KissMeData/381970/price/prices-20240401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161256	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13310	0	3	0.00	752981870	56692	152.07	13310	13400	13040	17300	9320	13310	13281.98	6.99	-5512	13596	13452	13196	13052	12796	13525	13125	241	3990	500	9840	10	1	48182073	6413	22.56	2.73	12	0.12	590.00	4876.00	15700	20230629	-15.22	9260	20231024	43.74	14120	-5.74	20240327	10460	27.25	20240119	15700	-15.22	20230629	9260	43.74	20231024	0.50	N	381970	500	240 억	3369546	N	N	310	N	N
3	20240430	151307	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13270	-40	5	-0.30	717967490	54058	145.01	13310	13400	13040	17300	9320	13310	13281.43	6.99	-6683	13596	13452	13196	13052	12796	13525	13125	241	3990	500	9840	10	1	48182073	6394	22.49	2.72	12	0.11	590.00	4876.00	15700	20230629	-15.48	9260	20231024	43.30	14120	-6.02	20240327	10460	26.86	20240119	15700	-15.48	20230629	9260	43.30	20231024	0.50	N	381970	500	240 억	3369546	N	N	310	N	N
4	20240430	141314	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	-30	5	-0.23	600393400	45189	121.22	13310	13400	13040	17300	9320	13310	13286.27	6.99	-3929	13596	13452	13196	13052	12796	13525	13125	241	3990	500	9840	10	1	48182073	6399	22.51	2.72	12	0.09	590.00	4876.00	15700	20230629	-15.41	9260	20231024	43.41	14120	-5.95	20240327	10460	26.96	20240119	15700	-15.41	20230629	9260	43.41	20231024	0.50	N	381970	500	240 억	3369546	N	N	310	N	N
5	20240430	131310	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13260	-50	5	-0.38	563297130	42389	113.70	13310	13400	13040	17300	9320	13310	13288.76	6.99	-3513	13596	13452	13196	13052	12796	13525	13125	241	3990	500	9840	10	1	48182073	6389	22.47	2.72	12	0.09	590.00	4876.00	15700	20230629	-15.54	9260	20231024	43.20	14120	-6.09	20240327	10460	26.77	20240119	15700	-15.54	20230629	9260	43.20	20231024	0.50	N	381970	500	240 억	3369546	N	N	310	N	N
6	20240430	121306	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	-80	5	-0.60	507782660	38193	102.45	13310	13400	13040	17300	9320	13310	13295.18	6.99	-2688	13596	13452	13196	13052	12796	13525	13125	241	3990	500	9840	10	1	48182073	6374	22.42	2.71	12	0.08	590.00	4876.00	15700	20230629	-15.73	9260	20231024	42.87	14120	-6.30	20240327	10460	26.48	20240119	15700	-15.73	20230629	9260	42.87	20231024	0.50	N	381970	500	240 억	3369546	N	N	310	N	N
7	20240430	111301	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13250	-60	5	-0.45	462145110	34756	93.23	13310	13400	13040	17300	9320	13310	13296.84	6.99	-1759	13596	13452	13196	13052	12796	13525	13125	241	3990	500	9840	10	1	48182073	6384	22.46	2.72	12	0.07	590.00	4876.00	15700	20230629	-15.61	9260	20231024	43.09	14120	-6.16	20240327	10460	26.67	20240119	15700	-15.61	20230629	9260	43.09	20231024	0.50	N	381970	500	240 억	3369546	N	N	310	N	N
8	20240430	101302	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	-100	5	-0.75	406184580	30519	81.86	13310	13400	13040	17300	9320	13310	13309.24	6.99	-1100	13596	13452	13196	13052	12796	13525	13125	241	3990	500	9840	10	1	48182073	6365	22.39	2.71	12	0.06	590.00	4876.00	15700	20230629	-15.86	9260	20231024	42.66	14120	-6.44	20240327	10460	26.29	20240119	15700	-15.86	20230629	9260	42.66	20231024	0.50	N	381970	500	240 억	3369546	N	N	310	N	N
9	20240430	091312	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13350	40	2	0.30	336939620	25312	67.90	13310	13400	13040	17300	9320	13310	13311.46	6.99	38	13596	13452	13196	13052	12796	13525	13125	241	3990	500	9840	10	1	48182073	6432	22.63	2.74	12	0.05	590.00	4876.00	15700	20230629	-14.97	9260	20231024	44.17	14120	-5.45	20240327	10460	27.63	20240119	15700	-14.97	20230629	9260	44.17	20231024	0.50	N	381970	500	240 억	3369546	N	N	310	N	N
10	20240429	161251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13310	190	2	1.45	491337080	37186	131.33	12940	13340	12940	17050	9190	13120	13212.65	6.96	17163	13380	13250	13120	12990	12860	13315	13055	241	3930	500	9700	10	1	48182073	6413	22.56	2.73	12	0.08	590.00	4876.00	15700	20230629	-15.22	9260	20231024	43.74	14120	-5.74	20240327	10460	27.25	20240119	15700	-15.22	20230629	9260	43.74	20231024	0.51	N	381970	500	240 억	3354167	N	N	310	N	N
11	20240429	151302	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	80	2	0.61	386207040	29284	103.42	12940	13340	12940	17050	9190	13120	13188.33	6.96	11245	13380	13250	13120	12990	12860	13315	13055	241	3930	500	9700	10	1	48182073	6360	22.37	2.71	12	0.06	590.00	4876.00	15700	20230629	-15.92	9260	20231024	42.55	14120	-6.52	20240327	10460	26.20	20240119	15700	-15.92	20230629	9260	42.55	20231024	0.51	N	381970	500	240 억	3354167	N	N	0	N	N
12	20240429	141216	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13260	140	2	1.07	352478700	26733	94.41	12940	13340	12940	17050	9190	13120	13185.15	6.96	11544	13380	13250	13120	12990	12860	13315	13055	241	3930	500	9700	10	1	48182073	6389	22.47	2.72	12	0.06	590.00	4876.00	15700	20230629	-15.54	9260	20231024	43.20	14120	-6.09	20240327	10460	26.77	20240119	15700	-15.54	20230629	9260	43.20	20231024	0.51	N	381970	500	240 억	3354167	N	N	0	N	N
13	20240429	131301	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13300	180	2	1.37	326184230	24745	87.39	12940	13340	12940	17050	9190	13120	13181.82	6.96	11432	13380	13250	13120	12990	12860	13315	13055	241	3930	500	9700	10	1	48182073	6408	22.54	2.73	12	0.05	590.00	4876.00	15700	20230629	-15.29	9260	20231024	43.63	14120	-5.81	20240327	10460	27.15	20240119	15700	-15.29	20230629	9260	43.63	20231024	0.51	N	381970	500	240 억	3354167	N	N	0	N	N
14	20240429	121300	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	70	2	0.53	174049230	13240	46.76	12940	13190	12940	17050	9190	13120	13145.71	6.96	4264	13380	13250	13120	12990	12860	13315	13055	241	3930	500	9700	10	1	48182073	6355	22.36	2.71	12	0.03	590.00	4876.00	15700	20230629	-15.99	9260	20231024	42.44	14120	-6.59	20240327	10460	26.10	20240119	15700	-15.99	20230629	9260	42.44	20231024	0.51	N	381970	500	240 억	3354167	N	N	0	N	N
15	20240429	111232	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	70	2	0.53	135327740	10301	36.38	12940	13190	12940	17050	9190	13120	13137.34	6.96	3292	13380	13250	13120	12990	12860	13315	13055	241	3930	500	9700	10	1	48182073	6355	22.36	2.71	12	0.02	590.00	4876.00	15700	20230629	-15.99	9260	20231024	42.44	14120	-6.59	20240327	10460	26.10	20240119	15700	-15.99	20230629	9260	42.44	20231024	0.51	N	381970	500	240 억	3354167	N	N	0	N	N
16	20240429	101259	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13150	30	2	0.23	84540740	6438	22.74	12940	13190	12940	17050	9190	13120	13131.52	6.96	2064	13380	13250	13120	12990	12860	13315	13055	241	3930	500	9700	10	1	48182073	6336	22.29	2.70	12	0.01	590.00	4876.00	15700	20230629	-16.24	9260	20231024	42.01	14120	-6.87	20240327	10460	25.72	20240119	15700	-16.24	20230629	9260	42.01	20231024	0.51	N	381970	500	240 억	3354167	N	N	0	N	N
17	20240429	091300	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13120	0	3	0.00	19848580	1522	5.38	12940	13150	12940	17050	9190	13120	13041.12	6.96	32	13380	13250	13120	12990	12860	13315	13055	241	3930	500	9700	10	1	48182073	6321	22.24	2.69	12	0.00	590.00	4876.00	15700	20230629	-16.43	9260	20231024	41.68	14120	-7.08	20240327	10460	25.43	20240119	15700	-16.43	20230629	9260	41.68	20231024	0.51	N	381970	500	240 억	3354167	N	N	0	N	N
18	20240426	161254	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13120	30	2	0.23	369557600	28217	49.91	13090	13250	12990	17010	9170	13090	13096.98	6.97	-1504	13410	13250	12990	12830	12570	13330	12910	241	3920	500	9680	10	1	48182073	6321	22.24	2.69	12	0.06	590.00	4876.00	15700	20230629	-16.43	9260	20231024	41.68	14120	-7.08	20240327	10460	25.43	20240119	15700	-16.43	20230629	9260	41.68	20231024	0.51	N	381970	500	240 억	3355915	N	N	11	N	N
19	20240426	151256	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	10	2	0.08	345365250	26372	46.64	13090	13250	12990	17010	9170	13090	13095.91	6.97	-1426	13410	13250	12990	12830	12570	13330	12910	241	3920	500	9680	10	1	48182073	6312	22.20	2.69	12	0.05	590.00	4876.00	15700	20230629	-16.56	9260	20231024	41.47	14120	-7.22	20240327	10460	25.24	20240119	15700	-16.56	20230629	9260	41.47	20231024	0.51	N	381970	500	240 억	3355915	N	N	11	N	N
20	20240426	141254	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13120	30	2	0.23	279909340	21376	37.81	13090	13250	12990	17010	9170	13090	13094.56	6.97	-209	13410	13250	12990	12830	12570	13330	12910	241	3920	500	9680	10	1	48182073	6321	22.24	2.69	12	0.04	590.00	4876.00	15700	20230629	-16.43	9260	20231024	41.68	14120	-7.08	20240327	10460	25.43	20240119	15700	-16.43	20230629	9260	41.68	20231024	0.51	N	381970	500	240 억	3355915	N	N	11	N	N
21	20240426	131255	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13090	0	3	0.00	191078460	14597	25.82	13090	13250	12990	17010	9170	13090	13090.26	6.97	-3681	13410	13250	12990	12830	12570	13330	12910	241	3920	500	9680	10	1	48182073	6307	22.19	2.68	12	0.03	590.00	4876.00	15700	20230629	-16.62	9260	20231024	41.36	14120	-7.29	20240327	10460	25.14	20240119	15700	-16.62	20230629	9260	41.36	20231024	0.51	N	381970	500	240 억	3355915	N	N	11	N	N
22	20240426	121253	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13090	0	3	0.00	149016730	11379	20.13	13090	13250	12990	17010	9170	13090	13095.77	6.97	-2313	13410	13250	12990	12830	12570	13330	12910	241	3920	500	9680	10	1	48182073	6307	22.19	2.68	12	0.02	590.00	4876.00	15700	20230629	-16.62	9260	20231024	41.36	14120	-7.29	20240327	10460	25.14	20240119	15700	-16.62	20230629	9260	41.36	20231024	0.51	N	381970	500	240 억	3355915	N	N	11	N	N
23	20240426	111247	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	10	2	0.08	117706340	8987	15.89	13090	13250	12990	17010	9170	13090	13097.40	6.97	-1191	13410	13250	12990	12830	12570	13330	12910	241	3920	500	9680	10	1	48182073	6312	22.20	2.69	12	0.02	590.00	4876.00	15700	20230629	-16.56	9260	20231024	41.47	14120	-7.22	20240327	10460	25.24	20240119	15700	-16.56	20230629	9260	41.47	20231024	0.51	N	381970	500	240 억	3355915	N	N	11	N	N
24	20240426	101251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	10	2	0.08	87548470	6682	11.82	13090	13250	12990	17010	9170	13090	13102.14	6.97	-551	13410	13250	12990	12830	12570	13330	12910	241	3920	500	9680	10	1	48182073	6312	22.20	2.69	12	0.01	590.00	4876.00	15700	20230629	-16.56	9260	20231024	41.47	14120	-7.22	20240327	10460	25.24	20240119	15700	-16.56	20230629	9260	41.47	20231024	0.51	N	381970	500	240 억	3355915	N	N	11	N	N
25	20240426	091256	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13150	60	2	0.46	33281880	2533	4.48	13090	13250	13030	17010	9170	13090	13139.31	6.97	-477	13410	13250	12990	12830	12570	13330	12910	241	3920	500	9680	10	1	48182073	6336	22.29	2.70	12	0.01	590.00	4876.00	15700	20230629	-16.24	9260	20231024	42.01	14120	-6.87	20240327	10460	25.72	20240119	15700	-16.24	20230629	9260	42.01	20231024	0.51	N	381970	500	240 억	3355915	N	N	11	N	N
26	20240425	161246	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13090	210	2	1.63	738840980	56524	216.91	12730	13150	12730	16740	9020	12880	13071.25	6.96	3067	13140	13010	12830	12700	12520	12920	12610	241	3860	500	9530	10	1	48182073	6307	22.19	2.68	12	0.12	590.00	4876.00	15700	20230629	-16.62	9260	20231024	41.36	14120	-7.29	20240327	10460	25.14	20240119	15700	-16.62	20230629	9260	41.36	20231024	0.52	N	381970	500	240 억	3352529	N	N	11	N	N
27	20240425	151251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	190	2	1.48	709106750	54250	208.18	12730	13150	12730	16740	9020	12880	13071.09	6.96	3512	13140	13010	12830	12700	12520	12920	12610	241	3860	500	9530	10	1	48182073	6297	22.15	2.68	12	0.11	590.00	4876.00	15700	20230629	-16.75	9260	20231024	41.14	14120	-7.44	20240327	10460	24.95	20240119	15700	-16.75	20230629	9260	41.14	20231024	0.52	N	381970	500	240 억	3352529	N	N	94	N	N
28	20240425	141248	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	220	2	1.71	611563950	46791	179.56	12730	13150	12730	16740	9020	12880	13070.12	6.96	4704	13140	13010	12830	12700	12520	12920	12610	241	3860	500	9530	10	1	48182073	6312	22.20	2.69	12	0.10	590.00	4876.00	15700	20230629	-16.56	9260	20231024	41.47	14120	-7.22	20240327	10460	25.24	20240119	15700	-16.56	20230629	9260	41.47	20231024	0.52	N	381970	500	240 억	3352529	N	N	94	N	N
29	20240425	131248	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13050	170	2	1.32	470760320	36024	138.24	12730	13150	12730	16740	9020	12880	13067.96	6.96	6649	13140	13010	12830	12700	12520	12920	12610	241	3860	500	9530	10	1	48182073	6288	22.12	2.68	12	0.07	590.00	4876.00	15700	20230629	-16.88	9260	20231024	40.93	14120	-7.58	20240327	10460	24.76	20240119	15700	-16.88	20230629	9260	40.93	20231024	0.52	N	381970	500	240 억	3352529	N	N	94	N	N
30	20240425	121245	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	220	2	1.71	414853900	31751	121.84	12730	13150	12730	16740	9020	12880	13065.85	6.96	8123	13140	13010	12830	12700	12520	12920	12610	241	3860	500	9530	10	1	48182073	6312	22.20	2.69	12	0.07	590.00	4876.00	15700	20230629	-16.56	9260	20231024	41.47	14120	-7.22	20240327	10460	25.24	20240119	15700	-16.56	20230629	9260	41.47	20231024	0.52	N	381970	500	240 억	3352529	N	N	94	N	N
31	20240425	111246	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	220	2	1.71	349842000	26785	102.79	12730	13150	12730	16740	9020	12880	13061.12	6.96	8346	13140	13010	12830	12700	12520	12920	12610	241	3860	500	9530	10	1	48182073	6312	22.20	2.69	12	0.06	590.00	4876.00	15700	20230629	-16.56	9260	20231024	41.47	14120	-7.22	20240327	10460	25.24	20240119	15700	-16.56	20230629	9260	41.47	20231024	0.52	N	381970	500	240 억	3352529	N	N	94	N	N
32	20240425	101246	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13110	230	2	1.79	268316940	20559	78.89	12730	13150	12730	16740	9020	12880	13051.07	6.96	7342	13140	13010	12830	12700	12520	12920	12610	241	3860	500	9530	10	1	48182073	6317	22.22	2.69	12	0.04	590.00	4876.00	15700	20230629	-16.50	9260	20231024	41.58	14120	-7.15	20240327	10460	25.33	20240119	15700	-16.50	20230629	9260	41.58	20231024	0.52	N	381970	500	240 억	3352529	N	N	94	N	N
33	20240425	091251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	120	2	0.93	54764400	4238	16.26	12730	13060	12730	16740	9020	12880	12922.23	6.96	1910	13140	13010	12830	12700	12520	12920	12610	241	3860	500	9530	10	1	48182073	6264	22.03	2.67	12	0.01	590.00	4876.00	15700	20230629	-17.20	9260	20231024	40.39	14120	-7.93	20240327	10460	24.28	20240119	15700	-17.20	20230629	9260	40.39	20231024	0.52	N	381970	500	240 억	3352529	N	N	94	N	N
34	20240424	161227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12880	110	2	0.86	332986920	26017	37.19	12910	12960	12650	16600	8940	12770	12798.71	6.96	-1387	13443	13106	12863	12526	12283	13275	12695	241	3830	500	9440	10	1	48182073	6206	21.83	2.64	12	0.05	590.00	4876.00	15700	20230629	-17.96	9260	20231024	39.09	14120	-8.78	20240327	10460	23.14	20240119	15700	-17.96	20230629	9260	39.09	20231024	0.54	N	381970	500	240 억	3354509	N	N	94	N	N
35	20240424	151244	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12870	100	2	0.78	317139610	24786	35.43	12910	12960	12650	16600	8940	12770	12795.11	6.96	-1543	13443	13106	12863	12526	12283	13275	12695	241	3830	500	9440	10	1	48182073	6201	21.81	2.64	12	0.05	590.00	4876.00	15700	20230629	-18.03	9260	20231024	38.98	14120	-8.85	20240327	10460	23.04	20240119	15700	-18.03	20230629	9260	38.98	20231024	0.54	N	381970	500	240 억	3354509	N	N	354	N	N
36	20240424	141245	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	70	2	0.55	257519950	20148	28.80	12910	12960	12650	16600	8940	12770	12781.42	6.96	-1468	13443	13106	12863	12526	12283	13275	12695	241	3830	500	9440	10	1	48182073	6187	21.76	2.63	12	0.04	590.00	4876.00	15700	20230629	-18.22	9260	20231024	38.66	14120	-9.07	20240327	10460	22.75	20240119	15700	-18.22	20230629	9260	38.66	20231024	0.54	N	381970	500	240 억	3354509	N	N	354	N	N
37	20240424	131248	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12780	10	2	0.08	208768150	16349	23.37	12910	12960	12650	16600	8940	12770	12769.48	6.96	-2264	13443	13106	12863	12526	12283	13275	12695	241	3830	500	9440	10	1	48182073	6158	21.66	2.62	12	0.03	590.00	4876.00	15700	20230629	-18.60	9260	20231024	38.01	14120	-9.49	20240327	10460	22.18	20240119	15700	-18.60	20230629	9260	38.01	20231024	0.54	N	381970	500	240 억	3354509	N	N	354	N	N
38	20240424	121242	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12770	0	3	0.00	199288120	15607	22.31	12910	12960	12650	16600	8940	12770	12769.15	6.96	-2190	13443	13106	12863	12526	12283	13275	12695	241	3830	500	9440	10	1	48182073	6153	21.64	2.62	12	0.03	590.00	4876.00	15700	20230629	-18.66	9260	20231024	37.90	14120	-9.56	20240327	10460	22.08	20240119	15700	-18.66	20230629	9260	37.90	20231024	0.54	N	381970	500	240 억	3354509	N	N	354	N	N
39	20240424	111240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12810	40	2	0.31	162448910	12725	18.19	12910	12960	12650	16600	8940	12770	12766.12	6.96	-1979	13443	13106	12863	12526	12283	13275	12695	241	3830	500	9440	10	1	48182073	6172	21.71	2.63	12	0.03	590.00	4876.00	15700	20230629	-18.41	9260	20231024	38.34	14120	-9.28	20240327	10460	22.47	20240119	15700	-18.41	20230629	9260	38.34	20231024	0.54	N	381970	500	240 억	3354509	N	N	354	N	N
40	20240424	101238	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12730	-40	5	-0.31	84378020	6589	9.42	12910	12960	12730	16600	8940	12770	12805.91	6.96	-2894	13443	13106	12863	12526	12283	13275	12695	241	3830	500	9440	10	1	48182073	6134	21.58	2.61	12	0.01	590.00	4876.00	15700	20230629	-18.92	9260	20231024	37.47	14120	-9.84	20240327	10460	21.70	20240119	15700	-18.92	20230629	9260	37.47	20231024	0.54	N	381970	500	240 억	3354509	N	N	354	N	N
41	20240424	091243	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12910	140	2	1.10	10700650	829	1.19	12910	12960	12800	16600	8940	12770	12908.40	6.96	-564	13443	13106	12863	12526	12283	13275	12695	241	3830	500	9440	10	1	48182073	6220	21.88	2.65	12	0.00	590.00	4876.00	15700	20230629	-17.77	9260	20231024	39.42	14120	-8.57	20240327	10460	23.42	20240119	15700	-17.77	20230629	9260	39.42	20231024	0.54	N	381970	500	240 억	3354509	N	N	354	N	N
42	20240423	161206	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12770	80	2	0.63	908461580	69851	86.70	12620	13200	12620	16490	8890	12690	13005.72	6.96	7200	13263	12976	12663	12376	12063	13120	12520	241	3800	500	9390	10	1	48182073	6153	21.64	2.62	12	0.14	590.00	4876.00	15700	20230629	-18.66	9260	20231024	37.90	14120	-9.56	20240327	10460	22.08	20240119	15700	-18.66	20230629	9260	37.90	20231024	0.55	N	381970	500	240 억	3354361	N	N	354	N	N
43	20240423	151238	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12780	90	2	0.71	871942020	66987	83.15	12620	13200	12620	16490	8890	12690	13016.59	6.96	7353	13263	12976	12663	12376	12063	13120	12520	241	3800	500	9390	10	1	48182073	6158	21.66	2.62	12	0.14	590.00	4876.00	15700	20230629	-18.60	9260	20231024	38.01	14120	-9.49	20240327	10460	22.18	20240119	15700	-18.60	20230629	9260	38.01	20231024	0.55	N	381970	500	240 억	3354361	N	N	974	N	N
44	20240423	141236	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12880	190	2	1.50	838582360	64383	79.91	12620	13200	12620	16490	8890	12690	13024.90	6.96	8751	13263	12976	12663	12376	12063	13120	12520	241	3800	500	9390	10	1	48182073	6206	21.83	2.64	12	0.13	590.00	4876.00	15700	20230629	-17.96	9260	20231024	39.09	14120	-8.78	20240327	10460	23.14	20240119	15700	-17.96	20230629	9260	39.09	20231024	0.55	N	381970	500	240 억	3354361	N	N	974	N	N
45	20240423	131234	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12870	180	2	1.42	811949550	62313	77.34	12620	13200	12620	16490	8890	12690	13030.18	6.96	9809	13263	12976	12663	12376	12063	13120	12520	241	3800	500	9390	10	1	48182073	6201	21.81	2.64	12	0.13	590.00	4876.00	15700	20230629	-18.03	9260	20231024	38.98	14120	-8.85	20240327	10460	23.04	20240119	15700	-18.03	20230629	9260	38.98	20231024	0.55	N	381970	500	240 억	3354361	N	N	974	N	N
46	20240423	121233	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12820	130	2	1.02	789576440	60575	75.19	12620	13200	12620	16490	8890	12690	13034.69	6.96	10426	13263	12976	12663	12376	12063	13120	12520	241	3800	500	9390	10	1	48182073	6177	21.73	2.63	12	0.13	590.00	4876.00	15700	20230629	-18.34	9260	20231024	38.44	14120	-9.21	20240327	10460	22.56	20240119	15700	-18.34	20230629	9260	38.44	20231024	0.55	N	381970	500	240 억	3354361	N	N	974	N	N
47	20240423	111234	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	310	2	2.44	723139720	55425	68.79	12620	13200	12620	16490	8890	12690	13047.18	6.96	14247	13263	12976	12663	12376	12063	13120	12520	241	3800	500	9390	10	1	48182073	6264	22.03	2.67	12	0.12	590.00	4876.00	15700	20230629	-17.20	9260	20231024	40.39	14120	-7.93	20240327	10460	24.28	20240119	15700	-17.20	20230629	9260	40.39	20231024	0.55	N	381970	500	240 억	3354361	N	N	974	N	N
48	20240423	101232	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	380	2	2.99	463764200	35676	44.28	12620	13200	12620	16490	8890	12690	12999.33	6.96	9664	13263	12976	12663	12376	12063	13120	12520	241	3800	500	9390	10	1	48182073	6297	22.15	2.68	12	0.07	590.00	4876.00	15700	20230629	-16.75	9260	20231024	41.14	14120	-7.44	20240327	10460	24.95	20240119	15700	-16.75	20230629	9260	41.14	20231024	0.55	N	381970	500	240 억	3354361	N	N	974	N	N
49	20240423	091235	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12740	50	2	0.39	15362420	1213	1.51	12620	12790	12620	16490	8890	12690	12664.81	6.96	269	13263	12976	12663	12376	12063	13120	12520	241	3800	500	9390	10	1	48182073	6138	21.59	2.61	12	0.00	590.00	4876.00	15700	20230629	-18.85	9260	20231024	37.58	14120	-9.77	20240327	10460	21.80	20240119	15700	-18.85	20230629	9260	37.58	20231024	0.55	N	381970	500	240 억	3354361	N	N	974	N	N
50	20240422	161229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12690	200	2	1.60	1025347660	80257	62.05	12350	12950	12350	16230	8750	12490	12775.80	7.00	-19624	13130	12810	12430	12110	11730	12970	12270	241	3740	500	9240	10	1	48182073	6114	21.51	2.60	12	0.17	590.00	4876.00	15950	20230414	-20.44	9260	20231024	37.04	14120	-10.13	20240327	10460	21.32	20240119	15700	-19.17	20230629	9260	37.04	20231024	0.55	N	381970	500	240 억	3373066	N	N	974	N	N
51	20240422	151226	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12770	280	2	2.24	959380180	75068	58.04	12350	12950	12350	16230	8750	12490	12780.15	7.00	-19447	13130	12810	12430	12110	11730	12970	12270	241	3740	500	9240	10	1	48182073	6153	21.64	2.62	12	0.16	590.00	4876.00	15950	20230414	-19.94	9260	20231024	37.90	14120	-9.56	20240327	10460	22.08	20240119	15700	-18.66	20230629	9260	37.90	20231024	0.55	N	381970	500	240 억	3373066	N	N	79	N	N
52	20240422	141229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12780	290	2	2.32	787651520	61679	47.69	12350	12950	12350	16230	8750	12490	12770.17	7.00	-12846	13130	12810	12430	12110	11730	12970	12270	241	3740	500	9240	10	1	48182073	6158	21.66	2.62	12	0.13	590.00	4876.00	15950	20230414	-19.87	9260	20231024	38.01	14120	-9.49	20240327	10460	22.18	20240119	15700	-18.60	20230629	9260	38.01	20231024	0.55	N	381970	500	240 억	3373066	N	N	79	N	N
53	20240422	131225	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	350	2	2.80	600495680	47098	36.42	12350	12950	12350	16230	8750	12490	12749.92	7.00	-4547	13130	12810	12430	12110	11730	12970	12270	241	3740	500	9240	10	1	48182073	6187	21.76	2.63	12	0.10	590.00	4876.00	15950	20230414	-19.50	9260	20231024	38.66	14120	-9.07	20240327	10460	22.75	20240119	15700	-18.22	20230629	9260	38.66	20231024	0.55	N	381970	500	240 억	3373066	N	N	79	N	N
54	20240422	121224	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12900	410	2	3.28	489811410	38519	29.78	12350	12950	12350	16230	8750	12490	12716.10	7.00	-701	13130	12810	12430	12110	11730	12970	12270	241	3740	500	9240	10	1	48182073	6215	21.86	2.65	12	0.08	590.00	4876.00	15950	20230414	-19.12	9260	20231024	39.31	14120	-8.64	20240327	10460	23.33	20240119	15700	-17.83	20230629	9260	39.31	20231024	0.55	N	381970	500	240 억	3373066	N	N	79	N	N
55	20240422	111226	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12860	370	2	2.96	347849630	27502	21.26	12350	12890	12350	16230	8750	12490	12648.16	7.00	531	13130	12810	12430	12110	11730	12970	12270	241	3740	500	9240	10	1	48182073	6196	21.80	2.64	12	0.06	590.00	4876.00	15950	20230414	-19.37	9260	20231024	38.88	14120	-8.92	20240327	10460	22.94	20240119	15700	-18.09	20230629	9260	38.88	20231024	0.55	N	381970	500	240 억	3373066	N	N	79	N	N
56	20240422	101227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12550	60	2	0.48	150470100	12083	9.34	12350	12590	12350	16230	8750	12490	12453.04	7.00	-2223	13130	12810	12430	12110	11730	12970	12270	241	3740	500	9240	10	1	48182073	6047	21.27	2.57	12	0.03	590.00	4876.00	15950	20230414	-21.32	9260	20231024	35.53	14120	-11.12	20240327	10460	19.98	20240119	15700	-20.06	20230629	9260	35.53	20231024	0.55	N	381970	500	240 억	3373066	N	N	79	N	N
57	20240422	091227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12460	-30	5	-0.24	46406500	3734	2.89	12350	12570	12350	16230	8750	12490	12428.09	7.00	903	13130	12810	12430	12110	11730	12970	12270	241	3740	500	9240	10	1	48182073	6003	21.12	2.56	12	0.01	590.00	4876.00	15950	20230414	-21.88	9260	20231024	34.56	14120	-11.76	20240327	10460	19.12	20240119	15700	-20.64	20230629	9260	34.56	20231024	0.55	N	381970	500	240 억	3373066	N	N	79	N	N
58	20240419	161129	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12490	300	2	2.46	1619152430	129162	244.45	12210	12750	12050	15840	8540	12190	12535.91	7.02	-28725	12483	12336	12233	12086	11983	12285	12035	241	3650	500	9020	10	1	48182073	6018	21.17	2.56	12	0.27	590.00	4876.00	16160	20230413	-22.71	9260	20231024	34.88	14120	-11.54	20240327	10460	19.41	20240119	15700	-20.45	20230629	9260	34.88	20231024	0.57	N	381970	500	240 억	3382995	N	N	79	N	N
59	20240419	151137	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12520	330	2	2.71	1578716240	125922	238.32	12210	12750	12050	15840	8540	12190	12537.26	7.02	-29635	12483	12336	12233	12086	11983	12285	12035	241	3650	500	9020	10	1	48182073	6032	21.22	2.57	12	0.26	590.00	4876.00	16160	20230413	-22.52	9260	20231024	35.21	14120	-11.33	20240327	10460	19.69	20240119	15700	-20.25	20230629	9260	35.21	20231024	0.57	N	381970	500	240 억	3382995	N	N	1304	N	N
60	20240419	141129	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12620	430	2	3.53	1092803960	87307	165.24	12210	12750	12050	15840	8540	12190	12516.80	7.02	-7447	12483	12336	12233	12086	11983	12285	12035	241	3650	500	9020	10	1	48182073	6081	21.39	2.59	12	0.18	590.00	4876.00	16160	20230413	-21.91	9260	20231024	36.29	14120	-10.62	20240327	10460	20.65	20240119	15700	-19.62	20230629	9260	36.29	20231024	0.57	N	381970	500	240 억	3382995	N	N	1304	N	N
61	20240419	131131	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12690	500	2	4.10	920408860	73663	139.41	12210	12750	12050	15840	8540	12190	12494.86	7.02	2405	12483	12336	12233	12086	11983	12285	12035	241	3650	500	9020	10	1	48182073	6114	21.51	2.60	12	0.15	590.00	4876.00	16160	20230413	-21.47	9260	20231024	37.04	14120	-10.13	20240327	10460	21.32	20240119	15700	-19.17	20230629	9260	37.04	20231024	0.57	N	381970	500	240 억	3382995	N	N	1304	N	N
62	20240419	121124	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12530	340	2	2.79	728015860	58402	110.53	12210	12750	12050	15840	8540	12190	12465.60	7.02	9026	12483	12336	12233	12086	11983	12285	12035	241	3650	500	9020	10	1	48182073	6037	21.24	2.57	12	0.12	590.00	4876.00	16160	20230413	-22.46	9260	20231024	35.31	14120	-11.26	20240327	10460	19.79	20240119	15700	-20.19	20230629	9260	35.31	20231024	0.57	N	381970	500	240 억	3382995	N	N	1304	N	N
63	20240419	111140	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12390	200	2	1.64	580856300	46594	88.18	12210	12750	12050	15840	8540	12190	12466.34	7.02	10325	12483	12336	12233	12086	11983	12285	12035	241	3650	500	9020	10	1	48182073	5970	21.00	2.54	12	0.10	590.00	4876.00	16160	20230413	-23.33	9260	20231024	33.80	14120	-12.25	20240327	10460	18.45	20240119	15700	-21.08	20230629	9260	33.80	20231024	0.57	N	381970	500	240 억	3382995	N	N	1304	N	N
64	20240419	101133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12550	360	2	2.95	357111540	28840	54.58	12210	12750	12050	15840	8540	12190	12382.51	7.02	12537	12483	12336	12233	12086	11983	12285	12035	241	3650	500	9020	10	1	48182073	6047	21.27	2.57	12	0.06	590.00	4876.00	16160	20230413	-22.34	9260	20231024	35.53	14120	-11.12	20240327	10460	19.98	20240119	15700	-20.06	20230629	9260	35.53	20231024	0.57	N	381970	500	240 억	3382995	N	N	1304	N	N
65	20240419	091125	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12090	-100	5	-0.82	36124590	2974	5.63	12210	12210	12090	15840	8540	12190	12146.79	7.02	-1308	12483	12336	12233	12086	11983	12285	12035	241	3650	500	9020	10	1	48182073	5825	20.49	2.48	12	0.01	590.00	4876.00	16160	20230413	-25.19	9260	20231024	30.56	14120	-14.38	20240327	10460	15.58	20240119	15700	-22.99	20230629	9260	30.56	20231024	0.57	N	381970	500	240 억	3382995	N	N	1304	N	N
66	20240418	161126	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12190	-110	5	-0.89	644949880	52650	90.39	12300	12380	12130	15990	8610	12300	12249.79	7.04	-17702	12720	12510	12330	12120	11940	12420	12030	241	3690	500	9100	10	1	48182073	5873	20.66	2.50	12	0.11	590.00	4876.00	16950	20230412	-28.08	9260	20231024	31.64	14120	-13.67	20240327	10460	16.54	20240119	15700	-22.36	20230629	9260	31.64	20231024	0.57	N	381970	500	240 억	3390207	N	N	1304	N	N
67	20240418	151124	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12220	-80	5	-0.65	589107990	48073	82.53	12300	12380	12130	15990	8610	12300	12254.45	7.04	-15921	12720	12510	12330	12120	11940	12420	12030	241	3690	500	9100	10	1	48182073	5888	20.71	2.51	12	0.10	590.00	4876.00	16950	20230412	-27.91	9260	20231024	31.97	14120	-13.46	20240327	10460	16.83	20240119	15700	-22.17	20230629	9260	31.97	20231024	0.57	N	381970	500	240 억	3390207	N	N	1758	N	N
68	20240418	141132	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12210	-90	5	-0.73	512140020	41779	71.72	12300	12380	12130	15990	8610	12300	12258.31	7.04	-13401	12720	12510	12330	12120	11940	12420	12030	241	3690	500	9100	10	1	48182073	5883	20.69	2.50	12	0.09	590.00	4876.00	16950	20230412	-27.96	9260	20231024	31.86	14120	-13.53	20240327	10460	16.73	20240119	15700	-22.23	20230629	9260	31.86	20231024	0.57	N	381970	500	240 억	3390207	N	N	1758	N	N
69	20240418	131121	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12270	-30	5	-0.24	357540590	29135	50.02	12300	12380	12130	15990	8610	12300	12271.86	7.04	-7715	12720	12510	12330	12120	11940	12420	12030	241	3690	500	9100	10	1	48182073	5912	20.80	2.52	12	0.06	590.00	4876.00	16950	20230412	-27.61	9260	20231024	32.51	14120	-13.10	20240327	10460	17.30	20240119	15700	-21.85	20230629	9260	32.51	20231024	0.57	N	381970	500	240 억	3390207	N	N	1758	N	N
70	20240418	121123	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12270	-30	5	-0.24	285137090	23225	39.87	12300	12380	12130	15990	8610	12300	12277.16	7.04	-3824	12720	12510	12330	12120	11940	12420	12030	241	3690	500	9100	10	1	48182073	5912	20.80	2.52	12	0.05	590.00	4876.00	16950	20230412	-27.61	9260	20231024	32.51	14120	-13.10	20240327	10460	17.30	20240119	15700	-21.85	20230629	9260	32.51	20231024	0.57	N	381970	500	240 억	3390207	N	N	1758	N	N
71	20240418	111130	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12310	10	2	0.08	222410220	18112	31.09	12300	12380	12130	15990	8610	12300	12279.72	7.04	-2025	12720	12510	12330	12120	11940	12420	12030	241	3690	500	9100	10	1	48182073	5931	20.86	2.52	12	0.04	590.00	4876.00	16950	20230412	-27.37	9260	20231024	32.94	14120	-12.82	20240327	10460	17.69	20240119	15700	-21.59	20230629	9260	32.94	20231024	0.57	N	381970	500	240 억	3390207	N	N	1758	N	N
72	20240418	101124	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12270	-30	5	-0.24	157626850	12847	22.05	12300	12380	12130	15990	8610	12300	12269.55	7.04	-229	12720	12510	12330	12120	11940	12420	12030	241	3690	500	9100	10	1	48182073	5912	20.80	2.52	12	0.03	590.00	4876.00	16950	20230412	-27.61	9260	20231024	32.51	14120	-13.10	20240327	10460	17.30	20240119	15700	-21.85	20230629	9260	32.51	20231024	0.57	N	381970	500	240 억	3390207	N	N	1758	N	N
73	20240418	091121	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12290	-10	5	-0.08	54455180	4428	7.60	12300	12380	12250	15990	8610	12300	12297.92	7.04	617	12720	12510	12330	12120	11940	12420	12030	241	3690	500	9100	10	1	48182073	5922	20.83	2.52	12	0.01	590.00	4876.00	16950	20230412	-27.49	9260	20231024	32.72	14120	-12.96	20240327	10460	17.50	20240119	15700	-21.72	20230629	9260	32.72	20231024	0.57	N	381970	500	240 억	3390207	N	N	1758	N	N
74	20240417	161112	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12300	-50	5	-0.40	717733950	58159	134.45	12350	12540	12150	16050	8650	12350	12340.99	7.05	-4562	12996	12672	12486	12162	11976	12580	12070	241	3700	500	9130	10	1	48182073	5926	20.85	2.52	12	0.12	590.00	4876.00	16950	20230412	-27.43	9260	20231024	32.83	14120	-12.89	20240327	10460	17.59	20240119	15700	-21.66	20230629	9260	32.83	20231024	0.59	N	381970	500	240 억	3394495	N	N	1758	N	N
75	20240417	151130	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12230	-120	5	-0.97	585504670	47371	109.51	12350	12540	12200	16050	8650	12350	12359.98	7.05	-1430	12996	12672	12486	12162	11976	12580	12070	241	3700	500	9130	10	1	48182073	5893	20.73	2.51	12	0.10	590.00	4876.00	16950	20230412	-27.85	9260	20231024	32.07	14120	-13.39	20240327	10460	16.92	20240119	15700	-22.10	20230629	9260	32.07	20231024	0.59	N	381970	500	240 억	3394495	N	N	565	N	N
76	20240417	141127	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12380	30	2	0.24	424609990	34267	79.22	12350	12540	12310	16050	8650	12350	12391.22	7.05	1406	12996	12672	12486	12162	11976	12580	12070	241	3700	500	9130	10	1	48182073	5965	20.98	2.54	12	0.07	590.00	4876.00	16950	20230412	-26.96	9260	20231024	33.69	14120	-12.32	20240327	10460	18.36	20240119	15700	-21.15	20230629	9260	33.69	20231024	0.59	N	381970	500	240 억	3394495	N	N	565	N	N
77	20240417	131128	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12360	10	2	0.08	410536310	33128	76.58	12350	12540	12310	16050	8650	12350	12392.43	7.05	1719	12996	12672	12486	12162	11976	12580	12070	241	3700	500	9130	10	1	48182073	5955	20.95	2.53	12	0.07	590.00	4876.00	16950	20230412	-27.08	9260	20231024	33.48	14120	-12.46	20240327	10460	18.16	20240119	15700	-21.27	20230629	9260	33.48	20231024	0.59	N	381970	500	240 억	3394495	N	N	565	N	N
78	20240417	121128	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12400	50	2	0.40	348178760	28088	64.93	12350	12540	12310	16050	8650	12350	12396.00	7.05	3469	12996	12672	12486	12162	11976	12580	12070	241	3700	500	9130	10	1	48182073	5975	21.02	2.54	12	0.06	590.00	4876.00	16950	20230412	-26.84	9260	20231024	33.91	14120	-12.18	20240327	10460	18.55	20240119	15700	-21.02	20230629	9260	33.91	20231024	0.59	N	381970	500	240 억	3394495	N	N	565	N	N
79	20240417	111133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12340	-10	5	-0.08	336123630	27114	62.68	12350	12540	12310	16050	8650	12350	12396.68	7.05	3727	12996	12672	12486	12162	11976	12580	12070	241	3700	500	9130	10	1	48182073	5946	20.92	2.53	12	0.06	590.00	4876.00	16950	20230412	-27.20	9260	20231024	33.26	14120	-12.61	20240327	10460	17.97	20240119	15700	-21.40	20230629	9260	33.26	20231024	0.59	N	381970	500	240 억	3394495	N	N	565	N	N
80	20240417	101122	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12400	50	2	0.40	156405510	12623	29.18	12350	12500	12350	16050	8650	12350	12390.52	7.05	5369	12996	12672	12486	12162	11976	12580	12070	241	3700	500	9130	10	1	48182073	5975	21.02	2.54	12	0.03	590.00	4876.00	16950	20230412	-26.84	9260	20231024	33.91	14120	-12.18	20240327	10460	18.55	20240119	15700	-21.02	20230629	9260	33.91	20231024	0.59	N	381970	500	240 억	3394495	N	N	565	N	N
81	20240417	091118	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12390	40	2	0.32	82560960	6681	15.44	12350	12460	12350	16050	8650	12350	12357.58	7.05	3750	12996	12672	12486	12162	11976	12580	12070	241	3700	500	9130	10	1	48182073	5970	21.00	2.54	12	0.01	590.00	4876.00	16950	20230412	-26.90	9260	20231024	33.80	14120	-12.25	20240327	10460	18.45	20240119	15700	-21.08	20230629	9260	33.80	20231024	0.59	N	381970	500	240 억	3394495	N	N	565	N	N
82	20240416	161124	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12350	-420	5	-3.29	534804290	42844	120.20	12810	12810	12300	16600	8940	12770	12485.33	7.05	-4107	13083	12926	12643	12486	12203	13005	12565	241	3830	500	9440	10	1	48182073	5950	20.93	2.53	12	0.09	590.00	4876.00	16950	20230412	-27.14	9260	20231024	33.37	14120	-12.54	20240327	10460	18.07	20240119	15700	-21.34	20230629	9260	33.37	20231024	0.59	N	381970	500	240 억	3399005	N	N	565	N	N
83	20240416	151122	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12410	-360	5	-2.82	480563820	38466	107.92	12810	12810	12300	16600	8940	12770	12493.21	7.05	-2258	13083	12926	12643	12486	12203	13005	12565	241	3830	500	9440	10	1	48182073	5979	21.03	2.55	12	0.08	590.00	4876.00	16950	20230412	-26.78	9260	20231024	34.02	14120	-12.11	20240327	10460	18.64	20240119	15700	-20.96	20230629	9260	34.02	20231024	0.59	N	381970	500	240 억	3399005	N	N	237	N	N
84	20240416	141124	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12470	-300	5	-2.35	355931540	28411	79.71	12810	12810	12400	16600	8940	12770	12527.95	7.05	-2238	13083	12926	12643	12486	12203	13005	12565	241	3830	500	9440	10	1	48182073	6008	21.14	2.56	12	0.06	590.00	4876.00	16950	20230412	-26.43	9260	20231024	34.67	14120	-11.69	20240327	10460	19.22	20240119	15700	-20.57	20230629	9260	34.67	20231024	0.59	N	381970	500	240 억	3399005	N	N	237	N	N
85	20240416	131119	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12410	-360	5	-2.82	310332600	24751	69.44	12810	12810	12410	16600	8940	12770	12538.18	7.05	-2848	13083	12926	12643	12486	12203	13005	12565	241	3830	500	9440	10	1	48182073	5979	21.03	2.55	12	0.05	590.00	4876.00	16950	20230412	-26.78	9260	20231024	34.02	14120	-12.11	20240327	10460	18.64	20240119	15700	-20.96	20230629	9260	34.02	20231024	0.59	N	381970	500	240 억	3399005	N	N	237	N	N
86	20240416	121123	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12490	-280	5	-2.19	269587380	21478	60.26	12810	12810	12410	16600	8940	12770	12551.79	7.05	-1654	13083	12926	12643	12486	12203	13005	12565	241	3830	500	9440	10	1	48182073	6018	21.17	2.56	12	0.04	590.00	4876.00	16950	20230412	-26.31	9260	20231024	34.88	14120	-11.54	20240327	10460	19.41	20240119	15700	-20.45	20230629	9260	34.88	20231024	0.59	N	381970	500	240 억	3399005	N	N	237	N	N
87	20240416	111118	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12480	-290	5	-2.27	181587200	14417	40.45	12810	12810	12480	16600	8940	12770	12595.35	7.05	-72	13083	12926	12643	12486	12203	13005	12565	241	3830	500	9440	10	1	48182073	6013	21.15	2.56	12	0.03	590.00	4876.00	16950	20230412	-26.37	9260	20231024	34.77	14120	-11.61	20240327	10460	19.31	20240119	15700	-20.51	20230629	9260	34.77	20231024	0.59	N	381970	500	240 억	3399005	N	N	237	N	N
88	20240416	101109	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12620	-150	5	-1.17	71918070	5680	15.94	12810	12810	12580	16600	8940	12770	12661.63	7.05	414	13083	12926	12643	12486	12203	13005	12565	241	3830	500	9440	10	1	48182073	6081	21.39	2.59	12	0.01	590.00	4876.00	16950	20230412	-25.55	9260	20231024	36.29	14120	-10.62	20240327	10460	20.65	20240119	15700	-19.62	20230629	9260	36.29	20231024	0.59	N	381970	500	240 억	3399005	N	N	237	N	N
89	20240416	091110	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12740	-30	5	-0.23	23136480	1818	5.10	12810	12810	12650	16600	8940	12770	12726.34	7.05	-147	13083	12926	12643	12486	12203	13005	12565	241	3830	500	9440	10	1	48182073	6138	21.59	2.61	12	0.00	590.00	4876.00	16950	20230412	-24.84	9260	20231024	37.58	14120	-9.77	20240327	10460	21.80	20240119	15700	-18.85	20230629	9260	37.58	20231024	0.59	N	381970	500	240 억	3399005	N	N	237	N	N
90	20240415	161108	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12770	70	2	0.55	448584410	35585	108.06	12370	12800	12360	16510	8890	12700	12605.94	7.02	14159	13366	13032	12666	12332	11966	12850	12150	241	3810	500	9390	10	1	48182073	6153	21.64	2.62	12	0.07	590.00	4876.00	16950	20230412	-24.66	9260	20231024	37.90	14120	-9.56	20240327	10460	22.08	20240119	15700	-18.66	20230629	9260	37.90	20231024	0.60	N	381970	500	240 억	3384120	N	N	237	N	N
91	20240415	151114	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12730	30	2	0.24	419585950	33310	101.15	12370	12800	12360	16510	8890	12700	12596.40	7.02	13667	13366	13032	12666	12332	11966	12850	12150	241	3810	500	9390	10	1	48182073	6134	21.58	2.61	12	0.07	590.00	4876.00	16950	20230412	-24.90	9260	20231024	37.47	14120	-9.84	20240327	10460	21.70	20240119	15700	-18.92	20230629	9260	37.47	20231024	0.60	N	381970	500	240 억	3384120	N	N	172	N	N
92	20240415	141106	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12700	0	3	0.00	365721760	29071	88.28	12370	12800	12360	16510	8890	12700	12580.30	7.02	12956	13366	13032	12666	12332	11966	12850	12150	241	3810	500	9390	10	1	48182073	6119	21.53	2.60	12	0.06	590.00	4876.00	16950	20230412	-25.07	9260	20231024	37.15	14120	-10.06	20240327	10460	21.41	20240119	15700	-19.11	20230629	9260	37.15	20231024	0.60	N	381970	500	240 억	3384120	N	N	172	N	N
93	20240415	131052	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12700	0	3	0.00	326058010	25950	78.80	12370	12800	12360	16510	8890	12700	12564.86	7.02	13513	13366	13032	12666	12332	11966	12850	12150	241	3810	500	9390	10	1	48182073	6119	21.53	2.60	12	0.05	590.00	4876.00	16950	20230412	-25.07	9260	20231024	37.15	14120	-10.06	20240327	10460	21.41	20240119	15700	-19.11	20230629	9260	37.15	20231024	0.60	N	381970	500	240 억	3384120	N	N	172	N	N
94	20240415	121111	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12630	-70	5	-0.55	294978890	23498	71.35	12370	12800	12360	16510	8890	12700	12553.36	7.02	11881	13366	13032	12666	12332	11966	12850	12150	241	3810	500	9390	10	1	48182073	6085	21.41	2.59	12	0.05	590.00	4876.00	16950	20230412	-25.49	9260	20231024	36.39	14120	-10.55	20240327	10460	20.75	20240119	15700	-19.55	20230629	9260	36.39	20231024	0.60	N	381970	500	240 억	3384120	N	N	172	N	N
95	20240415	111109	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12670	-30	5	-0.24	262423610	20920	63.52	12370	12800	12360	16510	8890	12700	12544.15	7.02	10542	13366	13032	12666	12332	11966	12850	12150	241	3810	500	9390	10	1	48182073	6105	21.47	2.60	12	0.04	590.00	4876.00	16950	20230412	-25.25	9260	20231024	36.83	14120	-10.27	20240327	10460	21.13	20240119	15700	-19.30	20230629	9260	36.83	20231024	0.60	N	381970	500	240 억	3384120	N	N	172	N	N
96	20240415	101102	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12620	-80	5	-0.63	227118810	18123	55.03	12370	12800	12360	16510	8890	12700	12532.08	7.02	8959	13366	13032	12666	12332	11966	12850	12150	241	3810	500	9390	10	1	48182073	6081	21.39	2.59	12	0.04	590.00	4876.00	16950	20230412	-25.55	9260	20231024	36.29	14120	-10.62	20240327	10460	20.65	20240119	15700	-19.62	20230629	9260	36.29	20231024	0.60	N	381970	500	240 억	3384120	N	N	172	N	N
97	20240415	091111	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12550	-150	5	-1.18	82784620	6674	20.27	12370	12550	12360	16510	8890	12700	12404.05	7.02	2760	13366	13032	12666	12332	11966	12850	12150	241	3810	500	9390	10	1	48182073	6047	21.27	2.57	12	0.01	590.00	4876.00	16950	20230412	-25.96	9260	20231024	35.53	14120	-11.12	20240327	10460	19.98	20240119	15700	-20.06	20230629	9260	35.53	20231024	0.60	N	381970	500	240 억	3384120	N	N	172	N	N
98	20240412	161101	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12700	-140	5	-1.09	418100990	32862	89.08	12740	13000	12300	16690	8990	12840	12722.93	7.01	3563	13193	13016	12823	12646	12453	13105	12735	241	3850	500	9500	10	1	48182073	6119	21.53	2.60	12	0.07	590.00	4876.00	16950	20230412	-25.07	9260	20231024	37.15	14120	-10.06	20240327	10460	21.41	20240119	16950	-25.07	20230412	9260	37.15	20231024	0.61	N	381970	500	240 억	3378629	N	N	172	N	N
99	20240412	151106	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12780	-60	5	-0.47	380950800	29937	81.15	12740	13000	12300	16690	8990	12840	12725.08	7.01	3047	13193	13016	12823	12646	12453	13105	12735	241	3850	500	9500	10	1	48182073	6158	21.66	2.62	12	0.06	590.00	4876.00	16950	20230412	-24.60	9260	20231024	38.01	14120	-9.49	20240327	10460	22.18	20240119	16950	-24.60	20230412	9260	38.01	20231024	0.61	N	381970	500	240 억	3378629	N	N	0	N	N
100	20240412	141101	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12660	-180	5	-1.40	330721930	25981	70.43	12740	13000	12300	16690	8990	12840	12729.38	7.01	2308	13193	13016	12823	12646	12453	13105	12735	241	3850	500	9500	10	1	48182073	6100	21.46	2.60	12	0.05	590.00	4876.00	16950	20230412	-25.31	9260	20231024	36.72	14120	-10.34	20240327	10460	21.03	20240119	16950	-25.31	20230412	9260	36.72	20231024	0.61	N	381970	500	240 억	3378629	N	N	0	N	N
101	20240412	131050	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12770	-70	5	-0.55	251924320	19779	53.62	12740	13000	12300	16690	8990	12840	12736.96	7.01	1446	13193	13016	12823	12646	12453	13105	12735	241	3850	500	9500	10	1	48182073	6153	21.64	2.62	12	0.04	590.00	4876.00	16950	20230412	-24.66	9260	20231024	37.90	14120	-9.56	20240327	10460	22.08	20240119	16950	-24.66	20230412	9260	37.90	20231024	0.61	N	381970	500	240 억	3378629	N	N	0	N	N
102	20240412	121056	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12770	-70	5	-0.55	219841740	17266	46.80	12740	13000	12300	16690	8990	12840	12732.64	7.01	1114	13193	13016	12823	12646	12453	13105	12735	241	3850	500	9500	10	1	48182073	6153	21.64	2.62	12	0.04	590.00	4876.00	16950	20230412	-24.66	9260	20231024	37.90	14120	-9.56	20240327	10460	22.08	20240119	16950	-24.66	20230412	9260	37.90	20231024	0.61	N	381970	500	240 억	3378629	N	N	0	N	N
103	20240412	111056	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12770	-70	5	-0.55	194233820	15260	41.37	12740	13000	12300	16690	8990	12840	12728.30	7.01	959	13193	13016	12823	12646	12453	13105	12735	241	3850	500	9500	10	1	48182073	6153	21.64	2.62	12	0.03	590.00	4876.00	16950	20230412	-24.66	9260	20231024	37.90	14120	-9.56	20240327	10460	22.08	20240119	16950	-24.66	20230412	9260	37.90	20231024	0.61	N	381970	500	240 억	3378629	N	N	0	N	N
104	20240412	101057	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	0	3	0.00	51748620	4021	10.90	12740	13000	12740	16690	8990	12840	12869.59	7.01	-31	13193	13016	12823	12646	12453	13105	12735	241	3850	500	9500	10	1	48182073	6187	21.76	2.63	12	0.01	590.00	4876.00	16950	20230412	-24.25	9260	20231024	38.66	14120	-9.07	20240327	10460	22.75	20240119	16950	-24.25	20230412	9260	38.66	20231024	0.61	N	381970	500	240 억	3378629	N	N	0	N	N
105	20240412	091058	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12880	40	2	0.31	14805230	1149	3.11	12740	13000	12740	16690	8990	12840	12885.32	7.01	-311	13193	13016	12823	12646	12453	13105	12735	241	3850	500	9500	10	1	48182073	6206	21.83	2.64	12	0.00	590.00	4876.00	16950	20230412	-24.01	9260	20231024	39.09	14120	-8.78	20240327	10460	23.14	20240119	16950	-24.01	20230412	9260	39.09	20231024	0.61	N	381970	500	240 억	3378629	N	N	0	N	N
106	20240411	161054	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	40	2	0.31	459722080	35745	64.35	12750	13000	12630	16640	8960	12800	12861.26	7.00	2256	13140	12970	12780	12610	12420	13055	12695	241	3840	500	9470	10	1	48182073	6187	21.76	2.63	12	0.07	590.00	4876.00	16950	20230412	-24.25	9260	20231024	38.66	14120	-9.07	20240327	10460	22.75	20240119	16950	-24.25	20230412	9260	38.66	20231024	0.60	N	381970	500	240 억	3375077	N	N	0	N	N
107	20240411	151057	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12830	30	2	0.23	431941040	33580	60.45	12750	13000	12630	16640	8960	12800	12863.04	7.00	2610	13140	12970	12780	12610	12420	13055	12695	241	3840	500	9470	10	1	48182073	6182	21.75	2.63	12	0.07	590.00	4876.00	16950	20230412	-24.31	9260	20231024	38.55	14120	-9.14	20240327	10460	22.66	20240119	16950	-24.31	20230412	9260	38.55	20231024	0.60	N	381970	500	240 억	3375077	N	N	0	N	N
108	20240411	141054	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12880	80	2	0.62	371449870	28871	51.97	12750	13000	12630	16640	8960	12800	12865.85	7.00	3112	13140	12970	12780	12610	12420	13055	12695	241	3840	500	9470	10	1	48182073	6206	21.83	2.64	12	0.06	590.00	4876.00	16950	20230412	-24.01	9260	20231024	39.09	14120	-8.78	20240327	10460	23.14	20240119	16950	-24.01	20230412	9260	39.09	20231024	0.60	N	381970	500	240 억	3375077	N	N	0	N	N
109	20240411	131041	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12860	60	2	0.47	281910180	21927	39.47	12750	13000	12630	16640	8960	12800	12856.76	7.00	3616	13140	12970	12780	12610	12420	13055	12695	241	3840	500	9470	10	1	48182073	6196	21.80	2.64	12	0.05	590.00	4876.00	16950	20230412	-24.13	9260	20231024	38.88	14120	-8.92	20240327	10460	22.94	20240119	16950	-24.13	20230412	9260	38.88	20231024	0.60	N	381970	500	240 억	3375077	N	N	0	N	N
110	20240411	121056	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	150	2	1.17	210725600	16431	29.58	12750	12960	12630	16640	8960	12800	12824.88	7.00	4095	13140	12970	12780	12610	12420	13055	12695	241	3840	500	9470	10	1	48182073	6240	21.95	2.66	12	0.03	590.00	4876.00	16950	20230412	-23.60	9260	20231024	39.85	14120	-8.29	20240327	10460	23.80	20240119	16950	-23.60	20230412	9260	39.85	20231024	0.60	N	381970	500	240 억	3375077	N	N	0	N	N
111	20240411	111045	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12820	20	2	0.16	105488840	8276	14.90	12750	12850	12630	16640	8960	12800	12746.36	7.00	599	13140	12970	12780	12610	12420	13055	12695	241	3840	500	9470	10	1	48182073	6177	21.73	2.63	12	0.02	590.00	4876.00	16950	20230412	-24.37	9260	20231024	38.44	14120	-9.21	20240327	10460	22.56	20240119	16950	-24.37	20230412	9260	38.44	20231024	0.60	N	381970	500	240 억	3375077	N	N	0	N	N
112	20240411	101051	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12820	20	2	0.16	73962370	5813	10.46	12750	12850	12630	16640	8960	12800	12723.61	7.00	-266	13140	12970	12780	12610	12420	13055	12695	241	3840	500	9470	10	1	48182073	6177	21.73	2.63	12	0.01	590.00	4876.00	16950	20230412	-24.37	9260	20231024	38.44	14120	-9.21	20240327	10460	22.56	20240119	16950	-24.37	20230412	9260	38.44	20231024	0.60	N	381970	500	240 억	3375077	N	N	0	N	N
113	20240411	091052	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12720	-80	5	-0.62	22386240	1754	3.16	12750	12850	12710	16640	8960	12800	12762.96	7.00	-901	13140	12970	12780	12610	12420	13055	12695	241	3840	500	9470	10	1	48182073	6129	21.56	2.61	12	0.00	590.00	4876.00	16950	20230412	-24.96	9260	20231024	37.37	14120	-9.92	20240327	10460	21.61	20240119	16950	-24.96	20230412	9260	37.37	20231024	0.60	N	381970	500	240 억	3375077	N	N	0	N	N
114	20240409	161034	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12800	50	2	0.39	710115570	55437	103.91	12750	12950	12590	16570	8930	12750	12809.42	6.99	-5934	13170	12960	12790	12580	12410	12875	12495	241	3820	500	9430	10	1	48182073	6167	21.69	2.63	12	0.12	590.00	4876.00	16950	20230412	-24.48	9260	20231024	38.23	14120	-9.35	20240327	10460	22.37	20240119	16950	-24.48	20230412	9260	38.23	20231024	0.61	N	381970	500	240 억	3366990	N	N	0	N	N
115	20240409	151039	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12800	50	2	0.39	662703240	51732	96.96	12750	12950	12590	16570	8930	12750	12810.32	6.99	-5316	13170	12960	12790	12580	12410	12875	12495	241	3820	500	9430	10	1	48182073	6167	21.69	2.63	12	0.11	590.00	4876.00	16950	20230412	-24.48	9260	20231024	38.23	14120	-9.35	20240327	10460	22.37	20240119	16950	-24.48	20230412	9260	38.23	20231024	0.61	N	381970	500	240 억	3366990	N	N	0	N	N
116	20240409	141044	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12870	120	2	0.94	591666910	46194	86.58	12750	12950	12590	16570	8930	12750	12808.31	6.99	-3061	13170	12960	12790	12580	12410	12875	12495	241	3820	500	9430	10	1	48182073	6201	21.81	2.64	12	0.10	590.00	4876.00	16950	20230412	-24.07	9260	20231024	38.98	14120	-8.85	20240327	10460	23.04	20240119	16950	-24.07	20230412	9260	38.98	20231024	0.61	N	381970	500	240 억	3366990	N	N	0	N	N
117	20240409	131036	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	90	2	0.71	462093880	36102	67.67	12750	12950	12590	16570	8930	12750	12799.68	6.99	-3520	13170	12960	12790	12580	12410	12875	12495	241	3820	500	9430	10	1	48182073	6187	21.76	2.63	12	0.07	590.00	4876.00	16950	20230412	-24.25	9260	20231024	38.66	14120	-9.07	20240327	10460	22.75	20240119	16950	-24.25	20230412	9260	38.66	20231024	0.61	N	381970	500	240 억	3366990	N	N	0	N	N
118	20240409	121042	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12830	80	2	0.63	342954850	26841	50.31	12750	12850	12590	16570	8930	12750	12777.28	6.99	-1759	13170	12960	12790	12580	12410	12875	12495	241	3820	500	9430	10	1	48182073	6182	21.75	2.63	12	0.06	590.00	4876.00	16950	20230412	-24.31	9260	20231024	38.55	14120	-9.14	20240327	10460	22.66	20240119	16950	-24.31	20230412	9260	38.55	20231024	0.61	N	381970	500	240 억	3366990	N	N	0	N	N
119	20240409	111039	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12780	30	2	0.24	250792510	19640	36.81	12750	12850	12590	16570	8930	12750	12769.48	6.99	-841	13170	12960	12790	12580	12410	12875	12495	241	3820	500	9430	10	1	48182073	6158	21.66	2.62	12	0.04	590.00	4876.00	16950	20230412	-24.60	9260	20231024	38.01	14120	-9.49	20240327	10460	22.18	20240119	16950	-24.60	20230412	9260	38.01	20231024	0.61	N	381970	500	240 억	3366990	N	N	0	N	N
120	20240409	101032	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	90	2	0.71	139901940	10984	20.59	12750	12850	12590	16570	8930	12750	12736.88	6.99	-366	13170	12960	12790	12580	12410	12875	12495	241	3820	500	9430	10	1	48182073	6187	21.76	2.63	12	0.02	590.00	4876.00	16950	20230412	-24.25	9260	20231024	38.66	14120	-9.07	20240327	10460	22.75	20240119	16950	-24.25	20230412	9260	38.66	20231024	0.61	N	381970	500	240 억	3366990	N	N	0	N	N
121	20240409	091053	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12690	-60	5	-0.47	53796870	4237	7.94	12750	12760	12590	16570	8930	12750	12696.92	6.99	596	13170	12960	12790	12580	12410	12875	12495	241	3820	500	9430	10	1	48182073	6114	21.51	2.60	12	0.01	590.00	4876.00	16950	20230412	-25.13	9260	20231024	37.04	14120	-10.13	20240327	10460	21.32	20240119	16950	-25.13	20230412	9260	37.04	20231024	0.61	N	381970	500	240 억	3366990	N	N	0	N	N
122	20240408	161031	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12750	-100	5	-0.78	682328250	53330	88.30	12840	13000	12620	16700	9000	12850	12794.68	6.98	4718	13130	12990	12760	12620	12390	13060	12690	241	3850	500	9500	10	1	48182073	6143	21.61	2.61	12	0.11	590.00	4876.00	16950	20230412	-24.78	9260	20231024	37.69	14120	-9.70	20240327	10460	21.89	20240119	16950	-24.78	20230412	9260	37.69	20231024	0.62	N	381970	500	240 억	3363359	N	N	580	N	N
123	20240408	151040	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12690	-160	5	-1.25	663968530	51888	85.91	12840	13000	12620	16700	9000	12850	12796.19	6.98	4514	13130	12990	12760	12620	12390	13060	12690	241	3850	500	9500	10	1	48182073	6114	21.51	2.60	12	0.11	590.00	4876.00	16950	20230412	-25.13	9260	20231024	37.04	14120	-10.13	20240327	10460	21.32	20240119	16950	-25.13	20230412	9260	37.04	20231024	0.62	N	381970	500	240 억	3363359	N	N	580	N	N
124	20240408	141039	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12830	-20	5	-0.16	510260850	39784	65.87	12840	13000	12650	16700	9000	12850	12825.78	6.98	2839	13130	12990	12760	12620	12390	13060	12690	241	3850	500	9500	10	1	48182073	6182	21.75	2.63	12	0.08	590.00	4876.00	16950	20230412	-24.31	9260	20231024	38.55	14120	-9.14	20240327	10460	22.66	20240119	16950	-24.31	20230412	9260	38.55	20231024	0.62	N	381970	500	240 억	3363359	N	N	580	N	N
125	20240408	131033	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12850	0	3	0.00	285043340	22048	36.51	12840	13000	12720	16700	9000	12850	12928.31	6.98	3577	13130	12990	12760	12620	12390	13060	12690	241	3850	500	9500	10	1	48182073	6191	21.78	2.64	12	0.05	590.00	4876.00	16950	20230412	-24.19	9260	20231024	38.77	14120	-8.99	20240327	10460	22.85	20240119	16950	-24.19	20230412	9260	38.77	20231024	0.62	N	381970	500	240 억	3363359	N	N	580	N	N
126	20240408	121041	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	100	2	0.78	234791200	18162	30.07	12840	13000	12720	16700	9000	12850	12927.61	6.98	3918	13130	12990	12760	12620	12390	13060	12690	241	3850	500	9500	10	1	48182073	6240	21.95	2.66	12	0.04	590.00	4876.00	16950	20230412	-23.60	9260	20231024	39.85	14120	-8.29	20240327	10460	23.80	20240119	16950	-23.60	20230412	9260	39.85	20231024	0.62	N	381970	500	240 억	3363359	N	N	580	N	N
127	20240408	111042	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	100	2	0.78	174881320	13533	22.41	12840	13000	12720	16700	9000	12850	12922.58	6.98	4339	13130	12990	12760	12620	12390	13060	12690	241	3850	500	9500	10	1	48182073	6240	21.95	2.66	12	0.03	590.00	4876.00	16950	20230412	-23.60	9260	20231024	39.85	14120	-8.29	20240327	10460	23.80	20240119	16950	-23.60	20230412	9260	39.85	20231024	0.62	N	381970	500	240 억	3363359	N	N	580	N	N
128	20240408	101028	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12920	70	2	0.54	115931580	8988	14.88	12840	13000	12720	16700	9000	12850	12898.48	6.98	3847	13130	12990	12760	12620	12390	13060	12690	241	3850	500	9500	10	1	48182073	6225	21.90	2.65	12	0.02	590.00	4876.00	16950	20230412	-23.78	9260	20231024	39.52	14120	-8.50	20240327	10460	23.52	20240119	16950	-23.78	20230412	9260	39.52	20231024	0.62	N	381970	500	240 억	3363359	N	N	580	N	N
129	20240408	091041	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12870	20	2	0.16	13775820	1075	1.78	12840	12870	12720	16700	9000	12850	12814.72	6.98	8	13130	12990	12760	12620	12390	13060	12690	241	3850	500	9500	10	1	48182073	6201	21.81	2.64	12	0.00	590.00	4876.00	16950	20230412	-24.07	9260	20231024	38.98	14120	-8.85	20240327	10460	23.04	20240119	16950	-24.07	20230412	9260	38.98	20231024	0.62	N	381970	500	240 억	3363359	N	N	580	N	N
130	20240405	161034	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12850	190	2	1.50	771999610	60216	98.45	12530	12900	12530	16450	8870	12660	12820.41	6.97	-4707	12800	12730	12610	12540	12420	12765	12575	241	3790	500	9360	10	1	48182073	6191	21.78	2.64	12	0.12	590.00	4876.00	16950	20230412	-24.19	9260	20231024	38.77	14120	-8.99	20240327	10460	22.85	20240119	16950	-24.19	20230412	9260	38.77	20231024	0.63	N	381970	500	240 억	3359253	N	N	580	N	N
131	20240405	151032	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12900	240	2	1.90	722424710	56361	92.14	12530	12900	12530	16450	8870	12660	12817.81	6.97	-4222	12800	12730	12610	12540	12420	12765	12575	241	3790	500	9360	10	1	48182073	6215	21.86	2.65	12	0.12	590.00	4876.00	16950	20230412	-23.89	9260	20231024	39.31	14120	-8.64	20240327	10460	23.33	20240119	16950	-23.89	20230412	9260	39.31	20231024	0.63	N	381970	500	240 억	3359253	N	N	98	N	N
132	20240405	141029	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12860	200	2	1.58	611459740	47732	78.04	12530	12880	12530	16450	8870	12660	12810.27	6.97	-4271	12800	12730	12610	12540	12420	12765	12575	241	3790	500	9360	10	1	48182073	6196	21.80	2.64	12	0.10	590.00	4876.00	16950	20230412	-24.13	9260	20231024	38.88	14120	-8.92	20240327	10460	22.94	20240119	16950	-24.13	20230412	9260	38.88	20231024	0.63	N	381970	500	240 억	3359253	N	N	98	N	N
133	20240405	131026	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12840	180	2	1.42	454901900	35536	58.10	12530	12880	12530	16450	8870	12660	12801.16	6.97	-3851	12800	12730	12610	12540	12420	12765	12575	241	3790	500	9360	10	1	48182073	6187	21.76	2.63	12	0.07	590.00	4876.00	16950	20230412	-24.25	9260	20231024	38.66	14120	-9.07	20240327	10460	22.75	20240119	16950	-24.25	20230412	9260	38.66	20231024	0.63	N	381970	500	240 억	3359253	N	N	98	N	N
134	20240405	121030	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12820	160	2	1.26	358422670	28023	45.81	12530	12880	12530	16450	8870	12660	12790.30	6.97	-2623	12800	12730	12610	12540	12420	12765	12575	241	3790	500	9360	10	1	48182073	6177	21.73	2.63	12	0.06	590.00	4876.00	16950	20230412	-24.37	9260	20231024	38.44	14120	-9.21	20240327	10460	22.56	20240119	16950	-24.37	20230412	9260	38.44	20231024	0.63	N	381970	500	240 억	3359253	N	N	98	N	N
135	20240405	111038	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12790	130	2	1.03	280729530	21958	35.90	12530	12880	12530	16450	8870	12660	12784.84	6.97	-1240	12800	12730	12610	12540	12420	12765	12575	241	3790	500	9360	10	1	48182073	6162	21.68	2.62	12	0.05	590.00	4876.00	16950	20230412	-24.54	9260	20231024	38.12	14120	-9.42	20240327	10460	22.28	20240119	16950	-24.54	20230412	9260	38.12	20231024	0.63	N	381970	500	240 억	3359253	N	N	98	N	N
136	20240405	100904	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12810	150	2	1.18	163544090	12801	20.93	12530	12880	12530	16450	8870	12660	12775.88	6.97	558	12800	12730	12610	12540	12420	12765	12575	241	3790	500	9360	10	1	48182073	6172	21.71	2.63	12	0.03	590.00	4876.00	16950	20230412	-24.42	9260	20231024	38.34	14120	-9.28	20240327	10460	22.47	20240119	16950	-24.42	20230412	9260	38.34	20231024	0.63	N	381970	500	240 억	3359253	N	N	98	N	N
137	20240405	091018	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12630	-30	5	-0.24	8442030	670	1.10	12530	12630	12530	16450	8870	12660	12600.04	6.97	-29	12800	12730	12610	12540	12420	12765	12575	241	3790	500	9360	10	1	48182073	6085	21.41	2.59	12	0.00	590.00	4876.00	16950	20230412	-25.49	9260	20231024	36.39	14120	-10.55	20240327	10460	20.75	20240119	16950	-25.49	20230412	9260	36.39	20231024	0.63	N	381970	500	240 억	3359253	N	N	98	N	N
138	20240404	161013	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12660	180	2	1.44	767380360	60749	58.26	12560	12680	12490	16220	8740	12480	12631.87	7.01	-19703	12980	12730	12560	12310	12140	12645	12225	241	3740	500	9230	10	1	48182073	6100	21.46	2.60	12	0.13	590.00	4876.00	16950	20230412	-25.31	9260	20231024	36.72	14120	-10.34	20240327	10460	21.03	20240119	16950	-25.31	20230412	9260	36.72	20231024	0.62	N	381970	500	240 억	3377279	N	N	98	N	N
139	20240404	151012	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12650	170	2	1.36	726108650	57487	55.13	12560	12680	12490	16220	8740	12480	12630.83	7.01	-18482	12980	12730	12560	12310	12140	12645	12225	241	3740	500	9230	10	1	48182073	6095	21.44	2.59	12	0.12	590.00	4876.00	16950	20230412	-25.37	9260	20231024	36.61	14120	-10.41	20240327	10460	20.94	20240119	16950	-25.37	20230412	9260	36.61	20231024	0.62	N	381970	500	240 억	3377279	N	N	1067	N	N
140	20240404	141021	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12640	160	2	1.28	641685090	50818	48.73	12560	12680	12490	16220	8740	12480	12627.12	7.01	-15914	12980	12730	12560	12310	12140	12645	12225	241	3740	500	9230	10	1	48182073	6090	21.42	2.59	12	0.11	590.00	4876.00	16950	20230412	-25.43	9260	20231024	36.50	14120	-10.48	20240327	10460	20.84	20240119	16950	-25.43	20230412	9260	36.50	20231024	0.62	N	381970	500	240 억	3377279	N	N	1067	N	N
141	20240404	131008	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12620	140	2	1.12	556965870	44117	42.31	12560	12680	12490	16220	8740	12480	12624.74	7.01	-12400	12980	12730	12560	12310	12140	12645	12225	241	3740	500	9230	10	1	48182073	6081	21.39	2.59	12	0.09	590.00	4876.00	16950	20230412	-25.55	9260	20231024	36.29	14120	-10.62	20240327	10460	20.65	20240119	16950	-25.55	20230412	9260	36.29	20231024	0.62	N	381970	500	240 억	3377279	N	N	1067	N	N
142	20240404	121013	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12640	160	2	1.28	436771500	34598	33.18	12560	12680	12490	16220	8740	12480	12624.18	7.01	-8543	12980	12730	12560	12310	12140	12645	12225	241	3740	500	9230	10	1	48182073	6090	21.42	2.59	12	0.07	590.00	4876.00	16950	20230412	-25.43	9260	20231024	36.50	14120	-10.48	20240327	10460	20.84	20240119	16950	-25.43	20230412	9260	36.50	20231024	0.62	N	381970	500	240 억	3377279	N	N	1067	N	N
143	20240404	111016	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12630	150	2	1.20	336774520	26675	25.58	12560	12680	12490	16220	8740	12480	12625.10	7.01	-4813	12980	12730	12560	12310	12140	12645	12225	241	3740	500	9230	10	1	48182073	6085	21.41	2.59	12	0.06	590.00	4876.00	16950	20230412	-25.49	9260	20231024	36.39	14120	-10.55	20240327	10460	20.75	20240119	16950	-25.49	20230412	9260	36.39	20231024	0.62	N	381970	500	240 억	3377279	N	N	1067	N	N
144	20240404	101012	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12650	170	2	1.36	215716610	17105	16.40	12560	12680	12490	16220	8740	12480	12611.32	7.01	-2985	12980	12730	12560	12310	12140	12645	12225	241	3740	500	9230	10	1	48182073	6095	21.44	2.59	12	0.04	590.00	4876.00	16950	20230412	-25.37	9260	20231024	36.61	14120	-10.41	20240327	10460	20.94	20240119	16950	-25.37	20230412	9260	36.61	20231024	0.62	N	381970	500	240 억	3377279	N	N	1067	N	N
145	20240404	091016	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12500	20	2	0.16	30455890	2430	2.33	12560	12590	12490	16220	8740	12480	12533.29	7.01	-882	12980	12730	12560	12310	12140	12645	12225	241	3740	500	9230	10	1	48182073	6023	21.19	2.56	12	0.01	590.00	4876.00	16950	20230412	-26.25	9260	20231024	34.99	14120	-11.47	20240327	10460	19.50	20240119	16950	-26.25	20230412	9260	34.99	20231024	0.62	N	381970	500	240 억	3377279	N	N	1067	N	N
146	20240403	161012	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12480	-230	5	-1.81	1303170480	104216	76.44	12660	12810	12390	16520	8900	12710	12504.54	6.95	372	13283	12996	12813	12526	12343	12905	12435	241	3810	500	9400	10	1	48182073	6013	21.15	2.56	12	0.22	590.00	4876.00	16950	20230412	-26.37	9260	20231024	34.77	14120	-11.61	20240327	10460	19.31	20240119	16950	-26.37	20230412	9260	34.77	20231024	0.61	N	381970	500	240 억	3347006	N	N	1067	N	N
147	20240403	151012	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12450	-260	5	-2.05	1197536910	95732	70.22	12660	12810	12390	16520	8900	12710	12509.26	6.95	-1085	13283	12996	12813	12526	12343	12905	12435	241	3810	500	9400	10	1	48182073	5999	21.10	2.55	12	0.20	590.00	4876.00	16950	20230412	-26.55	9260	20231024	34.45	14120	-11.83	20240327	10460	19.02	20240119	16950	-26.55	20230412	9260	34.45	20231024	0.61	N	381970	500	240 억	3347006	N	N	557	N	N
148	20240403	141000	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12450	-260	5	-2.05	703999820	56002	41.08	12660	12810	12440	16520	8900	12710	12570.98	6.95	-6062	13283	12996	12813	12526	12343	12905	12435	241	3810	500	9400	10	1	48182073	5999	21.10	2.55	12	0.12	590.00	4876.00	16950	20230412	-26.55	9260	20231024	34.45	14120	-11.83	20240327	10460	19.02	20240119	16950	-26.55	20230412	9260	34.45	20231024	0.61	N	381970	500	240 억	3347006	N	N	557	N	N
149	20240403	131008	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12520	-190	5	-1.49	490353090	38911	28.54	12660	12810	12500	16520	8900	12710	12601.91	6.95	-4526	13283	12996	12813	12526	12343	12905	12435	241	3810	500	9400	10	1	48182073	6032	21.22	2.57	12	0.08	590.00	4876.00	16950	20230412	-26.14	9260	20231024	35.21	14120	-11.33	20240327	10460	19.69	20240119	16950	-26.14	20230412	9260	35.21	20231024	0.61	N	381970	500	240 억	3347006	N	N	557	N	N
150	20240403	121001	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12570	-140	5	-1.10	367857280	29135	21.37	12660	12810	12550	16520	8900	12710	12625.96	6.95	-1113	13283	12996	12813	12526	12343	12905	12435	241	3810	500	9400	10	1	48182073	6056	21.31	2.58	12	0.06	590.00	4876.00	16950	20230412	-25.84	9260	20231024	35.75	14120	-10.98	20240327	10460	20.17	20240119	16950	-25.84	20230412	9260	35.75	20231024	0.61	N	381970	500	240 억	3347006	N	N	557	N	N
151	20240403	111008	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12580	-130	5	-1.02	286270730	22652	16.62	12660	12810	12550	16520	8900	12710	12637.77	6.95	-1065	13283	12996	12813	12526	12343	12905	12435	241	3810	500	9400	10	1	48182073	6061	21.32	2.58	12	0.05	590.00	4876.00	16950	20230412	-25.78	9260	20231024	35.85	14120	-10.91	20240327	10460	20.27	20240119	16950	-25.78	20230412	9260	35.85	20231024	0.61	N	381970	500	240 억	3347006	N	N	557	N	N
152	20240403	101007	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12580	-130	5	-1.02	135075940	10676	7.83	12660	12810	12550	16520	8900	12710	12652.30	6.95	-1575	13283	12996	12813	12526	12343	12905	12435	241	3810	500	9400	10	1	48182073	6061	21.32	2.58	12	0.02	590.00	4876.00	16950	20230412	-25.78	9260	20231024	35.85	14120	-10.91	20240327	10460	20.27	20240119	16950	-25.78	20230412	9260	35.85	20231024	0.61	N	381970	500	240 억	3347006	N	N	557	N	N
153	20240403	091009	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12710	0	3	0.00	10777830	850	0.62	12660	12710	12640	16520	8900	12710	12679.80	6.95	-106	13283	12996	12813	12526	12343	12905	12435	241	3810	500	9400	10	1	48182073	6124	21.54	2.61	12	0.00	590.00	4876.00	16950	20230412	-25.01	9260	20231024	37.26	14120	-9.99	20240327	10460	21.51	20240119	16950	-25.01	20230412	9260	37.26	20231024	0.61	N	381970	500	240 억	3347006	N	N	557	N	N
154	20240402	160954	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12710	-310	5	-2.38	1732945300	136084	375.79	13100	13100	12630	16920	9120	13020	12734.38	6.90	17785	13266	13142	13056	12932	12846	13205	12995	241	3900	500	9630	10	1	48182073	6124	21.54	2.61	12	0.28	590.00	4876.00	16950	20230412	-25.01	9260	20231024	37.26	14120	-9.99	20240327	10460	21.51	20240119	16950	-25.01	20230412	9260	37.26	20231024	0.62	N	381970	500	240 억	3323980	N	N	557	N	N
155	20240402	151002	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12730	-290	5	-2.23	1696679460	133233	367.91	13100	13100	12630	16920	9120	13020	12734.68	6.90	17704	13266	13142	13056	12932	12846	13205	12995	241	3900	500	9630	10	1	48182073	6134	21.58	2.61	12	0.28	590.00	4876.00	16950	20230412	-24.90	9260	20231024	37.47	14120	-9.84	20240327	10460	21.70	20240119	16950	-24.90	20230412	9260	37.47	20231024	0.62	N	381970	500	240 억	3323980	N	N	52	N	N
156	20240402	141004	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12660	-360	5	-2.76	1516516220	119030	328.69	13100	13100	12630	16920	9120	13020	12740.62	6.90	14747	13266	13142	13056	12932	12846	13205	12995	241	3900	500	9630	10	1	48182073	6100	21.46	2.60	12	0.25	590.00	4876.00	16950	20230412	-25.31	9260	20231024	36.72	14120	-10.34	20240327	10460	21.03	20240119	16950	-25.31	20230412	9260	36.72	20231024	0.62	N	381970	500	240 억	3323980	N	N	52	N	N
157	20240402	130949	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12700	-320	5	-2.46	1344337460	105436	291.16	13100	13100	12630	16920	9120	13020	12750.27	6.90	13673	13266	13142	13056	12932	12846	13205	12995	241	3900	500	9630	10	1	48182073	6119	21.53	2.60	12	0.22	590.00	4876.00	16950	20230412	-25.07	9260	20231024	37.15	14120	-10.06	20240327	10460	21.41	20240119	16950	-25.07	20230412	9260	37.15	20231024	0.62	N	381970	500	240 억	3323980	N	N	52	N	N
158	20240402	120948	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12670	-350	5	-2.69	1207346970	94625	261.30	13100	13100	12630	16920	9120	13020	12759.28	6.90	10305	13266	13142	13056	12932	12846	13205	12995	241	3900	500	9630	10	1	48182073	6105	21.47	2.60	12	0.20	590.00	4876.00	16950	20230412	-25.25	9260	20231024	36.83	14120	-10.27	20240327	10460	21.13	20240119	16950	-25.25	20230412	9260	36.83	20231024	0.62	N	381970	500	240 억	3323980	N	N	52	N	N
159	20240402	110950	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12670	-350	5	-2.69	1012256070	79214	218.74	13100	13100	12640	16920	9120	13020	12778.75	6.90	5278	13266	13142	13056	12932	12846	13205	12995	241	3900	500	9630	10	1	48182073	6105	21.47	2.60	12	0.16	590.00	4876.00	16950	20230412	-25.25	9260	20231024	36.83	14120	-10.27	20240327	10460	21.13	20240119	16950	-25.25	20230412	9260	36.83	20231024	0.62	N	381970	500	240 억	3323980	N	N	52	N	N
160	20240402	100954	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12810	-210	5	-1.61	786873390	61502	169.83	13100	13100	12640	16920	9120	13020	12794.27	6.90	930	13266	13142	13056	12932	12846	13205	12995	241	3900	500	9630	10	1	48182073	6172	21.71	2.63	12	0.13	590.00	4876.00	16950	20230412	-24.42	9260	20231024	38.34	14120	-9.28	20240327	10460	22.47	20240119	16950	-24.42	20230412	9260	38.34	20231024	0.62	N	381970	500	240 억	3323980	N	N	52	N	N
161	20240402	090950	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	12860	-160	5	-1.23	98241170	7611	21.02	13100	13100	12850	16920	9120	13020	12907.79	6.90	-438	13266	13142	13056	12932	12846	13205	12995	241	3900	500	9630	10	1	48182073	6196	21.80	2.64	12	0.02	590.00	4876.00	16950	20230412	-24.13	9260	20231024	38.88	14120	-8.92	20240327	10460	22.94	20240119	16950	-24.13	20230412	9260	38.88	20231024	0.62	N	381970	500	240 억	3323980	N	N	52	N	N
162	20240401	160949	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13020	-30	5	-0.23	465869870	35707	27.65	12970	13180	12970	16960	9140	13050	13047.07	6.92	-8580	13870	13460	13240	12830	12610	13350	12720	241	3910	500	9650	10	1	48182073	6273	22.07	2.67	12	0.07	590.00	4876.00	16950	20230412	-23.19	9260	20231024	40.60	14120	-7.79	20240327	10460	24.47	20240119	16950	-23.19	20230412	9260	40.60	20231024	0.62	N	381970	500	240 억	3333714	N	N	52	N	N
163	20240401	150952	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13020	-30	5	-0.23	399345330	30599	23.70	12970	13180	12970	16960	9140	13050	13050.93	6.92	-8372	13870	13460	13240	12830	12610	13350	12720	241	3910	500	9650	10	1	48182073	6273	22.07	2.67	12	0.06	590.00	4876.00	16950	20230412	-23.19	9260	20231024	40.60	14120	-7.79	20240327	10460	24.47	20240119	16950	-23.19	20230412	9260	40.60	20231024	0.62	N	381970	500	240 억	3333714	N	N	15	N	N
164	20240401	140946	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13050	0	3	0.00	369703010	28324	21.93	12970	13180	12970	16960	9140	13050	13052.64	6.92	-7097	13870	13460	13240	12830	12610	13350	12720	241	3910	500	9650	10	1	48182073	6288	22.12	2.68	12	0.06	590.00	4876.00	16950	20230412	-23.01	9260	20231024	40.93	14120	-7.58	20240327	10460	24.76	20240119	16950	-23.01	20230412	9260	40.93	20231024	0.62	N	381970	500	240 억	3333714	N	N	15	N	N
165	20240401	130943	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13040	-10	5	-0.08	316460700	24239	18.77	12970	13180	12970	16960	9140	13050	13055.85	6.92	-5485	13870	13460	13240	12830	12610	13350	12720	241	3910	500	9650	10	1	48182073	6283	22.10	2.67	12	0.05	590.00	4876.00	16950	20230412	-23.07	9260	20231024	40.82	14120	-7.65	20240327	10460	24.67	20240119	16950	-23.07	20230412	9260	40.82	20231024	0.62	N	381970	500	240 억	3333714	N	N	15	N	N
166	20240401	120949	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13040	-10	5	-0.08	264744480	20267	15.69	12970	13180	12970	16960	9140	13050	13062.84	6.92	-5719	13870	13460	13240	12830	12610	13350	12720	241	3910	500	9650	10	1	48182073	6283	22.10	2.67	12	0.04	590.00	4876.00	16950	20230412	-23.07	9260	20231024	40.82	14120	-7.65	20240327	10460	24.67	20240119	16950	-23.07	20230412	9260	40.82	20231024	0.62	N	381970	500	240 억	3333714	N	N	15	N	N
167	20240401	110949	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13080	30	2	0.23	200197750	15315	11.86	12970	13180	12970	16960	9140	13050	13072.00	6.92	-5626	13870	13460	13240	12830	12610	13350	12720	241	3910	500	9650	10	1	48182073	6302	22.17	2.68	12	0.03	590.00	4876.00	16950	20230412	-22.83	9260	20231024	41.25	14120	-7.37	20240327	10460	25.05	20240119	16950	-22.83	20230412	9260	41.25	20231024	0.62	N	381970	500	240 억	3333714	N	N	15	N	N
168	20240401	100946	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13110	60	2	0.46	119695310	9169	7.10	12970	13180	12970	16960	9140	13050	13054.35	6.92	-1582	13870	13460	13240	12830	12610	13350	12720	241	3910	500	9650	10	1	48182073	6317	22.22	2.69	12	0.02	590.00	4876.00	16950	20230412	-22.65	9260	20231024	41.58	14120	-7.15	20240327	10460	25.33	20240119	16950	-22.65	20230412	9260	41.58	20231024	0.62	N	381970	500	240 억	3333714	N	N	15	N	N
169	20240401	090944	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	13000	-50	5	-0.38	32589930	2504	1.94	12970	13180	12970	16960	9140	13050	13015.15	6.92	-249	13870	13460	13240	12830	12610	13350	12720	241	3910	500	9650	10	1	48182073	6264	22.03	2.67	12	0.01	590.00	4876.00	16950	20230412	-23.30	9260	20231024	40.39	14120	-7.93	20240327	10460	24.28	20240119	16950	-23.30	20230412	9260	40.39	20231024	0.62	N	381970	500	240 억	3333714	N	N	15	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History