KissMeData/011810/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	340	2	4.38	4784880440	595246	294.91	7860	8210	7800	10080	5440	7760	8038.28	1.04	-27013	8013	7886	7723	7596	7433	7950	7660	775	2320	2500	5430	10	1	31017927	2512	-4.78	2.87	12	1.92	-1696.00	2827.00	46503	20230915	-82.58	7018	20230424	15.42	12700	-36.22	20240102	7070	14.57	20240418	49500	-83.64	20230915	7070	14.57	20240418	0.03	N	011810	2500	775 억	322889	N	N	0	N	N
3	20240430	150306	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	220	2	2.84	4461374280	555102	275.02	7860	8210	7800	10080	5440	7760	8037.04	1.04	-19947	8013	7886	7723	7596	7433	7950	7660	775	2320	2500	5430	10	1	31017927	2475	-4.71	2.82	12	1.79	-1696.00	2827.00	46503	20230915	-82.84	7018	20230424	13.71	12700	-37.17	20240102	7070	12.87	20240418	49500	-83.88	20230915	7070	12.87	20240418	0.03	N	011810	2500	775 억	322889	N	N	0	N	N
4	20240430	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	220	2	2.84	4139917960	514783	255.05	7860	8210	7800	10080	5440	7760	8042.07	1.04	-15527	8013	7886	7723	7596	7433	7950	7660	775	2320	2500	5430	10	1	31017927	2475	-4.71	2.82	12	1.66	-1696.00	2827.00	46503	20230915	-82.84	7018	20230424	13.71	12700	-37.17	20240102	7070	12.87	20240418	49500	-83.88	20230915	7070	12.87	20240418	0.03	N	011810	2500	775 억	322889	N	N	0	N	N
5	20240430	130306	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	250	2	3.22	3938346410	489574	242.56	7860	8210	7800	10080	5440	7760	8044.44	1.04	-17578	8013	7886	7723	7596	7433	7950	7660	775	2320	2500	5430	10	1	31017927	2485	-4.72	2.83	12	1.58	-1696.00	2827.00	46503	20230915	-82.78	7018	20230424	14.14	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.03	N	011810	2500	775 억	322889	N	N	0	N	N
6	20240430	120307	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	220	2	2.84	3712695270	461338	228.57	7860	8210	7800	10080	5440	7760	8047.68	1.04	-6599	8013	7886	7723	7596	7433	7950	7660	775	2320	2500	5430	10	1	31017927	2475	-4.71	2.82	12	1.49	-1696.00	2827.00	46503	20230915	-82.84	7018	20230424	13.71	12700	-37.17	20240102	7070	12.87	20240418	49500	-83.88	20230915	7070	12.87	20240418	0.03	N	011810	2500	775 억	322889	N	N	0	N	N
7	20240430	110305	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	250	2	3.22	3437528760	426817	211.46	7860	8210	7800	10080	5440	7760	8053.88	1.04	1443	8013	7886	7723	7596	7433	7950	7660	775	2320	2500	5430	10	1	31017927	2485	-4.72	2.83	12	1.38	-1696.00	2827.00	46503	20230915	-82.78	7018	20230424	14.14	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.03	N	011810	2500	775 억	322889	N	N	0	N	N
8	20240430	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	8140	380	2	4.90	2824762260	350684	173.74	7860	8210	7800	10080	5440	7760	8055.02	1.04	13166	8013	7886	7723	7596	7433	7950	7660	775	2320	2500	5430	10	1	31017927	2525	-4.80	2.88	12	1.13	-1696.00	2827.00	46503	20230915	-82.50	7018	20230424	15.99	12700	-35.91	20240102	7070	15.13	20240418	49500	-83.56	20230915	7070	15.13	20240418	0.03	N	011810	2500	775 억	322889	N	N	0	N	N
9	20240430	090312	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	130	2	1.68	114485620	14582	7.22	7860	7890	7800	10080	5440	7760	7851.24	1.04	3095	8013	7886	7723	7596	7433	7950	7660	775	2320	2500	5430	10	1	31017927	2447	-4.65	2.79	12	0.05	-1696.00	2827.00	46503	20230915	-83.03	7018	20230424	12.43	12700	-37.87	20240102	7070	11.60	20240418	49500	-84.06	20230915	7070	11.60	20240418	0.03	N	011810	2500	775 억	322889	N	N	0	N	N
10	20240429	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	200	2	2.65	1558402890	200878	103.92	7560	7850	7560	9820	5300	7560	7757.96	0.85	58373	8000	7780	7640	7420	7280	7710	7350	775	2260	2500	5290	10	1	31017927	2407	-4.58	2.74	12	0.65	-1696.00	2827.00	46503	20230915	-83.31	7018	20230424	10.57	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.03	N	011810	2500	775 억	263747	N	N	0	N	N
11	20240429	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	200	2	2.65	1498133530	193111	99.91	7560	7850	7560	9820	5300	7560	7757.89	0.85	55191	8000	7780	7640	7420	7280	7710	7350	775	2260	2500	5290	10	1	31017927	2407	-4.58	2.74	12	0.62	-1696.00	2827.00	46503	20230915	-83.31	7018	20230424	10.57	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.03	N	011810	2500	775 억	263747	N	N	0	N	N
12	20240429	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	190	2	2.51	1381791900	178087	92.13	7560	7850	7560	9820	5300	7560	7759.08	0.85	48249	8000	7780	7640	7420	7280	7710	7350	775	2260	2500	5290	10	1	31017927	2404	-4.57	2.74	12	0.57	-1696.00	2827.00	46503	20230915	-83.33	7018	20230424	10.43	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.03	N	011810	2500	775 억	263747	N	N	0	N	N
13	20240429	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	180	2	2.38	1265420030	163065	84.36	7560	7850	7560	9820	5300	7560	7760.22	0.85	38988	8000	7780	7640	7420	7280	7710	7350	775	2260	2500	5290	10	1	31017927	2401	-4.56	2.74	12	0.53	-1696.00	2827.00	46503	20230915	-83.36	7018	20230424	10.29	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	7070	9.48	20240418	0.03	N	011810	2500	775 억	263747	N	N	0	N	N
14	20240429	120304	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	160	2	2.12	1161904880	149688	77.44	7560	7850	7560	9820	5300	7560	7762.18	0.85	31981	8000	7780	7640	7420	7280	7710	7350	775	2260	2500	5290	10	1	31017927	2395	-4.55	2.73	12	0.48	-1696.00	2827.00	46503	20230915	-83.40	7018	20230424	10.00	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	7070	9.19	20240418	0.03	N	011810	2500	775 억	263747	N	N	0	N	N
15	20240429	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	140	2	1.85	1060470700	136535	70.64	7560	7850	7560	9820	5300	7560	7767.02	0.85	32069	8000	7780	7640	7420	7280	7710	7350	775	2260	2500	5290	10	1	31017927	2388	-4.54	2.72	12	0.44	-1696.00	2827.00	46503	20230915	-83.44	7018	20230424	9.72	12700	-39.37	20240102	7070	8.91	20240418	49500	-84.44	20230915	7070	8.91	20240418	0.03	N	011810	2500	775 억	263747	N	N	0	N	N
16	20240429	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	200	2	2.65	759034570	97533	50.46	7560	7850	7560	9820	5300	7560	7782.34	0.85	31889	8000	7780	7640	7420	7280	7710	7350	775	2260	2500	5290	10	1	31017927	2407	-4.58	2.74	12	0.31	-1696.00	2827.00	46503	20230915	-83.31	7018	20230424	10.57	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.03	N	011810	2500	775 억	263747	N	N	0	N	N
17	20240429	090306	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	220	2	2.91	92969770	12031	6.22	7560	7850	7560	9820	5300	7560	7727.52	0.85	970	8000	7780	7640	7420	7280	7710	7350	775	2260	2500	5290	10	1	31017927	2413	-4.59	2.75	12	0.04	-1696.00	2827.00	46503	20230915	-83.27	7018	20230424	10.86	12700	-38.74	20240102	7070	10.04	20240418	49500	-84.28	20230915	7070	10.04	20240418	0.03	N	011810	2500	775 억	263747	N	N	0	N	N
18	20240426	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	7560	-100	5	-1.31	1456651960	191011	91.20	7690	7860	7500	9950	5370	7660	7626.05	0.93	-24733	8093	7876	7763	7546	7433	7820	7490	775	2290	2500	5360	10	1	31017927	2345	-4.46	2.67	12	0.62	-1696.00	2827.00	46503	20230915	-83.74	7018	20230424	7.72	12700	-40.47	20240102	7070	6.93	20240418	49500	-84.73	20230915	7070	6.93	20240418	0.03	N	011810	2500	775 억	287052	N	N	1	N	N
19	20240426	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	7560	-100	5	-1.31	1374683640	180168	86.02	7690	7860	7500	9950	5370	7660	7630.00	0.93	-24373	8093	7876	7763	7546	7433	7820	7490	775	2290	2500	5360	10	1	31017927	2345	-4.46	2.67	12	0.58	-1696.00	2827.00	46503	20230915	-83.74	7018	20230424	7.72	12700	-40.47	20240102	7070	6.93	20240418	49500	-84.73	20230915	7070	6.93	20240418	0.03	N	011810	2500	775 억	287052	N	N	1	N	N
20	20240426	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	7560	-100	5	-1.31	1215917560	159140	75.98	7690	7860	7500	9950	5370	7660	7640.55	0.93	-26401	8093	7876	7763	7546	7433	7820	7490	775	2290	2500	5360	10	1	31017927	2345	-4.46	2.67	12	0.51	-1696.00	2827.00	46503	20230915	-83.74	7018	20230424	7.72	12700	-40.47	20240102	7070	6.93	20240418	49500	-84.73	20230915	7070	6.93	20240418	0.03	N	011810	2500	775 억	287052	N	N	1	N	N
21	20240426	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	7540	-120	5	-1.57	1091313770	142608	68.09	7690	7860	7500	9950	5370	7660	7652.54	0.93	-22718	8093	7876	7763	7546	7433	7820	7490	775	2290	2500	5360	10	1	31017927	2339	-4.45	2.67	12	0.46	-1696.00	2827.00	46503	20230915	-83.79	7018	20230424	7.44	12700	-40.63	20240102	7070	6.65	20240418	49500	-84.77	20230915	7070	6.65	20240418	0.03	N	011810	2500	775 억	287052	N	N	1	N	N
22	20240426	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	7520	-140	5	-1.83	921581580	120050	57.32	7690	7860	7520	9950	5370	7660	7676.65	0.93	-22041	8093	7876	7763	7546	7433	7820	7490	775	2290	2500	5360	10	1	31017927	2333	-4.43	2.66	12	0.39	-1696.00	2827.00	46503	20230915	-83.83	7018	20230424	7.15	12700	-40.79	20240102	7070	6.36	20240418	49500	-84.81	20230915	7070	6.36	20240418	0.03	N	011810	2500	775 억	287052	N	N	1	N	N
23	20240426	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	7610	-50	5	-0.65	712539620	92456	44.14	7690	7860	7580	9950	5370	7660	7706.82	0.93	-13838	8093	7876	7763	7546	7433	7820	7490	775	2290	2500	5360	10	1	31017927	2360	-4.49	2.69	12	0.30	-1696.00	2827.00	46503	20230915	-83.64	7018	20230424	8.44	12700	-40.08	20240102	7070	7.64	20240418	49500	-84.63	20230915	7070	7.64	20240418	0.03	N	011810	2500	775 억	287052	N	N	1	N	N
24	20240426	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	30	2	0.39	563544920	72943	34.83	7690	7860	7580	9950	5370	7660	7725.87	0.93	-10135	8093	7876	7763	7546	7433	7820	7490	775	2290	2500	5360	10	1	31017927	2385	-4.53	2.72	12	0.24	-1696.00	2827.00	46503	20230915	-83.46	7018	20230424	9.58	12700	-39.45	20240102	7070	8.77	20240418	49500	-84.46	20230915	7070	8.77	20240418	0.03	N	011810	2500	775 억	287052	N	N	1	N	N
25	20240426	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	10	2	0.13	36230710	4717	2.25	7690	7710	7660	9950	5370	7660	7681.10	0.93	-1210	8093	7876	7763	7546	7433	7820	7490	775	2290	2500	5360	10	1	31017927	2379	-4.52	2.71	12	0.02	-1696.00	2827.00	46503	20230915	-83.51	7018	20230424	9.29	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.03	N	011810	2500	775 억	287052	N	N	1	N	N
26	20240425	160303	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-340	5	-4.25	1585686870	203699	41.98	7980	7980	7650	10400	5600	8000	7784.57	1.14	-66289	8353	8176	7973	7796	7593	8265	7885	775	2400	2500	5600	10	1	31017927	2376	-4.52	2.71	12	0.66	-1696.00	2827.00	46503	20230915	-83.53	7018	20230424	9.15	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.03	N	011810	2500	775 억	353480	N	N	1	N	N
27	20240425	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	-310	5	-3.88	1483113320	190327	39.22	7980	7980	7650	10400	5600	8000	7792.32	1.14	-63223	8353	8176	7973	7796	7593	8265	7885	775	2400	2500	5600	10	1	31017927	2385	-4.53	2.72	12	0.61	-1696.00	2827.00	46503	20230915	-83.46	7018	20230424	9.58	12700	-39.45	20240102	7070	8.77	20240418	49500	-84.46	20230915	7070	8.77	20240418	0.03	N	011810	2500	775 억	353480	N	N	1	N	N
28	20240425	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-250	5	-3.12	1187059900	151880	31.30	7980	7980	7720	10400	5600	8000	7815.63	1.14	-37017	8353	8176	7973	7796	7593	8265	7885	775	2400	2500	5600	10	1	31017927	2404	-4.57	2.74	12	0.49	-1696.00	2827.00	46503	20230915	-83.33	7018	20230424	10.43	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.03	N	011810	2500	775 억	353480	N	N	1	N	N
29	20240425	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-220	5	-2.75	983422200	125622	25.89	7980	7980	7770	10400	5600	8000	7828.26	1.14	-28515	8353	8176	7973	7796	7593	8265	7885	775	2400	2500	5600	10	1	31017927	2413	-4.59	2.75	12	0.40	-1696.00	2827.00	46503	20230915	-83.27	7018	20230424	10.86	12700	-38.74	20240102	7070	10.04	20240418	49500	-84.28	20230915	7070	10.04	20240418	0.03	N	011810	2500	775 억	353480	N	N	1	N	N
30	20240425	120302	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-200	5	-2.50	810745640	103445	21.32	7980	7980	7790	10400	5600	8000	7837.27	1.14	-14867	8353	8176	7973	7796	7593	8265	7885	775	2400	2500	5600	10	1	31017927	2419	-4.60	2.76	12	0.33	-1696.00	2827.00	46503	20230915	-83.23	7018	20230424	11.14	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.03	N	011810	2500	775 억	353480	N	N	1	N	N
31	20240425	110303	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-200	5	-2.50	708861530	90386	18.63	7980	7980	7790	10400	5600	8000	7842.40	1.14	-10607	8353	8176	7973	7796	7593	8265	7885	775	2400	2500	5600	10	1	31017927	2419	-4.60	2.76	12	0.29	-1696.00	2827.00	46503	20230915	-83.23	7018	20230424	11.14	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.03	N	011810	2500	775 억	353480	N	N	1	N	N
32	20240425	100303	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	-150	5	-1.88	451378200	57418	11.83	7980	7980	7800	10400	5600	8000	7860.98	1.14	-6171	8353	8176	7973	7796	7593	8265	7885	775	2400	2500	5600	10	1	31017927	2435	-4.63	2.78	12	0.19	-1696.00	2827.00	46503	20230915	-83.12	7018	20230424	11.86	12700	-38.19	20240102	7070	11.03	20240418	49500	-84.14	20230915	7070	11.03	20240418	0.03	N	011810	2500	775 억	353480	N	N	1	N	N
33	20240425	090303	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-190	5	-2.38	105675280	13426	2.77	7980	7980	7810	10400	5600	8000	7869.80	1.14	-7010	8353	8176	7973	7796	7593	8265	7885	775	2400	2500	5600	10	1	31017927	2423	-4.60	2.76	12	0.04	-1696.00	2827.00	46503	20230915	-83.21	7018	20230424	11.29	12700	-38.50	20240102	7070	10.47	20240418	49500	-84.22	20230915	7070	10.47	20240418	0.03	N	011810	2500	775 억	353480	N	N	1	N	N
34	20240424	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	330	2	4.30	3805172000	478578	199.92	7970	8150	7770	9970	5370	7670	7950.85	0.91	69246	7976	7822	7716	7562	7456	7770	7510	775	2300	2500	5360	10	1	31017927	2481	-4.72	2.83	12	1.54	-1696.00	2827.00	46503	20230915	-82.80	7018	20230424	13.99	12700	-37.01	20240102	7070	13.15	20240418	49500	-83.84	20230915	6770	18.17	20230424	0.02	N	011810	2500	775 억	283716	N	N	1	N	N
35	20240424	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	320	2	4.17	3610313060	454172	189.73	7970	8150	7770	9970	5370	7670	7949.22	0.91	66976	7976	7822	7716	7562	7456	7770	7510	775	2300	2500	5360	10	1	31017927	2478	-4.71	2.83	12	1.46	-1696.00	2827.00	46503	20230915	-82.82	7018	20230424	13.85	12700	-37.09	20240102	7070	13.01	20240418	49500	-83.86	20230915	6770	18.02	20230424	0.02	N	011810	2500	775 억	283716	N	N	1	N	N
36	20240424	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	300	2	3.91	3172706060	399440	166.86	7970	8150	7770	9970	5370	7670	7942.89	0.91	55518	7976	7822	7716	7562	7456	7770	7510	775	2300	2500	5360	10	1	31017927	2472	-4.70	2.82	12	1.29	-1696.00	2827.00	46503	20230915	-82.86	7018	20230424	13.57	12700	-37.24	20240102	7070	12.73	20240418	49500	-83.90	20230915	6770	17.73	20230424	0.02	N	011810	2500	775 억	283716	N	N	1	N	N
37	20240424	130306	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	270	2	3.52	2897557080	364695	152.35	7970	8150	7770	9970	5370	7670	7945.15	0.91	52155	7976	7822	7716	7562	7456	7770	7510	775	2300	2500	5360	10	1	31017927	2463	-4.68	2.81	12	1.18	-1696.00	2827.00	46503	20230915	-82.93	7018	20230424	13.14	12700	-37.48	20240102	7070	12.31	20240418	49500	-83.96	20230915	6770	17.28	20230424	0.02	N	011810	2500	775 억	283716	N	N	1	N	N
38	20240424	120302	57	100.00	KOSPI	유통업	N	N	N	N	N	7960	290	2	3.78	2629586120	331024	138.28	7970	8150	7770	9970	5370	7670	7943.79	0.91	37895	7976	7822	7716	7562	7456	7770	7510	775	2300	2500	5360	10	1	31017927	2469	-4.69	2.82	12	1.07	-1696.00	2827.00	46503	20230915	-82.88	7018	20230424	13.42	12700	-37.32	20240102	7070	12.59	20240418	49500	-83.92	20230915	6770	17.58	20230424	0.02	N	011810	2500	775 억	283716	N	N	1	N	N
39	20240424	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	260	2	3.39	2357871680	296616	123.91	7970	8150	7770	9970	5370	7670	7949.24	0.91	39921	7976	7822	7716	7562	7456	7770	7510	775	2300	2500	5360	10	1	31017927	2460	-4.68	2.81	12	0.96	-1696.00	2827.00	46503	20230915	-82.95	7018	20230424	13.00	12700	-37.56	20240102	7070	12.16	20240418	49500	-83.98	20230915	6770	17.13	20230424	0.02	N	011810	2500	775 억	283716	N	N	1	N	N
40	20240424	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	300	2	3.91	1953412630	245742	102.66	7970	8150	7770	9970	5370	7670	7949.04	0.91	22989	7976	7822	7716	7562	7456	7770	7510	775	2300	2500	5360	10	1	31017927	2472	-4.70	2.82	12	0.79	-1696.00	2827.00	46503	20230915	-82.86	7018	20230424	13.57	12700	-37.24	20240102	7070	12.73	20240418	49500	-83.90	20230915	6770	17.73	20230424	0.02	N	011810	2500	775 억	283716	N	N	1	N	N
41	20240424	090302	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	160	2	2.09	160939390	20392	8.52	7970	7980	7820	9970	5370	7670	7892.28	0.91	-5902	7976	7822	7716	7562	7456	7770	7510	775	2300	2500	5360	10	1	31017927	2429	-4.62	2.77	12	0.07	-1696.00	2827.00	46503	20230915	-83.16	7018	20230424	11.57	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	6770	15.66	20230424	0.02	N	011810	2500	775 억	283716	N	N	1	N	N
42	20240423	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	-70	5	-0.90	1774738260	228809	48.91	7750	7870	7610	10060	5420	7740	7756.42	0.96	-19875	8213	7976	7733	7496	7253	8095	7615	775	2320	2500	5410	10	1	31017927	2379	-4.52	2.71	12	0.74	-1696.00	2827.00	46503	20230915	-83.51	7018	20230424	9.29	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	6770	13.29	20230424	0.02	N	011810	2500	775 억	297041	N	N	1	N	N
43	20240423	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-80	5	-1.03	1651839270	212751	45.47	7750	7870	7610	10060	5420	7740	7764.19	0.96	-17171	8213	7976	7733	7496	7253	8095	7615	775	2320	2500	5410	10	1	31017927	2376	-4.52	2.71	12	0.69	-1696.00	2827.00	46503	20230915	-83.53	7018	20230424	9.15	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	6770	13.15	20230424	0.02	N	011810	2500	775 억	297041	N	N	0	N	N
44	20240423	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-30	5	-0.39	1507738710	193978	41.46	7750	7870	7610	10060	5420	7740	7772.73	0.96	-11750	8213	7976	7733	7496	7253	8095	7615	775	2320	2500	5410	10	1	31017927	2391	-4.55	2.73	12	0.63	-1696.00	2827.00	46503	20230915	-83.42	7018	20230424	9.86	12700	-39.29	20240102	7070	9.05	20240418	49500	-84.42	20230915	6770	13.88	20230424	0.02	N	011810	2500	775 억	297041	N	N	0	N	N
45	20240423	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	-20	5	-0.26	1385484110	178111	38.07	7750	7870	7610	10060	5420	7740	7778.77	0.96	-8600	8213	7976	7733	7496	7253	8095	7615	775	2320	2500	5410	10	1	31017927	2395	-4.55	2.73	12	0.57	-1696.00	2827.00	46503	20230915	-83.40	7018	20230424	10.00	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	6770	14.03	20230424	0.02	N	011810	2500	775 억	297041	N	N	0	N	N
46	20240423	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	50	2	0.65	1276475440	163996	35.05	7750	7870	7610	10060	5420	7740	7783.58	0.96	-8152	8213	7976	7733	7496	7253	8095	7615	775	2320	2500	5410	10	1	31017927	2416	-4.59	2.76	12	0.53	-1696.00	2827.00	46503	20230915	-83.25	7018	20230424	11.00	12700	-38.66	20240102	7070	10.18	20240418	49500	-84.26	20230915	6770	15.07	20230424	0.02	N	011810	2500	775 억	297041	N	N	0	N	N
47	20240423	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-30	5	-0.39	1099974760	141216	30.18	7750	7870	7610	10060	5420	7740	7789.31	0.96	-10275	8213	7976	7733	7496	7253	8095	7615	775	2320	2500	5410	10	1	31017927	2391	-4.55	2.73	12	0.46	-1696.00	2827.00	46503	20230915	-83.42	7018	20230424	9.86	12700	-39.29	20240102	7070	9.05	20240418	49500	-84.42	20230915	6770	13.88	20230424	0.02	N	011810	2500	775 억	297041	N	N	0	N	N
48	20240423	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	100	2	1.29	815425300	104639	22.37	7750	7870	7610	10060	5420	7740	7792.75	0.96	-2002	8213	7976	7733	7496	7253	8095	7615	775	2320	2500	5410	10	1	31017927	2432	-4.62	2.77	12	0.34	-1696.00	2827.00	46503	20230915	-83.14	7018	20230424	11.71	12700	-38.27	20240102	7070	10.89	20240418	49500	-84.16	20230915	6770	15.81	20230424	0.02	N	011810	2500	775 억	297041	N	N	0	N	N
49	20240423	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-80	5	-1.03	102433380	13296	2.84	7750	7760	7610	10060	5420	7740	7704.07	0.96	-2568	8213	7976	7733	7496	7253	8095	7615	775	2320	2500	5410	10	1	31017927	2376	-4.52	2.71	12	0.04	-1696.00	2827.00	46503	20230915	-83.53	7018	20230424	9.15	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	6770	13.15	20230424	0.02	N	011810	2500	775 억	297041	N	N	0	N	N
50	20240422	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	250	2	3.34	3642090840	466539	134.91	7490	7970	7490	9730	5250	7490	7806.66	0.77	63707	7830	7660	7460	7290	7090	7560	7190	775	2240	2500	5240	10	1	31017927	2401	-4.56	2.74	12	1.50	-1696.00	2827.00	46503	20230915	-83.36	7018	20230424	10.29	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	6770	14.33	20230424	0.02	N	011810	2500	775 억	239796	N	N	0	N	N
51	20240422	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	250	2	3.34	3391725650	434162	125.55	7490	7970	7490	9730	5250	7490	7812.15	0.77	59313	7830	7660	7460	7290	7090	7560	7190	775	2240	2500	5240	10	1	31017927	2401	-4.56	2.74	12	1.40	-1696.00	2827.00	46503	20230915	-83.36	7018	20230424	10.29	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	6770	14.33	20230424	0.02	N	011810	2500	775 억	239796	N	N	0	N	N
52	20240422	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	270	2	3.60	3175081750	406027	117.42	7490	7970	7490	9730	5250	7490	7819.91	0.77	56518	7830	7660	7460	7290	7090	7560	7190	775	2240	2500	5240	10	1	31017927	2407	-4.58	2.74	12	1.31	-1696.00	2827.00	46503	20230915	-83.31	7018	20230424	10.57	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	6770	14.62	20230424	0.02	N	011810	2500	775 억	239796	N	N	0	N	N
53	20240422	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	230	2	3.07	2959952330	378188	109.36	7490	7970	7490	9730	5250	7490	7826.70	0.77	66094	7830	7660	7460	7290	7090	7560	7190	775	2240	2500	5240	10	1	31017927	2395	-4.55	2.73	12	1.22	-1696.00	2827.00	46503	20230915	-83.40	7018	20230424	10.00	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	6770	14.03	20230424	0.02	N	011810	2500	775 억	239796	N	N	0	N	N
54	20240422	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	280	2	3.74	2782383430	355226	102.72	7490	7970	7490	9730	5250	7490	7832.75	0.77	68817	7830	7660	7460	7290	7090	7560	7190	775	2240	2500	5240	10	1	31017927	2410	-4.58	2.75	12	1.15	-1696.00	2827.00	46503	20230915	-83.29	7018	20230424	10.72	12700	-38.82	20240102	7070	9.90	20240418	49500	-84.30	20230915	6770	14.77	20230424	0.02	N	011810	2500	775 억	239796	N	N	0	N	N
55	20240422	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	270	2	3.60	2594484320	331103	95.75	7490	7970	7490	9730	5250	7490	7835.92	0.77	73001	7830	7660	7460	7290	7090	7560	7190	775	2240	2500	5240	10	1	31017927	2407	-4.58	2.74	12	1.07	-1696.00	2827.00	46503	20230915	-83.31	7018	20230424	10.57	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	6770	14.62	20230424	0.02	N	011810	2500	775 억	239796	N	N	0	N	N
56	20240422	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	360	2	4.81	2133380350	272168	78.71	7490	7970	7490	9730	5250	7490	7838.52	0.77	70365	7830	7660	7460	7290	7090	7560	7190	775	2240	2500	5240	10	1	31017927	2435	-4.63	2.78	12	0.88	-1696.00	2827.00	46503	20230915	-83.12	7018	20230424	11.86	12700	-38.19	20240102	7070	11.03	20240418	49500	-84.14	20230915	6770	15.95	20230424	0.02	N	011810	2500	775 억	239796	N	N	0	N	N
57	20240422	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	7570	80	2	1.07	23070690	3069	0.89	7490	7570	7490	9730	5250	7490	7517.69	0.77	267	7830	7660	7460	7290	7090	7560	7190	775	2240	2500	5240	10	1	31017927	2348	-4.46	2.68	12	0.01	-1696.00	2827.00	46503	20230915	-83.72	7018	20230424	7.87	12700	-40.39	20240102	7070	7.07	20240418	49500	-84.71	20230915	6770	11.82	20230424	0.02	N	011810	2500	775 억	239796	N	N	0	N	N
58	20240419	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	7490	-150	5	-1.96	2536114310	340972	15.76	7620	7630	7260	9930	5350	7640	7437.81	0.74	11417	8940	8290	7680	7030	6420	8615	7355	775	2290	2500	5340	10	1	31017927	2323	-4.42	2.65	12	1.10	-1696.00	2827.00	46503	20230915	-83.89	7018	20230424	6.73	12700	-41.02	20240102	7070	5.94	20240418	49500	-84.87	20230915	6770	10.64	20230424	0.02	N	011810	2500	775 억	229197	N	N	0	N	N
59	20240419	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	7440	-200	5	-2.62	2466040420	331569	15.32	7620	7630	7260	9930	5350	7640	7437.45	0.74	11382	8940	8290	7680	7030	6420	8615	7355	775	2290	2500	5340	10	1	31017927	2308	-4.39	2.63	12	1.07	-1696.00	2827.00	46503	20230915	-84.00	7018	20230424	6.01	12700	-41.42	20240102	7070	5.23	20240418	49500	-84.97	20230915	6770	9.90	20230424	0.02	N	011810	2500	775 억	229197	N	N	0	N	N
60	20240419	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	7430	-210	5	-2.75	2307671980	310170	14.33	7620	7630	7260	9930	5350	7640	7439.99	0.74	8560	8940	8290	7680	7030	6420	8615	7355	775	2290	2500	5340	10	1	31017927	2305	-4.38	2.63	12	1.00	-1696.00	2827.00	46503	20230915	-84.02	7018	20230424	5.87	12700	-41.50	20240102	7070	5.09	20240418	49500	-84.99	20230915	6770	9.75	20230424	0.02	N	011810	2500	775 억	229197	N	N	0	N	N
61	20240419	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	7360	-280	5	-3.66	2109265500	283331	13.09	7620	7630	7260	9930	5350	7640	7444.49	0.74	4249	8940	8290	7680	7030	6420	8615	7355	775	2290	2500	5340	10	1	31017927	2283	-4.34	2.60	12	0.91	-1696.00	2827.00	46503	20230915	-84.17	7018	20230424	4.87	12700	-42.05	20240102	7070	4.10	20240418	49500	-85.13	20230915	6770	8.71	20230424	0.02	N	011810	2500	775 억	229197	N	N	0	N	N
62	20240419	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	7320	-320	5	-4.19	1960774830	263125	12.16	7620	7630	7260	9930	5350	7640	7451.83	0.74	3628	8940	8290	7680	7030	6420	8615	7355	775	2290	2500	5340	10	1	31017927	2271	-4.32	2.59	12	0.85	-1696.00	2827.00	46503	20230915	-84.26	7018	20230424	4.30	12700	-42.36	20240102	7070	3.54	20240418	49500	-85.21	20230915	6770	8.12	20230424	0.02	N	011810	2500	775 억	229197	N	N	0	N	N
63	20240419	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	7370	-270	5	-3.53	1485931070	198189	9.16	7620	7630	7370	9930	5350	7640	7497.50	0.74	-5254	8940	8290	7680	7030	6420	8615	7355	775	2290	2500	5340	10	1	31017927	2286	-4.35	2.61	12	0.64	-1696.00	2827.00	46503	20230915	-84.15	7018	20230424	5.02	12700	-41.97	20240102	7070	4.24	20240418	49500	-85.11	20230915	6770	8.86	20230424	0.02	N	011810	2500	775 억	229197	N	N	0	N	N
64	20240419	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	7540	-100	5	-1.31	1045646470	139033	6.42	7620	7630	7450	9930	5350	7640	7520.80	0.74	3277	8940	8290	7680	7030	6420	8615	7355	775	2290	2500	5340	10	1	31017927	2339	-4.45	2.67	12	0.45	-1696.00	2827.00	46503	20230915	-83.79	7018	20230424	7.44	12700	-40.63	20240102	7070	6.65	20240418	49500	-84.77	20230915	6770	11.37	20230424	0.02	N	011810	2500	775 억	229197	N	N	0	N	N
65	20240419	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	7530	-110	5	-1.44	342893930	45556	2.10	7620	7620	7470	9930	5350	7640	7526.72	0.74	21663	8940	8290	7680	7030	6420	8615	7355	775	2290	2500	5340	10	1	31017927	2336	-4.44	2.66	12	0.15	-1696.00	2827.00	46503	20230915	-83.81	7018	20230424	7.30	12700	-40.71	20240102	7070	6.51	20240418	49500	-84.79	20230915	6770	11.23	20230424	0.02	N	011810	2500	775 억	229197	N	N	0	N	N
66	20240418	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	7640	480	2	6.70	16966515000	2155213	1205.57	7070	8330	7070	9300	5020	7160	7872.40	1.06	-98092	7413	7286	7223	7096	7033	7255	7065	775	2140	2500	5010	10	1	31017927	2370	-4.50	2.70	12	6.95	-1696.00	2827.00	46503	20230915	-83.57	7018	20230424	8.86	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	6770	12.85	20230424	0.02	N	011810	2500	775 억	328421	N	N	0	N	N
67	20240418	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	7640	480	2	6.70	16680752930	2117927	1184.71	7070	8330	7070	9300	5020	7160	7875.99	1.06	-105877	7413	7286	7223	7096	7033	7255	7065	775	2140	2500	5010	10	1	31017927	2370	-4.50	2.70	12	6.83	-1696.00	2827.00	46503	20230915	-83.57	7018	20230424	8.86	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	6770	12.85	20230424	0.02	N	011810	2500	775 억	328421	N	N	0	N	N
68	20240418	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	7640	480	2	6.70	16287771220	2066642	1156.02	7070	8330	7070	9300	5020	7160	7881.29	1.06	-123281	7413	7286	7223	7096	7033	7255	7065	775	2140	2500	5010	10	1	31017927	2370	-4.50	2.70	12	6.66	-1696.00	2827.00	46503	20230915	-83.57	7018	20230424	8.86	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	6770	12.85	20230424	0.02	N	011810	2500	775 억	328421	N	N	0	N	N
69	20240418	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	7640	480	2	6.70	16014864270	2031002	1136.09	7070	8330	7070	9300	5020	7160	7885.22	1.06	-129596	7413	7286	7223	7096	7033	7255	7065	775	2140	2500	5010	10	1	31017927	2370	-4.50	2.70	12	6.55	-1696.00	2827.00	46503	20230915	-83.57	7018	20230424	8.86	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	6770	12.85	20230424	0.02	N	011810	2500	775 억	328421	N	N	0	N	N
70	20240418	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	7620	460	2	6.42	15686851640	1987943	1112.00	7070	8330	7070	9300	5020	7160	7891.01	1.06	-142404	7413	7286	7223	7096	7033	7255	7065	775	2140	2500	5010	10	1	31017927	2364	-4.49	2.70	12	6.41	-1696.00	2827.00	46503	20230915	-83.61	7018	20230424	8.58	12700	-40.00	20240102	7070	7.78	20240418	49500	-84.61	20230915	6770	12.56	20230424	0.02	N	011810	2500	775 억	328421	N	N	0	N	N
71	20240418	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	520	2	7.26	15072736230	1907145	1066.80	7070	8330	7070	9300	5020	7160	7903.31	1.06	-152183	7413	7286	7223	7096	7033	7255	7065	775	2140	2500	5010	10	1	31017927	2382	-4.53	2.72	12	6.15	-1696.00	2827.00	46503	20230915	-83.48	7018	20230424	9.43	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	6770	13.44	20230424	0.02	N	011810	2500	775 억	328421	N	N	0	N	N
72	20240418	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	600	2	8.38	13558900080	1710174	956.62	7070	8330	7070	9300	5020	7160	7928.39	1.06	-147960	7413	7286	7223	7096	7033	7255	7065	775	2140	2500	5010	10	1	31017927	2407	-4.58	2.74	12	5.51	-1696.00	2827.00	46503	20230915	-83.31	7018	20230424	10.57	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	6770	14.62	20230424	0.02	N	011810	2500	775 억	328421	N	N	0	N	N
73	20240418	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	7170	10	2	0.14	99630600	14039	7.85	7070	7180	7070	9300	5020	7160	7096.54	1.06	9139	7413	7286	7223	7096	7033	7255	7065	775	2140	2500	5010	10	1	31017927	2224	-4.23	2.54	12	0.05	-1696.00	2827.00	46503	20230915	-84.58	7018	20230424	2.17	12700	-43.54	20240102	7070	1.41	20240418	49500	-85.52	20230915	6770	5.91	20230424	0.02	N	011810	2500	775 억	328421	N	N	0	N	N
74	20240417	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	7160	-120	5	-1.65	1261122480	174629	60.63	7210	7350	7160	9460	5100	7280	7221.78	1.13	-23614	7580	7430	7340	7190	7100	7385	7145	775	2180	2500	5090	10	1	31017927	2221	-4.22	2.53	12	0.56	-1696.00	2827.00	46503	20230915	-84.60	7018	20230424	2.02	12700	-43.62	20240102	7160	0.00	20240417	49500	-85.54	20230915	6770	5.76	20230424	0.04	N	011810	2500	775 억	352035	N	N	0	N	N
75	20240417	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	7190	-90	5	-1.24	1118742380	154780	53.74	7210	7350	7180	9460	5100	7280	7227.95	1.13	-17898	7580	7430	7340	7190	7100	7385	7145	775	2180	2500	5090	10	1	31017927	2230	-4.24	2.54	12	0.50	-1696.00	2827.00	46503	20230915	-84.54	7018	20230424	2.45	12700	-43.39	20240102	7180	0.14	20240417	49500	-85.47	20230915	6770	6.20	20230424	0.04	N	011810	2500	775 억	352035	N	N	0	N	N
76	20240417	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	7240	-40	5	-0.55	909471520	125710	43.65	7210	7350	7200	9460	5100	7280	7234.68	1.13	-11653	7580	7430	7340	7190	7100	7385	7145	775	2180	2500	5090	10	1	31017927	2246	-4.27	2.56	12	0.41	-1696.00	2827.00	46503	20230915	-84.43	7018	20230424	3.16	12700	-42.99	20240102	7200	0.56	20240417	49500	-85.37	20230915	6770	6.94	20230424	0.04	N	011810	2500	775 억	352035	N	N	0	N	N
77	20240417	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	7220	-60	5	-0.82	819208850	113198	39.30	7210	7350	7200	9460	5100	7280	7236.96	1.13	-11553	7580	7430	7340	7190	7100	7385	7145	775	2180	2500	5090	10	1	31017927	2239	-4.26	2.55	12	0.36	-1696.00	2827.00	46503	20230915	-84.47	7018	20230424	2.88	12700	-43.15	20240102	7200	0.28	20240417	49500	-85.41	20230915	6770	6.65	20230424	0.04	N	011810	2500	775 억	352035	N	N	0	N	N
78	20240417	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	7220	-60	5	-0.82	724710810	100118	34.76	7210	7350	7200	9460	5100	7280	7238.57	1.13	-9482	7580	7430	7340	7190	7100	7385	7145	775	2180	2500	5090	10	1	31017927	2239	-4.26	2.55	12	0.32	-1696.00	2827.00	46503	20230915	-84.47	7018	20230424	2.88	12700	-43.15	20240102	7200	0.28	20240417	49500	-85.41	20230915	6770	6.65	20230424	0.04	N	011810	2500	775 억	352035	N	N	0	N	N
79	20240417	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	7230	-50	5	-0.69	559765680	77243	26.82	7210	7350	7200	9460	5100	7280	7246.81	1.13	-3653	7580	7430	7340	7190	7100	7385	7145	775	2180	2500	5090	10	1	31017927	2243	-4.26	2.56	12	0.25	-1696.00	2827.00	46503	20230915	-84.45	7018	20230424	3.02	12700	-43.07	20240102	7200	0.42	20240417	49500	-85.39	20230915	6770	6.79	20230424	0.04	N	011810	2500	775 억	352035	N	N	0	N	N
80	20240417	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	7310	30	2	0.41	323090220	44528	15.46	7210	7350	7200	9460	5100	7280	7255.89	1.13	4742	7580	7430	7340	7190	7100	7385	7145	775	2180	2500	5090	10	1	31017927	2267	-4.31	2.59	12	0.14	-1696.00	2827.00	46503	20230915	-84.28	7018	20230424	4.16	12700	-42.44	20240102	7200	1.53	20240417	49500	-85.23	20230915	6770	7.98	20230424	0.04	N	011810	2500	775 억	352035	N	N	0	N	N
81	20240417	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	7260	-20	5	-0.27	39747920	5478	1.90	7210	7350	7210	9460	5100	7280	7255.92	1.13	2882	7580	7430	7340	7190	7100	7385	7145	775	2180	2500	5090	10	1	31017927	2252	-4.28	2.57	12	0.02	-1696.00	2827.00	46503	20230915	-84.39	7018	20230424	3.45	12700	-42.83	20240102	7210	0.69	20240417	49500	-85.33	20230915	6770	7.24	20230424	0.04	N	011810	2500	775 억	352035	N	N	0	N	N
82	20240416	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	7280	-270	5	-3.58	2101768570	286564	117.04	7480	7490	7250	9810	5290	7550	7334.45	0.93	63767	7770	7660	7590	7480	7410	7625	7445	775	2260	2500	5280	10	1	31017927	2258	-4.29	2.58	12	0.92	-1696.00	2827.00	46503	20230915	-84.35	7018	20230424	3.73	12700	-42.68	20240102	7250	0.41	20240416	49500	-85.29	20230915	6770	7.53	20230424	0.04	N	011810	2500	775 억	288260	N	N	2	N	N
83	20240416	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	7270	-280	5	-3.71	2025004750	276023	112.74	7480	7490	7250	9810	5290	7550	7336.36	0.93	61071	7770	7660	7590	7480	7410	7625	7445	775	2260	2500	5280	10	1	31017927	2255	-4.29	2.57	12	0.89	-1696.00	2827.00	46503	20230915	-84.37	7018	20230424	3.59	12700	-42.76	20240102	7250	0.28	20240416	49500	-85.31	20230915	6770	7.39	20230424	0.04	N	011810	2500	775 억	288260	N	N	2	N	N
84	20240416	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	7280	-270	5	-3.58	1695674210	230726	94.24	7480	7490	7260	9810	5290	7550	7349.30	0.93	56510	7770	7660	7590	7480	7410	7625	7445	775	2260	2500	5280	10	1	31017927	2258	-4.29	2.58	12	0.74	-1696.00	2827.00	46503	20230915	-84.35	7018	20230424	3.73	12700	-42.68	20240102	7260	0.28	20240416	49500	-85.29	20230915	6770	7.53	20230424	0.04	N	011810	2500	775 억	288260	N	N	2	N	N
85	20240416	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	7280	-270	5	-3.58	1533780690	208516	85.17	7480	7490	7260	9810	5290	7550	7355.70	0.93	52107	7770	7660	7590	7480	7410	7625	7445	775	2260	2500	5280	10	1	31017927	2258	-4.29	2.58	12	0.67	-1696.00	2827.00	46503	20230915	-84.35	7018	20230424	3.73	12700	-42.68	20240102	7260	0.28	20240416	49500	-85.29	20230915	6770	7.53	20230424	0.04	N	011810	2500	775 억	288260	N	N	2	N	N
86	20240416	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	7310	-240	5	-3.18	1324760370	179781	73.43	7480	7490	7270	9810	5290	7550	7368.75	0.93	49840	7770	7660	7590	7480	7410	7625	7445	775	2260	2500	5280	10	1	31017927	2267	-4.31	2.59	12	0.58	-1696.00	2827.00	46503	20230915	-84.28	7018	20230424	4.16	12700	-42.44	20240102	7270	0.55	20240416	49500	-85.23	20230915	6770	7.98	20230424	0.04	N	011810	2500	775 억	288260	N	N	2	N	N
87	20240416	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	7330	-220	5	-2.91	1090165860	147640	60.30	7480	7490	7310	9810	5290	7550	7383.95	0.93	41317	7770	7660	7590	7480	7410	7625	7445	775	2260	2500	5280	10	1	31017927	2274	-4.32	2.59	12	0.48	-1696.00	2827.00	46503	20230915	-84.24	7018	20230424	4.45	12700	-42.28	20240102	7310	0.27	20240416	49500	-85.19	20230915	6770	8.27	20230424	0.04	N	011810	2500	775 억	288260	N	N	2	N	N
88	20240416	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	7440	-110	5	-1.46	633017820	85543	34.94	7480	7490	7350	9810	5290	7550	7400.00	0.93	26306	7770	7660	7590	7480	7410	7625	7445	775	2260	2500	5280	10	1	31017927	2308	-4.39	2.63	12	0.28	-1696.00	2827.00	46503	20230915	-84.00	7018	20230424	6.01	12700	-41.42	20240102	7350	1.22	20240416	49500	-84.97	20230915	6770	9.90	20230424	0.04	N	011810	2500	775 억	288260	N	N	2	N	N
89	20240416	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	7420	-130	5	-1.72	103606460	14002	5.72	7480	7490	7360	9810	5290	7550	7399.40	0.93	5975	7770	7660	7590	7480	7410	7625	7445	775	2260	2500	5280	10	1	31017927	2302	-4.38	2.62	12	0.05	-1696.00	2827.00	46503	20230915	-84.04	7018	20230424	5.73	12700	-41.57	20240102	7360	0.82	20240416	49500	-85.01	20230915	6770	9.60	20230424	0.04	N	011810	2500	775 억	288260	N	N	2	N	N
90	20240415	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	7550	-270	5	-3.45	1834760620	242338	117.88	7600	7700	7520	10160	5480	7820	7571.08	0.83	30030	8200	8010	7880	7690	7560	8105	7785	775	2340	2500	5470	10	1	31017927	2342	-4.45	2.67	12	0.78	-1696.00	2827.00	46503	20230915	-83.76	7018	20230424	7.58	12700	-40.55	20240102	7520	0.40	20240415	49500	-84.75	20230915	6770	11.52	20230424	0.04	N	011810	2500	775 억	258382	N	N	2	N	N
91	20240415	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	7580	-240	5	-3.07	1690935680	223296	108.62	7600	7700	7520	10160	5480	7820	7572.58	0.83	28337	8200	8010	7880	7690	7560	8105	7785	775	2340	2500	5470	10	1	31017927	2351	-4.47	2.68	12	0.72	-1696.00	2827.00	46503	20230915	-83.70	7018	20230424	8.01	12700	-40.31	20240102	7520	0.80	20240415	49500	-84.69	20230915	6770	11.96	20230424	0.04	N	011810	2500	775 억	258382	N	N	2	N	N
92	20240415	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	7600	-220	5	-2.81	1559324520	205931	100.17	7600	7700	7520	10160	5480	7820	7572.02	0.83	26728	8200	8010	7880	7690	7560	8105	7785	775	2340	2500	5470	10	1	31017927	2357	-4.48	2.69	12	0.66	-1696.00	2827.00	46503	20230915	-83.66	7018	20230424	8.29	12700	-40.16	20240102	7520	1.06	20240415	49500	-84.65	20230915	6770	12.26	20230424	0.04	N	011810	2500	775 억	258382	N	N	2	N	N
93	20240415	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	7540	-280	5	-3.58	1367701790	180633	87.86	7600	7700	7520	10160	5480	7820	7571.66	0.83	10584	8200	8010	7880	7690	7560	8105	7785	775	2340	2500	5470	10	1	31017927	2339	-4.45	2.67	12	0.58	-1696.00	2827.00	46503	20230915	-83.79	7018	20230424	7.44	12700	-40.63	20240102	7520	0.27	20240415	49500	-84.77	20230915	6770	11.37	20230424	0.04	N	011810	2500	775 억	258382	N	N	2	N	N
94	20240415	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	7600	-220	5	-2.81	1099456730	145068	70.56	7600	7700	7540	10160	5480	7820	7578.84	0.83	7902	8200	8010	7880	7690	7560	8105	7785	775	2340	2500	5470	10	1	31017927	2357	-4.48	2.69	12	0.47	-1696.00	2827.00	46503	20230915	-83.66	7018	20230424	8.29	12700	-40.16	20240102	7540	0.80	20240415	49500	-84.65	20230915	6770	12.26	20230424	0.04	N	011810	2500	775 억	258382	N	N	2	N	N
95	20240415	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	7630	-190	5	-2.43	853481110	112591	54.77	7600	7700	7540	10160	5480	7820	7580.28	0.83	5072	8200	8010	7880	7690	7560	8105	7785	775	2340	2500	5470	10	1	31017927	2367	-4.50	2.70	12	0.36	-1696.00	2827.00	46503	20230915	-83.59	7018	20230424	8.72	12700	-39.92	20240102	7540	1.19	20240415	49500	-84.59	20230915	6770	12.70	20230424	0.04	N	011810	2500	775 억	258382	N	N	2	N	N
96	20240415	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	7610	-210	5	-2.69	649296260	85627	41.65	7600	7700	7540	10160	5480	7820	7582.73	0.83	3131	8200	8010	7880	7690	7560	8105	7785	775	2340	2500	5470	10	1	31017927	2360	-4.49	2.69	12	0.28	-1696.00	2827.00	46503	20230915	-83.64	7018	20230424	8.44	12700	-40.08	20240102	7540	0.93	20240415	49500	-84.63	20230915	6770	12.41	20230424	0.04	N	011810	2500	775 억	258382	N	N	2	N	N
97	20240415	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	7590	-230	5	-2.94	146119080	19217	9.35	7600	7700	7580	10160	5480	7820	7603.19	0.83	-2653	8200	8010	7880	7690	7560	8105	7785	775	2340	2500	5470	10	1	31017927	2354	-4.48	2.68	12	0.06	-1696.00	2827.00	46503	20230915	-83.68	7018	20230424	8.15	12700	-40.24	20240102	7580	0.13	20240415	49500	-84.67	20230915	6770	12.11	20230424	0.04	N	011810	2500	775 억	258382	N	N	2	N	N
98	20240412	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-20	5	-0.26	1601641110	203579	152.85	7800	8070	7750	10190	5490	7840	7867.46	0.87	-10856	8066	7952	7836	7722	7606	8010	7780	775	2350	2500	5480	10	1	31017927	2426	-4.61	2.77	12	0.66	-1696.00	2827.00	46503	20230915	-83.18	7018	20230424	11.43	12700	-38.43	20240102	7720	1.30	20240411	49500	-84.20	20230915	6770	15.51	20230424	0.04	N	011810	2500	775 억	271284	N	N	2	N	N
99	20240412	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-30	5	-0.38	1519410780	193043	144.94	7800	8070	7750	10190	5490	7840	7870.84	0.87	-10433	8066	7952	7836	7722	7606	8010	7780	775	2350	2500	5480	10	1	31017927	2423	-4.60	2.76	12	0.62	-1696.00	2827.00	46503	20230915	-83.21	7018	20230424	11.29	12700	-38.50	20240102	7720	1.17	20240411	49500	-84.22	20230915	6770	15.36	20230424	0.04	N	011810	2500	775 억	271284	N	N	0	N	N
100	20240412	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	80	2	1.02	1314751360	166968	125.36	7800	8070	7750	10190	5490	7840	7874.27	0.87	-4137	8066	7952	7836	7722	7606	8010	7780	775	2350	2500	5480	10	1	31017927	2457	-4.67	2.80	12	0.54	-1696.00	2827.00	46503	20230915	-82.97	7018	20230424	12.85	12700	-37.64	20240102	7720	2.59	20240411	49500	-84.00	20230915	6770	16.99	20230424	0.04	N	011810	2500	775 억	271284	N	N	0	N	N
101	20240412	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-20	5	-0.26	647277110	82581	62.00	7800	7920	7750	10190	5490	7840	7838.09	0.87	-11603	8066	7952	7836	7722	7606	8010	7780	775	2350	2500	5480	10	1	31017927	2426	-4.61	2.77	12	0.27	-1696.00	2827.00	46503	20230915	-83.18	7018	20230424	11.43	12700	-38.43	20240102	7720	1.30	20240411	49500	-84.20	20230915	6770	15.51	20230424	0.04	N	011810	2500	775 억	271284	N	N	0	N	N
102	20240412	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	40	2	0.51	544455750	69447	52.14	7800	7920	7750	10190	5490	7840	7839.87	0.87	-8352	8066	7952	7836	7722	7606	8010	7780	775	2350	2500	5480	10	1	31017927	2444	-4.65	2.79	12	0.22	-1696.00	2827.00	46503	20230915	-83.05	7018	20230424	12.28	12700	-37.95	20240102	7720	2.07	20240411	49500	-84.08	20230915	6770	16.40	20230424	0.04	N	011810	2500	775 억	271284	N	N	0	N	N
103	20240412	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	40	2	0.51	476311230	60783	45.64	7800	7920	7750	10190	5490	7840	7836.26	0.87	-7322	8066	7952	7836	7722	7606	8010	7780	775	2350	2500	5480	10	1	31017927	2444	-4.65	2.79	12	0.20	-1696.00	2827.00	46503	20230915	-83.05	7018	20230424	12.28	12700	-37.95	20240102	7720	2.07	20240411	49500	-84.08	20230915	6770	16.40	20230424	0.04	N	011810	2500	775 억	271284	N	N	0	N	N
104	20240412	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	10	2	0.13	328726760	42036	31.56	7800	7920	7750	10190	5490	7840	7820.12	0.87	-8118	8066	7952	7836	7722	7606	8010	7780	775	2350	2500	5480	10	1	31017927	2435	-4.63	2.78	12	0.14	-1696.00	2827.00	46503	20230915	-83.12	7018	20230424	11.86	12700	-38.19	20240102	7720	1.68	20240411	49500	-84.14	20230915	6770	15.95	20230424	0.04	N	011810	2500	775 억	271284	N	N	0	N	N
105	20240412	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	30	2	0.38	9420210	1205	0.90	7800	7870	7800	10190	5490	7840	7817.60	0.87	-310	8066	7952	7836	7722	7606	8010	7780	775	2350	2500	5480	10	1	31017927	2441	-4.64	2.78	12	0.00	-1696.00	2827.00	46503	20230915	-83.08	7018	20230424	12.14	12700	-38.03	20240102	7720	1.94	20240411	49500	-84.10	20230915	6770	16.25	20230424	0.04	N	011810	2500	775 억	271284	N	N	0	N	N
106	20240411	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	-60	5	-0.76	1031038850	131999	56.79	7800	7950	7720	10270	5530	7900	7810.96	0.80	24804	8233	8066	7963	7796	7693	8015	7745	775	2370	2500	5530	10	1	31017927	2432	-4.62	2.77	12	0.43	-1696.00	2827.00	46503	20230915	-83.14	7018	20230424	11.71	12700	-38.27	20240102	7720	1.55	20240411	49500	-84.16	20230915	6770	15.81	20230424	0.04	N	011810	2500	775 억	247841	N	N	21	N	N
107	20240411	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-70	5	-0.89	944102170	120901	52.01	7800	7950	7720	10270	5530	7900	7808.88	0.80	21658	8233	8066	7963	7796	7693	8015	7745	775	2370	2500	5530	10	1	31017927	2429	-4.62	2.77	12	0.39	-1696.00	2827.00	46503	20230915	-83.16	7018	20230424	11.57	12700	-38.35	20240102	7720	1.42	20240411	49500	-84.18	20230915	6770	15.66	20230424	0.04	N	011810	2500	775 억	247841	N	N	21	N	N
108	20240411	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-70	5	-0.89	896367790	114815	49.39	7800	7950	7720	10270	5530	7900	7807.06	0.80	20755	8233	8066	7963	7796	7693	8015	7745	775	2370	2500	5530	10	1	31017927	2429	-4.62	2.77	12	0.37	-1696.00	2827.00	46503	20230915	-83.16	7018	20230424	11.57	12700	-38.35	20240102	7720	1.42	20240411	49500	-84.18	20230915	6770	15.66	20230424	0.04	N	011810	2500	775 억	247841	N	N	21	N	N
109	20240411	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-90	5	-1.14	797325050	102147	43.94	7800	7950	7720	10270	5530	7900	7805.66	0.80	14570	8233	8066	7963	7796	7693	8015	7745	775	2370	2500	5530	10	1	31017927	2423	-4.60	2.76	12	0.33	-1696.00	2827.00	46503	20230915	-83.21	7018	20230424	11.29	12700	-38.50	20240102	7720	1.17	20240411	49500	-84.22	20230915	6770	15.36	20230424	0.04	N	011810	2500	775 억	247841	N	N	21	N	N
110	20240411	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-90	5	-1.14	737763620	94520	40.66	7800	7950	7720	10270	5530	7900	7805.37	0.80	12808	8233	8066	7963	7796	7693	8015	7745	775	2370	2500	5530	10	1	31017927	2423	-4.60	2.76	12	0.30	-1696.00	2827.00	46503	20230915	-83.21	7018	20230424	11.29	12700	-38.50	20240102	7720	1.17	20240411	49500	-84.22	20230915	6770	15.36	20230424	0.04	N	011810	2500	775 억	247841	N	N	21	N	N
111	20240411	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-80	5	-1.01	632394780	81031	34.86	7800	7950	7720	10270	5530	7900	7804.35	0.80	12070	8233	8066	7963	7796	7693	8015	7745	775	2370	2500	5530	10	1	31017927	2426	-4.61	2.77	12	0.26	-1696.00	2827.00	46503	20230915	-83.18	7018	20230424	11.43	12700	-38.43	20240102	7720	1.30	20240411	49500	-84.20	20230915	6770	15.51	20230424	0.04	N	011810	2500	775 억	247841	N	N	21	N	N
112	20240411	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-120	5	-1.52	462271250	59383	25.55	7800	7840	7720	10270	5530	7900	7784.56	0.80	10817	8233	8066	7963	7796	7693	8015	7745	775	2370	2500	5530	10	1	31017927	2413	-4.59	2.75	12	0.19	-1696.00	2827.00	46503	20230915	-83.27	7018	20230424	10.86	12700	-38.74	20240102	7720	0.78	20240411	49500	-84.28	20230915	6770	14.92	20230424	0.04	N	011810	2500	775 억	247841	N	N	21	N	N
113	20240411	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-110	5	-1.39	63613340	8153	3.51	7800	7840	7780	10270	5530	7900	7802.40	0.80	-1051	8233	8066	7963	7796	7693	8015	7745	775	2370	2500	5530	10	1	31017927	2416	-4.59	2.76	12	0.03	-1696.00	2827.00	46503	20230915	-83.25	7018	20230424	11.00	12700	-38.66	20240102	7780	0.13	20240411	49500	-84.26	20230915	6770	15.07	20230424	0.04	N	011810	2500	775 억	247841	N	N	21	N	N
114	20240409	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-70	5	-0.88	1841213400	230353	81.59	8010	8130	7860	10360	5580	7970	7993.10	0.82	-6650	8310	8140	7990	7820	7670	8065	7745	775	2390	2500	5570	10	1	31017927	2450	-4.66	2.79	12	0.74	-1696.00	2827.00	46503	20230915	-83.01	6862	20230404	15.13	12700	-37.80	20240102	7840	0.77	20240408	49500	-84.04	20230915	6770	16.69	20230424	0.04	N	011810	2500	775 억	254636	N	N	21	N	N
115	20240409	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-60	5	-0.75	1717624140	214711	76.05	8010	8130	7860	10360	5580	7970	7999.70	0.82	-4825	8310	8140	7990	7820	7670	8065	7745	775	2390	2500	5570	10	1	31017927	2454	-4.66	2.80	12	0.69	-1696.00	2827.00	46503	20230915	-82.99	6862	20230404	15.27	12700	-37.72	20240102	7840	0.89	20240408	49500	-84.02	20230915	6770	16.84	20230424	0.04	N	011810	2500	775 억	254636	N	N	115	N	N
116	20240409	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-70	5	-0.88	1508868090	188237	66.67	8010	8130	7880	10360	5580	7970	8015.79	0.82	-2788	8310	8140	7990	7820	7670	8065	7745	775	2390	2500	5570	10	1	31017927	2450	-4.66	2.79	12	0.61	-1696.00	2827.00	46503	20230915	-83.01	6862	20230404	15.13	12700	-37.80	20240102	7840	0.77	20240408	49500	-84.04	20230915	6770	16.69	20230424	0.04	N	011810	2500	775 억	254636	N	N	115	N	N
117	20240409	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	10	2	0.13	1410172580	175771	62.25	8010	8130	7880	10360	5580	7970	8022.78	0.82	-4948	8310	8140	7990	7820	7670	8065	7745	775	2390	2500	5570	10	1	31017927	2475	-4.71	2.82	12	0.57	-1696.00	2827.00	46503	20230915	-82.84	6862	20230404	16.29	12700	-37.17	20240102	7840	1.79	20240408	49500	-83.88	20230915	6770	17.87	20230424	0.04	N	011810	2500	775 억	254636	N	N	115	N	N
118	20240409	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-40	5	-0.50	1174845990	145990	51.71	8010	8130	7930	10360	5580	7970	8047.44	0.82	-7331	8310	8140	7990	7820	7670	8065	7745	775	2390	2500	5570	10	1	31017927	2460	-4.68	2.81	12	0.47	-1696.00	2827.00	46503	20230915	-82.95	6862	20230404	15.56	12700	-37.56	20240102	7840	1.15	20240408	49500	-83.98	20230915	6770	17.13	20230424	0.04	N	011810	2500	775 억	254636	N	N	115	N	N
119	20240409	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	20	2	0.25	1028147620	127571	45.18	8010	8130	7970	10360	5580	7970	8059.42	0.82	-6242	8310	8140	7990	7820	7670	8065	7745	775	2390	2500	5570	10	1	31017927	2478	-4.71	2.83	12	0.41	-1696.00	2827.00	46503	20230915	-82.82	6862	20230404	16.44	12700	-37.09	20240102	7840	1.91	20240408	49500	-83.86	20230915	6770	18.02	20230424	0.04	N	011810	2500	775 억	254636	N	N	115	N	N
120	20240409	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	8110	140	2	1.76	749462170	92812	32.87	8010	8130	7980	10360	5580	7970	8075.06	0.82	-1360	8310	8140	7990	7820	7670	8065	7745	775	2390	2500	5570	10	1	31017927	2516	-4.78	2.87	12	0.30	-1696.00	2827.00	46503	20230915	-82.56	6862	20230404	18.19	12700	-36.14	20240102	7840	3.44	20240408	49500	-83.62	20230915	6770	19.79	20230424	0.04	N	011810	2500	775 억	254636	N	N	115	N	N
121	20240409	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	60	2	0.75	86200940	10718	3.80	8010	8070	8010	10360	5580	7970	8042.65	0.82	-3876	8310	8140	7990	7820	7670	8065	7745	775	2390	2500	5570	10	1	31017927	2491	-4.73	2.84	12	0.03	-1696.00	2827.00	46503	20230915	-82.73	6862	20230404	17.02	12700	-36.77	20240102	7840	2.42	20240408	49500	-83.78	20230915	6770	18.61	20230424	0.04	N	011810	2500	775 억	254636	N	N	115	N	N
122	20240408	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-80	5	-0.99	2208933770	277744	115.78	8020	8160	7840	10460	5640	8050	7953.11	0.61	59660	8296	8172	8086	7962	7876	8130	7920	775	2410	2500	5630	10	1	31017927	2472	-4.70	2.82	12	0.90	-1696.00	2827.00	46503	20230915	-82.86	6064	20230403	31.43	12700	-37.24	20240102	7840	1.66	20240408	49500	-83.90	20230915	6770	17.73	20230424	0.04	N	011810	2500	775 억	188298	N	N	115	N	N
123	20240408	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-120	5	-1.49	2118530240	266382	111.04	8020	8160	7840	10460	5640	8050	7952.98	0.61	55471	8296	8172	8086	7962	7876	8130	7920	775	2410	2500	5630	10	1	31017927	2460	-4.68	2.81	12	0.86	-1696.00	2827.00	46503	20230915	-82.95	6064	20230403	30.77	12700	-37.56	20240102	7840	1.15	20240408	49500	-83.98	20230915	6770	17.13	20230424	0.04	N	011810	2500	775 억	188298	N	N	98	N	N
124	20240408	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	-60	5	-0.75	1602142670	201191	83.86	8020	8160	7880	10460	5640	8050	7963.29	0.61	50926	8296	8172	8086	7962	7876	8130	7920	775	2410	2500	5630	10	1	31017927	2478	-4.71	2.83	12	0.65	-1696.00	2827.00	46503	20230915	-82.82	6064	20230403	31.76	12700	-37.09	20240102	7880	1.40	20240408	49500	-83.86	20230915	6770	18.02	20230424	0.04	N	011810	2500	775 억	188298	N	N	98	N	N
125	20240408	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	-70	5	-0.87	1417001490	178015	74.20	8020	8160	7880	10460	5640	8050	7960.01	0.61	46195	8296	8172	8086	7962	7876	8130	7920	775	2410	2500	5630	10	1	31017927	2475	-4.71	2.82	12	0.57	-1696.00	2827.00	46503	20230915	-82.84	6064	20230403	31.60	12700	-37.17	20240102	7880	1.27	20240408	49500	-83.88	20230915	6770	17.87	20230424	0.04	N	011810	2500	775 억	188298	N	N	98	N	N
126	20240408	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	7960	-90	5	-1.12	1327696350	166813	69.53	8020	8160	7880	10460	5640	8050	7959.19	0.61	41378	8296	8172	8086	7962	7876	8130	7920	775	2410	2500	5630	10	1	31017927	2469	-4.69	2.82	12	0.54	-1696.00	2827.00	46503	20230915	-82.88	6064	20230403	31.27	12700	-37.32	20240102	7880	1.02	20240408	49500	-83.92	20230915	6770	17.58	20230424	0.04	N	011810	2500	775 억	188298	N	N	98	N	N
127	20240408	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	-70	5	-0.87	992945890	124610	51.94	8020	8160	7880	10460	5640	8050	7968.43	0.61	23365	8296	8172	8086	7962	7876	8130	7920	775	2410	2500	5630	10	1	31017927	2475	-4.71	2.82	12	0.40	-1696.00	2827.00	46503	20230915	-82.84	6064	20230403	31.60	12700	-37.17	20240102	7880	1.27	20240408	49500	-83.88	20230915	6770	17.87	20230424	0.04	N	011810	2500	775 억	188298	N	N	98	N	N
128	20240408	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	-110	5	-1.37	806740010	101223	42.19	8020	8160	7880	10460	5640	8050	7969.92	0.61	12074	8296	8172	8086	7962	7876	8130	7920	775	2410	2500	5630	10	1	31017927	2463	-4.68	2.81	12	0.33	-1696.00	2827.00	46503	20230915	-82.93	6064	20230403	30.94	12700	-37.48	20240102	7880	0.76	20240408	49500	-83.96	20230915	6770	17.28	20230424	0.04	N	011810	2500	775 억	188298	N	N	98	N	N
129	20240408	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-80	5	-0.99	87937190	10986	4.58	8020	8050	7970	10460	5640	8050	8004.46	0.61	-1659	8296	8172	8086	7962	7876	8130	7920	775	2410	2500	5630	10	1	31017927	2472	-4.70	2.82	12	0.04	-1696.00	2827.00	46503	20230915	-82.86	6064	20230403	31.43	12700	-37.24	20240102	7970	0.00	20240408	49500	-83.90	20230915	6770	17.73	20230424	0.04	N	011810	2500	775 억	188298	N	N	98	N	N
130	20240405	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	-210	5	-2.54	1904008900	236080	114.22	8170	8210	8000	10730	5790	8260	8065.13	0.59	7250	8540	8400	8320	8180	8100	8360	8140	775	2470	2500	5780	10	1	31017927	2497	-4.75	2.85	12	0.76	-1696.00	2827.00	46503	20230915	-82.69	5825	20230331	38.20	12700	-36.61	20240102	8000	0.62	20240405	49500	-83.74	20230915	6770	18.91	20230424	0.04	N	011810	2500	775 억	181580	N	N	98	N	N
131	20240405	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	-240	5	-2.91	1816777070	225241	108.98	8170	8210	8000	10730	5790	8260	8065.92	0.59	8386	8540	8400	8320	8180	8100	8360	8140	775	2470	2500	5780	10	1	31017927	2488	-4.73	2.84	12	0.73	-1696.00	2827.00	46503	20230915	-82.75	5825	20230331	37.68	12700	-36.85	20240102	8000	0.25	20240405	49500	-83.80	20230915	6770	18.46	20230424	0.04	N	011810	2500	775 억	181580	N	N	0	N	N
132	20240405	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	-200	5	-2.42	1651831200	204699	99.04	8170	8210	8000	10730	5790	8260	8069.56	0.59	7292	8540	8400	8320	8180	8100	8360	8140	775	2470	2500	5780	10	1	31017927	2500	-4.75	2.85	12	0.66	-1696.00	2827.00	46503	20230915	-82.67	5825	20230331	38.37	12700	-36.54	20240102	8000	0.75	20240405	49500	-83.72	20230915	6770	19.05	20230424	0.04	N	011810	2500	775 억	181580	N	N	0	N	N
133	20240405	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	-230	5	-2.78	1505226450	186466	90.22	8170	8210	8000	10730	5790	8260	8072.39	0.59	7572	8540	8400	8320	8180	8100	8360	8140	775	2470	2500	5780	10	1	31017927	2491	-4.73	2.84	12	0.60	-1696.00	2827.00	46503	20230915	-82.73	5825	20230331	37.85	12700	-36.77	20240102	8000	0.38	20240405	49500	-83.78	20230915	6770	18.61	20230424	0.04	N	011810	2500	775 억	181580	N	N	0	N	N
134	20240405	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	-210	5	-2.54	1373030470	170021	82.26	8170	8210	8000	10730	5790	8260	8075.65	0.59	7766	8540	8400	8320	8180	8100	8360	8140	775	2470	2500	5780	10	1	31017927	2497	-4.75	2.85	12	0.55	-1696.00	2827.00	46503	20230915	-82.69	5825	20230331	38.20	12700	-36.61	20240102	8000	0.62	20240405	49500	-83.74	20230915	6770	18.91	20230424	0.04	N	011810	2500	775 억	181580	N	N	0	N	N
135	20240405	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	-250	5	-3.03	1116421040	138121	66.83	8170	8210	8000	10730	5790	8260	8082.92	0.59	9384	8540	8400	8320	8180	8100	8360	8140	775	2470	2500	5780	10	1	31017927	2485	-4.72	2.83	12	0.45	-1696.00	2827.00	46503	20230915	-82.78	5825	20230331	37.51	12700	-36.93	20240102	8000	0.12	20240405	49500	-83.82	20230915	6770	18.32	20230424	0.04	N	011810	2500	775 억	181580	N	N	0	N	N
136	20240405	100225	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	-130	5	-1.57	424115260	52148	25.23	8170	8210	8100	10730	5790	8260	8132.91	0.59	6266	8540	8400	8320	8180	8100	8360	8140	775	2470	2500	5780	10	1	31017927	2522	-4.79	2.88	12	0.17	-1696.00	2827.00	46503	20230915	-82.52	5825	20230331	39.57	12700	-35.98	20240102	8100	0.37	20240405	49500	-83.58	20230915	6770	20.09	20230424	0.04	N	011810	2500	775 억	181580	N	N	0	N	N
137	20240405	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	8140	-120	5	-1.45	36946940	4529	2.19	8170	8200	8130	10730	5790	8260	8157.79	0.59	-526	8540	8400	8320	8180	8100	8360	8140	775	2470	2500	5780	10	1	31017927	2525	-4.80	2.88	12	0.01	-1696.00	2827.00	46503	20230915	-82.50	5825	20230331	39.74	12700	-35.91	20240102	8130	0.12	20240405	49500	-83.56	20230915	6770	20.24	20230424	0.04	N	011810	2500	775 억	181580	N	N	0	N	N
138	20240404	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	8260	-140	5	-1.67	1703770240	204777	76.64	8400	8460	8240	10920	5880	8400	8320.14	0.65	-19240	8666	8532	8466	8332	8266	8500	8300	775	2520	2500	5880	10	1	31017927	2562	-4.87	2.92	12	0.66	-1696.00	2827.00	46503	20230915	-82.24	5732	20230330	44.10	12700	-34.96	20240102	8240	0.24	20240404	49500	-83.31	20230915	6620	24.77	20230404	0.04	N	011810	2500	775 억	200848	N	N	1	N	N
139	20240404	150237	57	100.00	KOSPI	유통업	N	N	N	N	N	8270	-130	5	-1.55	1599144860	192116	71.91	8400	8460	8240	10920	5880	8400	8323.85	0.65	-17037	8666	8532	8466	8332	8266	8500	8300	775	2520	2500	5880	10	1	31017927	2565	-4.88	2.93	12	0.62	-1696.00	2827.00	46503	20230915	-82.22	5732	20230330	44.28	12700	-34.88	20240102	8240	0.36	20240404	49500	-83.29	20230915	6620	24.92	20230404	0.04	N	011810	2500	775 억	200848	N	N	1	N	N
140	20240404	140237	57	100.00	KOSPI	유통업	N	N	N	N	N	8290	-110	5	-1.31	1461219760	175439	65.66	8400	8460	8240	10920	5880	8400	8328.93	0.65	-15731	8666	8532	8466	8332	8266	8500	8300	775	2520	2500	5880	10	1	31017927	2571	-4.89	2.93	12	0.57	-1696.00	2827.00	46503	20230915	-82.17	5732	20230330	44.63	12700	-34.72	20240102	8240	0.61	20240404	49500	-83.25	20230915	6620	25.23	20230404	0.04	N	011810	2500	775 억	200848	N	N	1	N	N
141	20240404	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	8280	-120	5	-1.43	1224880910	146838	54.96	8400	8460	8250	10920	5880	8400	8341.72	0.65	-13922	8666	8532	8466	8332	8266	8500	8300	775	2520	2500	5880	10	1	31017927	2568	-4.88	2.93	12	0.47	-1696.00	2827.00	46503	20230915	-82.19	5732	20230330	44.45	12700	-34.80	20240102	8250	0.36	20240404	49500	-83.27	20230915	6620	25.08	20230404	0.04	N	011810	2500	775 억	200848	N	N	1	N	N
142	20240404	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	8320	-80	5	-0.95	953497720	114063	42.69	8400	8460	8300	10920	5880	8400	8359.40	0.65	-11278	8666	8532	8466	8332	8266	8500	8300	775	2520	2500	5880	10	1	31017927	2581	-4.91	2.94	12	0.37	-1696.00	2827.00	46503	20230915	-82.11	5732	20230330	45.15	12700	-34.49	20240102	8300	0.24	20240404	49500	-83.19	20230915	6620	25.68	20230404	0.04	N	011810	2500	775 억	200848	N	N	1	N	N
143	20240404	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	8310	-90	5	-1.07	843693230	100852	37.75	8400	8460	8300	10920	5880	8400	8365.66	0.65	-10829	8666	8532	8466	8332	8266	8500	8300	775	2520	2500	5880	10	1	31017927	2578	-4.90	2.94	12	0.33	-1696.00	2827.00	46503	20230915	-82.13	5732	20230330	44.98	12700	-34.57	20240102	8300	0.12	20240404	49500	-83.21	20230915	6620	25.53	20230404	0.04	N	011810	2500	775 억	200848	N	N	1	N	N
144	20240404	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	8370	-30	5	-0.36	420392020	50049	18.73	8400	8460	8360	10920	5880	8400	8399.61	0.65	932	8666	8532	8466	8332	8266	8500	8300	775	2520	2500	5880	10	1	31017927	2596	-4.94	2.96	12	0.16	-1696.00	2827.00	46503	20230915	-82.00	5732	20230330	46.02	12700	-34.09	20240102	8360	0.12	20240404	49500	-83.09	20230915	6620	26.44	20230404	0.04	N	011810	2500	775 억	200848	N	N	1	N	N
145	20240404	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	8450	50	2	0.60	44757340	5322	1.99	8400	8460	8400	10920	5880	8400	8409.87	0.65	2896	8666	8532	8466	8332	8266	8500	8300	775	2520	2500	5880	10	1	31017927	2621	-4.98	2.99	12	0.02	-1696.00	2827.00	46503	20230915	-81.83	5732	20230330	47.42	12700	-33.46	20240102	8370	0.96	20240311	49500	-82.93	20230915	6620	27.64	20230404	0.04	N	011810	2500	775 억	200848	N	N	1	N	N
146	20240403	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	8400	-250	5	-2.89	2224361460	263268	102.96	8560	8600	8400	11240	6060	8650	8449.20	0.76	-35596	9010	8830	8720	8540	8430	8775	8485	775	2590	2500	6050	10	1	31017927	2606	-4.95	2.97	12	0.85	-1696.00	2827.00	46503	20230915	-81.94	5711	20230329	47.08	12700	-33.86	20240102	8370	0.36	20240311	49500	-83.03	20230915	5850	43.59	20230403	0.04	N	011810	2500	775 억	237133	N	N	1	N	N
147	20240403	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	8420	-230	5	-2.66	2046925960	242152	94.71	8560	8600	8400	11240	6060	8650	8453.05	0.76	-31970	9010	8830	8720	8540	8430	8775	8485	775	2590	2500	6050	10	1	31017927	2612	-4.96	2.98	12	0.78	-1696.00	2827.00	46503	20230915	-81.89	5711	20230329	47.43	12700	-33.70	20240102	8370	0.60	20240311	49500	-82.99	20230915	5850	43.93	20230403	0.04	N	011810	2500	775 억	237133	N	N	0	N	N
148	20240403	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	8420	-230	5	-2.66	1587134110	187461	73.32	8560	8600	8410	11240	6060	8650	8466.47	0.76	-25045	9010	8830	8720	8540	8430	8775	8485	775	2590	2500	6050	10	1	31017927	2612	-4.96	2.98	12	0.60	-1696.00	2827.00	46503	20230915	-81.89	5711	20230329	47.43	12700	-33.70	20240102	8370	0.60	20240311	49500	-82.99	20230915	5850	43.93	20230403	0.04	N	011810	2500	775 억	237133	N	N	0	N	N
149	20240403	130234	57	100.00	KOSPI	유통업	N	N	N	N	N	8450	-200	5	-2.31	1343030750	158492	61.99	8560	8600	8430	11240	6060	8650	8473.80	0.76	-19512	9010	8830	8720	8540	8430	8775	8485	775	2590	2500	6050	10	1	31017927	2621	-4.98	2.99	12	0.51	-1696.00	2827.00	46503	20230915	-81.83	5711	20230329	47.96	12700	-33.46	20240102	8370	0.96	20240311	49500	-82.93	20230915	5850	44.44	20230403	0.04	N	011810	2500	775 억	237133	N	N	0	N	N
150	20240403	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	8440	-210	5	-2.43	1189712370	140332	54.88	8560	8600	8430	11240	6060	8650	8477.83	0.76	-18440	9010	8830	8720	8540	8430	8775	8485	775	2590	2500	6050	10	1	31017927	2618	-4.98	2.99	12	0.45	-1696.00	2827.00	46503	20230915	-81.85	5711	20230329	47.78	12700	-33.54	20240102	8370	0.84	20240311	49500	-82.95	20230915	5850	44.27	20230403	0.04	N	011810	2500	775 억	237133	N	N	0	N	N
151	20240403	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	8460	-190	5	-2.20	1016199500	119796	46.85	8560	8600	8430	11240	6060	8650	8482.74	0.76	-17212	9010	8830	8720	8540	8430	8775	8485	775	2590	2500	6050	10	1	31017927	2624	-4.99	2.99	12	0.39	-1696.00	2827.00	46503	20230915	-81.81	5711	20230329	48.14	12700	-33.39	20240102	8370	1.08	20240311	49500	-82.91	20230915	5850	44.62	20230403	0.04	N	011810	2500	775 억	237133	N	N	0	N	N
152	20240403	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	8470	-180	5	-2.08	816517390	96227	37.63	8560	8600	8430	11240	6060	8650	8485.31	0.76	-15885	9010	8830	8720	8540	8430	8775	8485	775	2590	2500	6050	10	1	31017927	2627	-4.99	3.00	12	0.31	-1696.00	2827.00	46503	20230915	-81.79	5711	20230329	48.31	12700	-33.31	20240102	8370	1.19	20240311	49500	-82.89	20230915	5850	44.79	20230403	0.04	N	011810	2500	775 억	237133	N	N	0	N	N
153	20240403	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	-110	5	-1.27	49177020	5750	2.25	8560	8600	8540	11240	6060	8650	8552.36	0.76	-1810	9010	8830	8720	8540	8430	8775	8485	775	2590	2500	6050	10	1	31017927	2649	-5.04	3.02	12	0.02	-1696.00	2827.00	46503	20230915	-81.64	5711	20230329	49.54	12700	-32.76	20240102	8370	2.03	20240311	49500	-82.75	20230915	5850	45.98	20230403	0.04	N	011810	2500	775 억	237133	N	N	0	N	N
154	20240402	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-250	5	-2.81	2206100820	253821	109.61	8870	8900	8610	11570	6230	8900	8691.59	0.94	-52103	9060	8980	8840	8760	8620	9020	8800	775	2670	2500	6230	10	1	31017927	2683	-5.10	3.06	12	0.82	-1696.00	2827.00	46503	20230915	-81.40	5628	20230328	53.70	12700	-31.89	20240102	8370	3.35	20240311	49500	-82.53	20230915	5850	47.86	20230403	0.03	N	011810	2500	775 억	290999	N	N	0	N	N
155	20240402	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	8630	-270	5	-3.03	2104722150	242092	104.54	8870	8900	8610	11570	6230	8900	8693.89	0.94	-48659	9060	8980	8840	8760	8620	9020	8800	775	2670	2500	6230	10	1	31017927	2677	-5.09	3.05	12	0.78	-1696.00	2827.00	46503	20230915	-81.44	5628	20230328	53.34	12700	-32.05	20240102	8370	3.11	20240311	49500	-82.57	20230915	5850	47.52	20230403	0.03	N	011810	2500	775 억	290999	N	N	0	N	N
156	20240402	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	8630	-270	5	-3.03	1808202480	207709	89.70	8870	8900	8630	11570	6230	8900	8705.46	0.94	-46299	9060	8980	8840	8760	8620	9020	8800	775	2670	2500	6230	10	1	31017927	2677	-5.09	3.05	12	0.67	-1696.00	2827.00	46503	20230915	-81.44	5628	20230328	53.34	12700	-32.05	20240102	8370	3.11	20240311	49500	-82.57	20230915	5850	47.52	20230403	0.03	N	011810	2500	775 억	290999	N	N	0	N	N
157	20240402	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	-240	5	-2.70	1594258330	182960	79.01	8870	8900	8650	11570	6230	8900	8713.70	0.94	-45140	9060	8980	8840	8760	8620	9020	8800	775	2670	2500	6230	10	1	31017927	2686	-5.11	3.06	12	0.59	-1696.00	2827.00	46503	20230915	-81.38	5628	20230328	53.87	12700	-31.81	20240102	8370	3.46	20240311	49500	-82.51	20230915	5850	48.03	20230403	0.03	N	011810	2500	775 억	290999	N	N	0	N	N
158	20240402	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	-240	5	-2.70	1396438610	160125	69.15	8870	8900	8650	11570	6230	8900	8720.93	0.94	-41944	9060	8980	8840	8760	8620	9020	8800	775	2670	2500	6230	10	1	31017927	2686	-5.11	3.06	12	0.52	-1696.00	2827.00	46503	20230915	-81.38	5628	20230328	53.87	12700	-31.81	20240102	8370	3.46	20240311	49500	-82.51	20230915	5850	48.03	20230403	0.03	N	011810	2500	775 억	290999	N	N	0	N	N
159	20240402	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	8670	-230	5	-2.58	1114570910	127606	55.10	8870	8900	8670	11570	6230	8900	8734.47	0.94	-34279	9060	8980	8840	8760	8620	9020	8800	775	2670	2500	6230	10	1	31017927	2689	-5.11	3.07	12	0.41	-1696.00	2827.00	46503	20230915	-81.36	5628	20230328	54.05	12700	-31.73	20240102	8370	3.58	20240311	49500	-82.48	20230915	5850	48.21	20230403	0.03	N	011810	2500	775 억	290999	N	N	0	N	N
160	20240402	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	-170	5	-1.91	667320970	76169	32.89	8870	8900	8710	11570	6230	8900	8761.06	0.94	-26389	9060	8980	8840	8760	8620	9020	8800	775	2670	2500	6230	10	1	31017927	2708	-5.15	3.09	12	0.25	-1696.00	2827.00	46503	20230915	-81.23	5628	20230328	55.12	12700	-31.26	20240102	8370	4.30	20240311	49500	-82.36	20230915	5850	49.23	20230403	0.03	N	011810	2500	775 억	290999	N	N	0	N	N
161	20240402	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-50	5	-0.56	89349580	10117	4.37	8870	8870	8790	11570	6230	8900	8831.63	0.94	-1594	9060	8980	8840	8760	8620	9020	8800	775	2670	2500	6230	10	1	31017927	2745	-5.22	3.13	12	0.03	-1696.00	2827.00	46503	20230915	-80.97	5628	20230328	57.25	12700	-30.31	20240102	8370	5.73	20240311	49500	-82.12	20230915	5850	51.28	20230403	0.03	N	011810	2500	775 억	290999	N	N	0	N	N
162	20240401	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	110	2	1.25	2023187370	229528	55.72	8700	8920	8700	11420	6160	8790	8814.42	0.74	62267	9223	9006	8783	8566	8343	9115	8675	775	2630	2500	6150	10	1	31017927	2761	-19.56	5.26	12	0.74	-455.00	1693.00	46503	20230915	-80.86	5463	20230327	62.91	12700	-29.92	20240102	8370	6.33	20240311	49500	-82.02	20230915	5850	52.14	20230403	0.04	N	011810	2500	775 억	228053	N	N	1	N	N
163	20240401	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	80	2	0.91	1815227920	206122	50.04	8700	8920	8700	11420	6160	8790	8806.57	0.74	53511	9223	9006	8783	8566	8343	9115	8675	775	2630	2500	6150	10	1	31017927	2751	-19.49	5.24	12	0.66	-455.00	1693.00	46503	20230915	-80.93	5463	20230327	62.37	12700	-30.16	20240102	8370	5.97	20240311	49500	-82.08	20230915	5850	51.62	20230403	0.04	N	011810	2500	775 억	228053	N	N	1	N	N
164	20240401	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	60	2	0.68	1292673270	147163	35.72	8700	8850	8700	11420	6160	8790	8783.96	0.74	26293	9223	9006	8783	8566	8343	9115	8675	775	2630	2500	6150	10	1	31017927	2745	-19.45	5.23	12	0.47	-455.00	1693.00	46503	20230915	-80.97	5463	20230327	62.00	12700	-30.31	20240102	8370	5.73	20240311	49500	-82.12	20230915	5850	51.28	20230403	0.04	N	011810	2500	775 억	228053	N	N	1	N	N
165	20240401	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	30	2	0.34	1051563720	119823	29.09	8700	8840	8700	11420	6160	8790	8775.98	0.74	12963	9223	9006	8783	8566	8343	9115	8675	775	2630	2500	6150	10	1	31017927	2736	-19.38	5.21	12	0.39	-455.00	1693.00	46503	20230915	-81.03	5463	20230327	61.45	12700	-30.55	20240102	8370	5.38	20240311	49500	-82.18	20230915	5850	50.77	20230403	0.04	N	011810	2500	775 억	228053	N	N	1	N	N
166	20240401	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-20	5	-0.23	869336580	99089	24.05	8700	8840	8700	11420	6160	8790	8773.29	0.74	6810	9223	9006	8783	8566	8343	9115	8675	775	2630	2500	6150	10	1	31017927	2720	-19.27	5.18	12	0.32	-455.00	1693.00	46503	20230915	-81.14	5463	20230327	60.53	12700	-30.94	20240102	8370	4.78	20240311	49500	-82.28	20230915	5850	49.91	20230403	0.04	N	011810	2500	775 억	228053	N	N	1	N	N
167	20240401	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-10	5	-0.11	748689630	85324	20.71	8700	8840	8700	11420	6160	8790	8774.67	0.74	5563	9223	9006	8783	8566	8343	9115	8675	775	2630	2500	6150	10	1	31017927	2723	-19.30	5.19	12	0.28	-455.00	1693.00	46503	20230915	-81.12	5463	20230327	60.72	12700	-30.87	20240102	8370	4.90	20240311	49500	-82.26	20230915	5850	50.09	20230403	0.04	N	011810	2500	775 억	228053	N	N	1	N	N
168	20240401	100230	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	0	3	0.00	515550780	58791	14.27	8700	8840	8700	11420	6160	8790	8769.21	0.74	4636	9223	9006	8783	8566	8343	9115	8675	775	2630	2500	6150	10	1	31017927	2726	-19.32	5.19	12	0.19	-455.00	1693.00	46503	20230915	-81.10	5463	20230327	60.90	12700	-30.79	20240102	8370	5.02	20240311	49500	-82.24	20230915	5850	50.26	20230403	0.04	N	011810	2500	775 억	228053	N	N	1	N	N
169	20240401	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	0	3	0.00	57840670	6641	1.61	8700	8790	8700	11420	6160	8790	8709.63	0.74	802	9223	9006	8783	8566	8343	9115	8675	775	2630	2500	6150	10	1	31017927	2726	-19.32	5.19	12	0.02	-455.00	1693.00	46503	20230915	-81.10	5463	20230327	60.90	12700	-30.79	20240102	8370	5.02	20240311	49500	-82.24	20230915	5850	50.26	20230403	0.04	N	011810	2500	775 억	228053	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History