845	2615	3730	3721.85	2.72	-890	3783	3756	3743	3716	3703	3750	3710	2262	1115	5000	2680	5	1	45235478	1687	-14.18	0.27	12	0.00	-263.00	13664.00	5000	20231019	-25.40	3405	20231005	9.54	4135	-9.79	20240214	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.78	N	128820	5000	2261 억	1230030	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History