KissMeData/001530/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25700	400	2	1.58	1216438500	47809	97.73	25100	25700	25100	32850	17750	25300	25442.67	3.66	0	4042	25900	25600	25000	24700	24100	25750	24850	133	7550	500	18210	50	1	25215672	6480	210.66	1.05	12	0.19	122.00	24509.00	32900	20240222	-21.88	18759	20230516	37.00	32900	-21.88	20240222	23450	9.59	20240426	33150	-22.47	20231114	19120	34.41	20230516	2.62	N	001530	500	132 억	923899	N	N	0	N	N
3	20240430	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	300	2	1.19	1037356250	40825	83.45	25100	25700	25100	32850	17750	25300	25409.83	3.66	0	4201	25900	25600	25000	24700	24100	25750	24850	133	7550	500	18210	50	1	25215672	6455	209.84	1.04	12	0.16	122.00	24509.00	32900	20240222	-22.19	18759	20230516	36.47	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19120	33.89	20230516	2.62	N	001530	500	132 억	923899	N	N	0	N	N
4	20240430	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25450	150	2	0.59	836689400	32975	67.41	25100	25700	25100	32850	17750	25300	25373.45	3.66	0	4592	25900	25600	25000	24700	24100	25750	24850	133	7550	500	18210	50	1	25215672	6417	208.61	1.04	12	0.13	122.00	24509.00	32900	20240222	-22.64	18759	20230516	35.67	32900	-22.64	20240222	23450	8.53	20240426	33150	-23.23	20231114	19120	33.11	20230516	2.62	N	001530	500	132 억	923899	N	N	0	N	N
5	20240430	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	200	2	0.79	768575450	30297	61.93	25100	25700	25100	32850	17750	25300	25368.04	3.66	0	4278	25900	25600	25000	24700	24100	25750	24850	133	7550	500	18210	50	1	25215672	6430	209.02	1.04	12	0.12	122.00	24509.00	32900	20240222	-22.49	18759	20230516	35.93	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19120	33.37	20230516	2.62	N	001530	500	132 억	923899	N	N	0	N	N
6	20240430	120124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	200	2	0.79	620331800	24489	50.06	25100	25700	25100	32850	17750	25300	25331.04	3.66	0	4523	25900	25600	25000	24700	24100	25750	24850	133	7550	500	18210	50	1	25215672	6430	209.02	1.04	12	0.10	122.00	24509.00	32900	20240222	-22.49	18759	20230516	35.93	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19120	33.37	20230516	2.62	N	001530	500	132 억	923899	N	N	0	N	N
7	20240430	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25350	50	2	0.20	216408350	8589	17.56	25100	25450	25100	32850	17750	25300	25195.99	3.66	0	4346	25900	25600	25000	24700	24100	25750	24850	133	7550	500	18210	50	1	25215672	6392	207.79	1.03	12	0.03	122.00	24509.00	32900	20240222	-22.95	18759	20230516	35.14	32900	-22.95	20240222	23450	8.10	20240426	33150	-23.53	20231114	19120	32.58	20230516	2.62	N	001530	500	132 억	923899	N	N	0	N	N
8	20240430	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	-100	5	-0.40	98313600	3907	7.99	25100	25300	25100	32850	17750	25300	25163.45	3.66	0	1691	25900	25600	25000	24700	24100	25750	24850	133	7550	500	18210	50	1	25215672	6354	206.56	1.03	12	0.02	122.00	24509.00	32900	20240222	-23.40	18759	20230516	34.34	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19120	31.80	20230516	2.62	N	001530	500	132 억	923899	N	N	0	N	N
9	20240430	090127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	0	3	0.00	16935100	674	1.38	25100	25300	25100	32850	17750	25300	25126.26	3.66	0	230	25900	25600	25000	24700	24100	25750	24850	133	7550	500	18210	50	1	25215672	6380	207.38	1.03	12	0.00	122.00	24509.00	32900	20240222	-23.10	18759	20230516	34.87	32900	-23.10	20240222	23450	7.89	20240426	33150	-23.68	20231114	19120	32.32	20230516	2.62	N	001530	500	132 억	923899	N	N	0	N	N
10	20240429	160123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	600	2	2.43	1208185750	48649	46.89	24650	25300	24400	32100	17300	24700	24834.69	3.61	0	14035	25800	25250	24350	23800	22900	25525	24075	133	7400	500	17780	50	1	25215672	6380	207.38	1.03	12	0.19	122.00	24509.00	32900	20240222	-23.10	18759	20230516	34.87	32900	-23.10	20240222	23450	7.89	20240426	33150	-23.68	20231114	19120	32.32	20230516	2.65	N	001530	500	132 억	911013	N	N	7	N	N
11	20240429	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	150	2	0.61	810316550	32820	31.63	24650	24950	24400	32100	17300	24700	24689.72	3.61	0	10945	25800	25250	24350	23800	22900	25525	24075	133	7400	500	17780	50	1	25215672	6266	203.69	1.01	12	0.13	122.00	24509.00	32900	20240222	-24.47	18759	20230516	32.47	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19120	29.97	20230516	2.65	N	001530	500	132 억	911013	N	N	7	N	N
12	20240429	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	200	2	0.81	748885400	30346	29.25	24650	24950	24400	32100	17300	24700	24678.22	3.61	0	11190	25800	25250	24350	23800	22900	25525	24075	133	7400	500	17780	50	1	25215672	6279	204.10	1.02	12	0.12	122.00	24509.00	32900	20240222	-24.32	18759	20230516	32.74	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19120	30.23	20230516	2.65	N	001530	500	132 억	911013	N	N	7	N	N
13	20240429	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	0	3	0.00	474122150	19281	18.58	24650	24900	24400	32100	17300	24700	24590.11	3.61	0	5812	25800	25250	24350	23800	22900	25525	24075	133	7400	500	17780	50	1	25215672	6228	202.46	1.01	12	0.08	122.00	24509.00	32900	20240222	-24.92	18759	20230516	31.67	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19120	29.18	20230516	2.65	N	001530	500	132 억	911013	N	N	7	N	N
14	20240429	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-100	5	-0.40	361602350	14729	14.20	24650	24900	24400	32100	17300	24700	24550.34	3.61	0	3084	25800	25250	24350	23800	22900	25525	24075	133	7400	500	17780	50	1	25215672	6203	201.64	1.00	12	0.06	122.00	24509.00	32900	20240222	-25.23	18759	20230516	31.14	32900	-25.23	20240222	23450	4.90	20240426	33150	-25.79	20231114	19120	28.66	20230516	2.65	N	001530	500	132 억	911013	N	N	7	N	N
15	20240429	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-100	5	-0.40	316537600	12893	12.43	24650	24900	24400	32100	17300	24700	24551.09	3.61	0	2331	25800	25250	24350	23800	22900	25525	24075	133	7400	500	17780	50	1	25215672	6203	201.64	1.00	12	0.05	122.00	24509.00	32900	20240222	-25.23	18759	20230516	31.14	32900	-25.23	20240222	23450	4.90	20240426	33150	-25.79	20231114	19120	28.66	20230516	2.65	N	001530	500	132 억	911013	N	N	7	N	N
16	20240429	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-200	5	-0.81	228992800	9315	8.98	24650	24900	24400	32100	17300	24700	24583.19	3.61	0	2059	25800	25250	24350	23800	22900	25525	24075	133	7400	500	17780	50	1	25215672	6178	200.82	1.00	12	0.04	122.00	24509.00	32900	20240222	-25.53	18759	20230516	30.60	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19120	28.14	20230516	2.65	N	001530	500	132 억	911013	N	N	7	N	N
17	20240429	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	-150	5	-0.61	2462050	100	0.10	24650	24650	24550	32100	17300	24700	24618.04	3.61	0	28	25800	25250	24350	23800	22900	25525	24075	133	7400	500	17780	50	1	25215672	6190	201.23	1.00	12	0.00	122.00	24509.00	32900	20240222	-25.38	18759	20230516	30.87	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19120	28.40	20230516	2.65	N	001530	500	132 억	911013	N	N	7	N	N
18	20240426	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-50	5	-0.20	2499455400	103528	172.47	24600	24900	23450	32150	17350	24750	24142.28	3.64	0	-5626	25116	24932	24716	24532	24316	25025	24625	133	7400	500	17820	50	1	25215672	6228	202.46	1.01	12	0.41	122.00	24509.00	32900	20240222	-24.92	18759	20230516	31.67	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19120	29.18	20230516	2.59	N	001530	500	132 억	918821	N	N	7	N	N
19	20240426	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-250	5	-1.01	2271770400	94289	157.08	24600	24900	23450	32150	17350	24750	24093.69	3.64	0	-2943	25116	24932	24716	24532	24316	25025	24625	133	7400	500	17820	50	1	25215672	6178	200.82	1.00	12	0.37	122.00	24509.00	32900	20240222	-25.53	18759	20230516	30.60	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19120	28.14	20230516	2.59	N	001530	500	132 억	918821	N	N	0	N	N
20	20240426	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	-400	5	-1.62	2010862700	83569	139.22	24600	24900	23450	32150	17350	24750	24062.30	3.64	0	-5306	25116	24932	24716	24532	24316	25025	24625	133	7400	500	17820	50	1	25215672	6140	199.59	0.99	12	0.33	122.00	24509.00	32900	20240222	-25.99	18759	20230516	29.80	32900	-25.99	20240222	23450	3.84	20240426	33150	-26.55	20231114	19120	27.35	20230516	2.59	N	001530	500	132 억	918821	N	N	0	N	N
21	20240426	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	-350	5	-1.41	1937140250	80543	134.18	24600	24900	23450	32150	17350	24750	24051.01	3.64	0	-5950	25116	24932	24716	24532	24316	25025	24625	133	7400	500	17820	50	1	25215672	6153	200.00	1.00	12	0.32	122.00	24509.00	32900	20240222	-25.84	18759	20230516	30.07	32900	-25.84	20240222	23450	4.05	20240426	33150	-26.40	20231114	19120	27.62	20230516	2.59	N	001530	500	132 억	918821	N	N	0	N	N
22	20240426	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	-550	5	-2.22	1685167350	70190	116.93	24600	24900	23450	32150	17350	24750	24008.65	3.64	0	-7366	25116	24932	24716	24532	24316	25025	24625	133	7400	500	17820	50	1	25215672	6102	198.36	0.99	12	0.28	122.00	24509.00	32900	20240222	-26.44	18759	20230516	29.00	32900	-26.44	20240222	23450	3.20	20240426	33150	-27.00	20231114	19120	26.57	20230516	2.59	N	001530	500	132 억	918821	N	N	0	N	N
23	20240426	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24000	-750	5	-3.03	1509199650	62887	104.77	24600	24900	23450	32150	17350	24750	23998.60	3.64	0	-9078	25116	24932	24716	24532	24316	25025	24625	133	7400	500	17820	50	1	25215672	6052	196.72	0.98	12	0.25	122.00	24509.00	32900	20240222	-27.05	18759	20230516	27.94	32900	-27.05	20240222	23450	2.35	20240426	33150	-27.60	20231114	19120	25.52	20230516	2.59	N	001530	500	132 억	918821	N	N	0	N	N
24	20240426	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23750	-1000	5	-4.04	1199101600	49936	83.19	24600	24900	23450	32150	17350	24750	24012.77	3.64	0	-9853	25116	24932	24716	24532	24316	25025	24625	133	7400	500	17820	50	1	25215672	5989	194.67	0.97	12	0.20	122.00	24509.00	32900	20240222	-27.81	18759	20230516	26.61	32900	-27.81	20240222	23450	1.28	20240426	33150	-28.36	20231114	19120	24.22	20230516	2.59	N	001530	500	132 억	918821	N	N	0	N	N
25	20240426	090123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	150	2	0.61	8447150	343	0.57	24600	24900	24600	32150	17350	24750	24627.26	3.64	0	8	25116	24932	24716	24532	24316	25025	24625	133	7400	500	17820	50	1	25215672	6279	204.10	1.02	12	0.00	122.00	24509.00	32900	20240222	-24.32	18759	20230516	32.74	32900	-24.32	20240222	24050	3.53	20240118	33150	-24.89	20231114	19120	30.23	20230516	2.59	N	001530	500	132 억	918821	N	N	0	N	N
26	20240425	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	-150	5	-0.60	1478384600	59904	40.83	24550	24900	24500	32350	17450	24900	24679.10	3.66	0	-2594	27300	26100	25300	24100	23300	25700	23700	133	7450	500	17920	50	1	25215672	6241	202.87	1.01	12	0.24	122.00	24509.00	32900	20240222	-24.77	18759	20230516	31.94	32900	-24.77	20240222	24050	2.91	20240118	33150	-25.34	20231114	19120	29.45	20230516	2.56	N	001530	500	132 억	921880	N	N	1	N	N
27	20240425	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-300	5	-1.20	1040690600	42136	28.72	24550	24900	24500	32350	17450	24900	24698.36	3.66	0	4996	27300	26100	25300	24100	23300	25700	23700	133	7450	500	17920	50	1	25215672	6203	201.64	1.00	12	0.17	122.00	24509.00	32900	20240222	-25.23	18759	20230516	31.14	32900	-25.23	20240222	24050	2.29	20240118	33150	-25.79	20231114	19120	28.66	20230516	2.56	N	001530	500	132 억	921880	N	N	1	N	N
28	20240425	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-100	5	-0.40	855378200	34630	23.60	24550	24900	24500	32350	17450	24900	24700.49	3.66	0	5413	27300	26100	25300	24100	23300	25700	23700	133	7450	500	17920	50	1	25215672	6253	203.28	1.01	12	0.14	122.00	24509.00	32900	20240222	-24.62	18759	20230516	32.20	32900	-24.62	20240222	24050	3.12	20240118	33150	-25.19	20231114	19120	29.71	20230516	2.56	N	001530	500	132 억	921880	N	N	1	N	N
29	20240425	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-100	5	-0.40	790084050	31996	21.81	24550	24900	24500	32350	17450	24900	24693.20	3.66	0	5883	27300	26100	25300	24100	23300	25700	23700	133	7450	500	17920	50	1	25215672	6253	203.28	1.01	12	0.13	122.00	24509.00	32900	20240222	-24.62	18759	20230516	32.20	32900	-24.62	20240222	24050	3.12	20240118	33150	-25.19	20231114	19120	29.71	20230516	2.56	N	001530	500	132 억	921880	N	N	1	N	N
30	20240425	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	0	3	0.00	768543300	31128	21.22	24550	24900	24500	32350	17450	24900	24689.76	3.66	0	5985	27300	26100	25300	24100	23300	25700	23700	133	7450	500	17920	50	1	25215672	6279	204.10	1.02	12	0.12	122.00	24509.00	32900	20240222	-24.32	18759	20230516	32.74	32900	-24.32	20240222	24050	3.53	20240118	33150	-24.89	20231114	19120	30.23	20230516	2.56	N	001530	500	132 억	921880	N	N	1	N	N
31	20240425	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-50	5	-0.20	585719850	23749	16.19	24550	24900	24500	32350	17450	24900	24662.91	3.66	0	2877	27300	26100	25300	24100	23300	25700	23700	133	7450	500	17920	50	1	25215672	6266	203.69	1.01	12	0.09	122.00	24509.00	32900	20240222	-24.47	18759	20230516	32.47	32900	-24.47	20240222	24050	3.33	20240118	33150	-25.04	20231114	19120	29.97	20230516	2.56	N	001530	500	132 억	921880	N	N	1	N	N
32	20240425	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-100	5	-0.40	471892400	19152	13.05	24550	24850	24500	32350	17450	24900	24639.30	3.66	0	2554	27300	26100	25300	24100	23300	25700	23700	133	7450	500	17920	50	1	25215672	6253	203.28	1.01	12	0.08	122.00	24509.00	32900	20240222	-24.62	18759	20230516	32.20	32900	-24.62	20240222	24050	3.12	20240118	33150	-25.19	20231114	19120	29.71	20230516	2.56	N	001530	500	132 억	921880	N	N	1	N	N
33	20240425	090123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-250	5	-1.00	128273150	5218	3.56	24550	24850	24550	32350	17450	24900	24582.70	3.66	0	1007	27300	26100	25300	24100	23300	25700	23700	133	7450	500	17920	50	1	25215672	6216	202.05	1.01	12	0.02	122.00	24509.00	32900	20240222	-25.08	18759	20230516	31.40	32900	-25.08	20240222	24050	2.49	20240118	33150	-25.64	20231114	19120	28.92	20230516	2.56	N	001530	500	132 억	921880	N	N	1	N	N
34	20240424	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-1300	5	-4.96	3688700250	146461	253.30	26300	26500	24500	34050	18350	26200	25185.67	3.86	0	-51142	27333	26766	26383	25816	25433	26575	25625	133	7850	500	18860	50	1	25215672	6279	204.10	1.02	12	0.58	122.00	24509.00	32900	20240222	-24.32	18759	20230516	32.74	32900	-24.32	20240222	24050	3.53	20240118	33150	-24.89	20231114	19120	30.23	20230516	2.55	N	001530	500	132 억	972438	N	N	1	N	N
35	20240424	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	-1200	5	-4.58	3451184200	136946	236.84	26300	26500	24500	34050	18350	26200	25201.06	3.86	0	-48170	27333	26766	26383	25816	25433	26575	25625	133	7850	500	18860	50	1	25215672	6304	204.92	1.02	12	0.54	122.00	24509.00	32900	20240222	-24.01	18759	20230516	33.27	32900	-24.01	20240222	24050	3.95	20240118	33150	-24.59	20231114	19120	30.75	20230516	2.55	N	001530	500	132 억	972438	N	N	0	N	N
36	20240424	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25050	-1150	5	-4.39	3116348300	123589	213.74	26300	26500	24500	34050	18350	26200	25215.42	3.86	0	-46234	27333	26766	26383	25816	25433	26575	25625	133	7850	500	18860	50	1	25215672	6317	205.33	1.02	12	0.49	122.00	24509.00	32900	20240222	-23.86	18759	20230516	33.54	32900	-23.86	20240222	24050	4.16	20240118	33150	-24.43	20231114	19120	31.01	20230516	2.55	N	001530	500	132 억	972438	N	N	0	N	N
37	20240424	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	-1250	5	-4.77	2888235350	114453	197.94	26300	26500	24500	34050	18350	26200	25235.12	3.86	0	-43053	27333	26766	26383	25816	25433	26575	25625	133	7850	500	18860	50	1	25215672	6291	204.51	1.02	12	0.45	122.00	24509.00	32900	20240222	-24.16	18759	20230516	33.00	32900	-24.16	20240222	24050	3.74	20240118	33150	-24.74	20231114	19120	30.49	20230516	2.55	N	001530	500	132 억	972438	N	N	0	N	N
38	20240424	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25100	-1100	5	-4.20	2113121450	83242	143.96	26300	26500	24850	34050	18350	26200	25385.28	3.86	0	-33469	27333	26766	26383	25816	25433	26575	25625	133	7850	500	18860	50	1	25215672	6329	205.74	1.02	12	0.33	122.00	24509.00	32900	20240222	-23.71	18759	20230516	33.80	32900	-23.71	20240222	24050	4.37	20240118	33150	-24.28	20231114	19120	31.28	20230516	2.55	N	001530	500	132 억	972438	N	N	0	N	N
39	20240424	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	-1000	5	-3.82	1285562650	50210	86.84	26300	26500	25100	34050	18350	26200	25603.72	3.86	0	-22284	27333	26766	26383	25816	25433	26575	25625	133	7850	500	18860	50	1	25215672	6354	206.56	1.03	12	0.20	122.00	24509.00	32900	20240222	-23.40	18759	20230516	34.34	32900	-23.40	20240222	24050	4.78	20240118	33150	-23.98	20231114	19120	31.80	20230516	2.55	N	001530	500	132 억	972438	N	N	0	N	N
40	20240424	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	-400	5	-1.53	536558350	20774	35.93	26300	26500	25550	34050	18350	26200	25828.36	3.86	0	-11197	27333	26766	26383	25816	25433	26575	25625	133	7850	500	18860	50	1	25215672	6506	211.48	1.05	12	0.08	122.00	24509.00	32900	20240222	-21.58	18759	20230516	37.53	32900	-21.58	20240222	24050	7.28	20240118	33150	-22.17	20231114	19120	34.94	20230516	2.55	N	001530	500	132 억	972438	N	N	0	N	N
41	20240424	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26300	100	2	0.38	6699950	255	0.44	26300	26350	26250	34050	18350	26200	26274.31	3.86	0	-64	27333	26766	26383	25816	25433	26575	25625	133	7850	500	18860	50	1	25215672	6632	215.57	1.07	12	0.00	122.00	24509.00	32900	20240222	-20.06	18759	20230516	40.20	32900	-20.06	20240222	24050	9.36	20240118	33150	-20.66	20231114	19120	37.55	20230516	2.55	N	001530	500	132 억	972438	N	N	0	N	N
42	20240423	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26200	-600	5	-2.24	1520029000	57783	159.43	26950	26950	26000	34800	18800	26800	26305.80	3.94	0	-20077	27200	27000	26800	26600	26400	27100	26700	133	8000	500	19290	50	1	25215672	6607	214.75	1.07	12	0.23	122.00	24509.00	32900	20240222	-20.36	18759	20230516	39.67	32900	-20.36	20240222	24050	8.94	20240118	33150	-20.97	20231114	19120	37.03	20230516	2.56	N	001530	500	132 억	993020	N	N	0	N	N
43	20240423	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26250	-550	5	-2.05	949478850	35963	99.22	26950	26950	26200	34800	18800	26800	26401.27	3.94	0	-12890	27200	27000	26800	26600	26400	27100	26700	133	8000	500	19290	50	1	25215672	6619	215.16	1.07	12	0.14	122.00	24509.00	32900	20240222	-20.21	18759	20230516	39.93	32900	-20.21	20240222	24050	9.15	20240118	33150	-20.81	20231114	19120	37.29	20230516	2.56	N	001530	500	132 억	993020	N	N	0	N	N
44	20240423	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26400	-400	5	-1.49	620621250	23466	64.74	26950	26950	26250	34800	18800	26800	26447.30	3.94	0	-8429	27200	27000	26800	26600	26400	27100	26700	133	8000	500	19290	50	1	25215672	6657	216.39	1.08	12	0.09	122.00	24509.00	32900	20240222	-19.76	18759	20230516	40.73	32900	-19.76	20240222	24050	9.77	20240118	33150	-20.36	20231114	19120	38.08	20230516	2.56	N	001530	500	132 억	993020	N	N	0	N	N
45	20240423	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26400	-400	5	-1.49	407525800	15375	42.42	26950	26950	26250	34800	18800	26800	26505.26	3.94	0	-4821	27200	27000	26800	26600	26400	27100	26700	133	8000	500	19290	50	1	25215672	6657	216.39	1.08	12	0.06	122.00	24509.00	32900	20240222	-19.76	18759	20230516	40.73	32900	-19.76	20240222	24050	9.77	20240118	33150	-20.36	20231114	19120	38.08	20230516	2.56	N	001530	500	132 억	993020	N	N	0	N	N
46	20240423	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26450	-350	5	-1.31	392564750	14809	40.86	26950	26950	26250	34800	18800	26800	26508.03	3.94	0	-4538	27200	27000	26800	26600	26400	27100	26700	133	8000	500	19290	50	1	25215672	6670	216.80	1.08	12	0.06	122.00	24509.00	32900	20240222	-19.60	18759	20230516	41.00	32900	-19.60	20240222	24050	9.98	20240118	33150	-20.21	20231114	19120	38.34	20230516	2.56	N	001530	500	132 억	993020	N	N	0	N	N
47	20240423	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26500	-300	5	-1.12	365482300	13784	38.03	26950	26950	26250	34800	18800	26800	26514.45	3.94	0	-4128	27200	27000	26800	26600	26400	27100	26700	133	8000	500	19290	50	1	25215672	6682	217.21	1.08	12	0.05	122.00	24509.00	32900	20240222	-19.45	18759	20230516	41.27	32900	-19.45	20240222	24050	10.19	20240118	33150	-20.06	20231114	19120	38.60	20230516	2.56	N	001530	500	132 억	993020	N	N	0	N	N
48	20240423	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26600	-200	5	-0.75	59993350	2248	6.20	26950	26950	26600	34800	18800	26800	26686.17	3.94	0	-154	27200	27000	26800	26600	26400	27100	26700	133	8000	500	19290	50	1	25215672	6707	218.03	1.09	12	0.01	122.00	24509.00	32900	20240222	-19.15	18759	20230516	41.80	32900	-19.15	20240222	24050	10.60	20240118	33150	-19.76	20231114	19120	39.12	20230516	2.56	N	001530	500	132 억	993020	N	N	0	N	N
49	20240423	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	0	3	0.00	2760550	103	0.28	26950	26950	26700	34800	18800	26800	26801.92	3.94	0	38	27200	27000	26800	26600	26400	27100	26700	133	8000	500	19290	50	1	25215672	6758	219.67	1.09	12	0.00	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.56	N	001530	500	132 억	993020	N	N	0	N	N
50	20240422	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-50	5	-0.19	965517550	36134	66.20	26650	27000	26600	34900	18800	26850	26720.47	3.95	0	-3061	27316	27082	26766	26532	26216	26925	26375	133	8050	500	19330	50	1	25215672	6758	219.67	1.09	12	0.14	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.55	N	001530	500	132 억	996103	N	N	0	N	N
51	20240422	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-100	5	-0.37	839843250	31443	57.60	26650	27000	26600	34900	18800	26850	26710.02	3.95	0	-2336	27316	27082	26766	26532	26216	26925	26375	133	8050	500	19330	50	1	25215672	6745	219.26	1.09	12	0.12	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.55	N	001530	500	132 억	996103	N	N	0	N	N
52	20240422	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-100	5	-0.37	670702650	25117	46.01	26650	27000	26600	34900	18800	26850	26703.14	3.95	0	-1400	27316	27082	26766	26532	26216	26925	26375	133	8050	500	19330	50	1	25215672	6745	219.26	1.09	12	0.10	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.55	N	001530	500	132 억	996103	N	N	0	N	N
53	20240422	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26700	-150	5	-0.56	579592050	21696	39.75	26650	27000	26600	34900	18800	26850	26714.24	3.95	0	-1247	27316	27082	26766	26532	26216	26925	26375	133	8050	500	19330	50	1	25215672	6733	218.85	1.09	12	0.09	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.55	N	001530	500	132 억	996103	N	N	0	N	N
54	20240422	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26600	-250	5	-0.93	548772350	20541	37.63	26650	27000	26600	34900	18800	26850	26715.95	3.95	0	-1126	27316	27082	26766	26532	26216	26925	26375	133	8050	500	19330	50	1	25215672	6707	218.03	1.09	12	0.08	122.00	24509.00	32900	20240222	-19.15	18759	20230516	41.80	32900	-19.15	20240222	24050	10.60	20240118	33150	-19.76	20231114	19120	39.12	20230516	2.55	N	001530	500	132 억	996103	N	N	0	N	N
55	20240422	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-100	5	-0.37	420325700	15719	28.80	26650	27000	26600	34900	18800	26850	26739.98	3.95	0	-990	27316	27082	26766	26532	26216	26925	26375	133	8050	500	19330	50	1	25215672	6745	219.26	1.09	12	0.06	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.55	N	001530	500	132 억	996103	N	N	0	N	N
56	20240422	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26600	-250	5	-0.93	323553400	12096	22.16	26650	27000	26600	34900	18800	26850	26748.79	3.95	0	-1202	27316	27082	26766	26532	26216	26925	26375	133	8050	500	19330	50	1	25215672	6707	218.03	1.09	12	0.05	122.00	24509.00	32900	20240222	-19.15	18759	20230516	41.80	32900	-19.15	20240222	24050	10.60	20240118	33150	-19.76	20231114	19120	39.12	20230516	2.55	N	001530	500	132 억	996103	N	N	0	N	N
57	20240422	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26850	0	3	0.00	31899250	1194	2.19	26650	26850	26650	34900	18800	26850	26716.29	3.95	0	-21	27316	27082	26766	26532	26216	26925	26375	133	8050	500	19330	50	1	25215672	6770	220.08	1.10	12	0.00	122.00	24509.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.55	N	001530	500	132 억	996103	N	N	0	N	N
58	20240419	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26850	-150	5	-0.56	1453495700	54480	64.53	26950	27000	26450	35100	18900	27000	26679.14	3.97	0	-4784	27400	27200	26900	26700	26400	27300	26800	133	8100	500	19440	50	1	25215672	6770	220.08	1.10	12	0.22	122.00	24509.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.56	N	001530	500	132 억	1001189	N	N	0	N	N
59	20240419	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26600	-400	5	-1.48	1173516350	44033	52.16	26950	27000	26450	35100	18900	27000	26650.55	3.97	0	-1744	27400	27200	26900	26700	26400	27300	26800	133	8100	500	19440	50	1	25215672	6707	218.03	1.09	12	0.17	122.00	24509.00	32900	20240222	-19.15	18759	20230516	41.80	32900	-19.15	20240222	24050	10.60	20240118	33150	-19.76	20231114	19120	39.12	20230516	2.56	N	001530	500	132 억	1001189	N	N	0	N	N
60	20240419	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26650	-350	5	-1.30	1118668550	41972	49.72	26950	27000	26450	35100	18900	27000	26652.44	3.97	0	-1177	27400	27200	26900	26700	26400	27300	26800	133	8100	500	19440	50	1	25215672	6720	218.44	1.09	12	0.17	122.00	24509.00	32900	20240222	-19.00	18759	20230516	42.07	32900	-19.00	20240222	24050	10.81	20240118	33150	-19.61	20231114	19120	39.38	20230516	2.56	N	001530	500	132 억	1001189	N	N	0	N	N
61	20240419	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-250	5	-0.93	1042850200	39129	46.35	26950	27000	26450	35100	18900	27000	26651.27	3.97	0	-1827	27400	27200	26900	26700	26400	27300	26800	133	8100	500	19440	50	1	25215672	6745	219.26	1.09	12	0.16	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.56	N	001530	500	132 억	1001189	N	N	0	N	N
62	20240419	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26500	-500	5	-1.85	931509650	34951	41.40	26950	27000	26450	35100	18900	27000	26651.52	3.97	0	-3541	27400	27200	26900	26700	26400	27300	26800	133	8100	500	19440	50	1	25215672	6682	217.21	1.08	12	0.14	122.00	24509.00	32900	20240222	-19.45	18759	20230516	41.27	32900	-19.45	20240222	24050	10.19	20240118	33150	-20.06	20231114	19120	38.60	20230516	2.56	N	001530	500	132 억	1001189	N	N	0	N	N
63	20240419	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26700	-300	5	-1.11	421444500	15729	18.63	26950	27000	26650	35100	18900	27000	26793.63	3.97	0	775	27400	27200	26900	26700	26400	27300	26800	133	8100	500	19440	50	1	25215672	6733	218.85	1.09	12	0.06	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.56	N	001530	500	132 억	1001189	N	N	0	N	N
64	20240419	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-50	5	-0.19	116067050	4328	5.13	26950	27000	26650	35100	18900	27000	26816.18	3.97	0	720	27400	27200	26900	26700	26400	27300	26800	133	8100	500	19440	50	1	25215672	6796	220.90	1.10	12	0.02	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.56	N	001530	500	132 억	1001189	N	N	0	N	N
65	20240419	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26850	-150	5	-0.56	3175650	118	0.14	26950	26950	26850	35100	18900	27000	26873.78	3.97	0	-19	27400	27200	26900	26700	26400	27300	26800	133	8100	500	19440	50	1	25215672	6770	220.08	1.10	12	0.00	122.00	24509.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.56	N	001530	500	132 억	1001189	N	N	0	N	N
66	20240418	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	2255770800	83989	185.22	26750	27100	26600	35100	18900	27000	26857.13	4.00	23568	-7378	27366	27182	26966	26782	26566	27200	26800	133	8100	500	19440	50	1	25215672	6808	221.31	1.10	12	0.33	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.60	N	001530	500	132 억	1008620	N	N	0	N	N
67	20240418	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	2112211350	78665	173.48	26750	27100	26600	35100	18900	27000	26849.94	4.00	23568	-6982	27366	27182	26966	26782	26566	27200	26800	133	8100	500	19440	50	1	25215672	6808	221.31	1.10	12	0.31	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.60	N	001530	500	132 억	1008620	N	N	0	N	N
68	20240418	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-200	5	-0.74	1319147700	49179	108.45	26750	27100	26600	35100	18900	27000	26821.93	4.00	23568	-8032	27366	27182	26966	26782	26566	27200	26800	133	8100	500	19440	50	1	25215672	6758	219.67	1.09	12	0.20	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.60	N	001530	500	132 억	1008620	N	N	0	N	N
69	20240418	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-200	5	-0.74	1274869850	47527	104.81	26750	27100	26600	35100	18900	27000	26822.61	4.00	23568	-7663	27366	27182	26966	26782	26566	27200	26800	133	8100	500	19440	50	1	25215672	6758	219.67	1.09	12	0.19	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.60	N	001530	500	132 억	1008620	N	N	0	N	N
70	20240418	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-200	5	-0.74	1151234500	42922	94.65	26750	27100	26600	35100	18900	27000	26819.86	4.00	23568	-7785	27366	27182	26966	26782	26566	27200	26800	133	8100	500	19440	50	1	25215672	6758	219.67	1.09	12	0.17	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.60	N	001530	500	132 억	1008620	N	N	0	N	N
71	20240418	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26850	-150	5	-0.56	939643750	35028	77.25	26750	27100	26600	35100	18900	27000	26823.47	4.00	23568	-6574	27366	27182	26966	26782	26566	27200	26800	133	8100	500	19440	50	1	25215672	6770	220.08	1.10	12	0.14	122.00	24509.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.60	N	001530	500	132 억	1008620	N	N	0	N	N
72	20240418	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-100	5	-0.37	443701650	16484	36.35	26750	27100	26600	35100	18900	27000	26915.03	4.00	23568	932	27366	27182	26966	26782	26566	27200	26800	133	8100	500	19440	50	1	25215672	6783	220.49	1.10	12	0.07	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.60	N	001530	500	132 억	1008620	N	N	0	N	N
73	20240418	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-250	5	-0.93	55702750	2079	4.58	26750	26800	26650	35100	18900	27000	26743.29	4.00	23568	-96	27366	27182	26966	26782	26566	27200	26800	133	8100	500	19440	50	1	25215672	6745	219.26	1.09	12	0.01	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.60	N	001530	500	132 억	1008620	N	N	0	N	N
74	20240417	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	1212393050	44977	77.70	27000	27150	26750	35100	18900	27000	26955.85	3.94	0	10503	27566	27282	26716	26432	25866	27425	26575	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.18	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.60	N	001530	500	130 억	974518	N	N	0	N	N
75	20240417	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-50	5	-0.19	1190148000	44152	76.28	27000	27150	26750	35100	18900	27000	26955.70	3.94	0	10742	27566	27282	26716	26432	25866	27425	26575	130	8100	500	19440	50	1	24738643	6667	220.90	1.10	12	0.18	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.60	N	001530	500	130 억	974518	N	N	0	N	N
76	20240417	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-100	5	-0.37	1091261800	40479	69.93	27000	27150	26750	35100	18900	27000	26958.71	3.94	0	10136	27566	27282	26716	26432	25866	27425	26575	130	8100	500	19440	50	1	24738643	6655	220.49	1.10	12	0.16	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.60	N	001530	500	130 억	974518	N	N	0	N	N
77	20240417	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-100	5	-0.37	882642100	32740	56.56	27000	27150	26750	35100	18900	27000	26959.14	3.94	0	9510	27566	27282	26716	26432	25866	27425	26575	130	8100	500	19440	50	1	24738643	6655	220.49	1.10	12	0.13	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.60	N	001530	500	130 억	974518	N	N	0	N	N
78	20240417	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-100	5	-0.37	656672000	24322	42.02	27000	27150	26800	35100	18900	27000	26999.10	3.94	0	9200	27566	27282	26716	26432	25866	27425	26575	130	8100	500	19440	50	1	24738643	6655	220.49	1.10	12	0.10	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.60	N	001530	500	130 억	974518	N	N	0	N	N
79	20240417	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	568152750	21026	36.33	27000	27150	26800	35100	18900	27000	27021.44	3.94	0	9107	27566	27282	26716	26432	25866	27425	26575	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.08	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.60	N	001530	500	130 억	974518	N	N	0	N	N
80	20240417	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27150	150	2	0.56	531893350	19683	34.00	27000	27150	26800	35100	18900	27000	27022.98	3.94	0	9314	27566	27282	26716	26432	25866	27425	26575	130	8100	500	19440	50	1	24738643	6717	222.54	1.11	12	0.08	122.00	24509.00	32900	20240222	-17.48	18759	20230516	44.73	32900	-17.48	20240222	24050	12.89	20240118	33150	-18.10	20231114	19120	42.00	20230516	2.60	N	001530	500	130 억	974518	N	N	0	N	N
81	20240417	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	324000	12	0.02	27000	27000	27000	35100	18900	27000	27000.00	3.94	0	4	27566	27282	26716	26432	25866	27425	26575	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.00	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.60	N	001530	500	130 억	974518	N	N	0	N	N
82	20240416	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	1539189750	57807	155.91	26700	27000	26150	35100	18900	27000	26626.25	3.96	0	-4595	27600	27300	26900	26600	26200	27450	26750	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.23	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.61	N	001530	500	130 억	979052	N	N	0	N	N
83	20240416	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-50	5	-0.19	1429206950	53731	144.92	26700	27000	26150	35100	18900	27000	26599.19	3.96	0	-4415	27600	27300	26900	26600	26200	27450	26750	130	8100	500	19440	50	1	24738643	6667	220.90	1.10	12	0.22	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.61	N	001530	500	130 억	979052	N	N	0	N	N
84	20240416	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-200	5	-0.74	1350109200	50789	136.99	26700	26950	26150	35100	18900	27000	26582.59	3.96	0	-5657	27600	27300	26900	26600	26200	27450	26750	130	8100	500	19440	50	1	24738643	6630	219.67	1.09	12	0.21	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.61	N	001530	500	130 억	979052	N	N	0	N	N
85	20240416	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26850	-150	5	-0.56	1304969700	49105	132.44	26700	26950	26150	35100	18900	27000	26574.96	3.96	0	-4882	27600	27300	26900	26600	26200	27450	26750	130	8100	500	19440	50	1	24738643	6642	220.08	1.10	12	0.20	122.00	24509.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.61	N	001530	500	130 억	979052	N	N	0	N	N
86	20240416	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-250	5	-0.93	1201036050	45229	121.99	26700	26900	26150	35100	18900	27000	26554.41	3.96	0	-6086	27600	27300	26900	26600	26200	27450	26750	130	8100	500	19440	50	1	24738643	6618	219.26	1.09	12	0.18	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.61	N	001530	500	130 억	979052	N	N	0	N	N
87	20240416	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26550	-450	5	-1.67	490195650	18393	49.61	26700	26900	26450	35100	18900	27000	26650.92	3.96	0	-5399	27600	27300	26900	26600	26200	27450	26750	130	8100	500	19440	50	1	24738643	6568	217.62	1.08	12	0.07	122.00	24509.00	32900	20240222	-19.30	18759	20230516	41.53	32900	-19.30	20240222	24050	10.40	20240118	33150	-19.91	20231114	19120	38.86	20230516	2.61	N	001530	500	130 억	979052	N	N	0	N	N
88	20240416	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26700	-300	5	-1.11	155042950	5796	15.63	26700	26900	26700	35100	18900	27000	26749.34	3.96	0	1192	27600	27300	26900	26600	26200	27450	26750	130	8100	500	19440	50	1	24738643	6605	218.85	1.09	12	0.02	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.61	N	001530	500	130 억	979052	N	N	0	N	N
89	20240416	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26700	-300	5	-1.11	10711200	401	1.08	26700	26700	26700	35100	18900	27000	26700.00	3.96	0	77	27600	27300	26900	26600	26200	27450	26750	130	8100	500	19440	50	1	24738643	6605	218.85	1.09	12	0.00	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.61	N	001530	500	130 억	979052	N	N	0	N	N
90	20240415	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	985150700	36701	74.82	26750	27200	26500	35100	18900	27000	26842.30	3.95	0	1418	27533	27266	27033	26766	26533	27250	26750	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.15	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.62	N	001530	500	130 억	977740	N	N	0	N	N
91	20240415	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-50	5	-0.19	861519050	32117	65.47	26750	27200	26500	35100	18900	27000	26824.31	3.95	0	1647	27533	27266	27033	26766	26533	27250	26750	130	8100	500	19440	50	1	24738643	6667	220.90	1.10	12	0.13	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.62	N	001530	500	130 억	977740	N	N	0	N	N
92	20240415	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	815091400	30399	61.97	26750	27200	26500	35100	18900	27000	26813.01	3.95	0	673	27533	27266	27033	26766	26533	27250	26750	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.12	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.62	N	001530	500	130 억	977740	N	N	0	N	N
93	20240415	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27050	50	2	0.19	698114300	26078	53.16	26750	27200	26500	35100	18900	27000	26770.11	3.95	0	-1314	27533	27266	27033	26766	26533	27250	26750	130	8100	500	19440	50	1	24738643	6692	221.72	1.10	12	0.11	122.00	24509.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.62	N	001530	500	130 억	977740	N	N	0	N	N
94	20240415	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27100	100	2	0.37	673518600	25168	51.31	26750	27200	26500	35100	18900	27000	26760.77	3.95	0	-1416	27533	27266	27033	26766	26533	27250	26750	130	8100	500	19440	50	1	24738643	6704	222.13	1.11	12	0.10	122.00	24509.00	32900	20240222	-17.63	18759	20230516	44.46	32900	-17.63	20240222	24050	12.68	20240118	33150	-18.25	20231114	19120	41.74	20230516	2.62	N	001530	500	130 억	977740	N	N	0	N	N
95	20240415	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-200	5	-0.74	301050850	11231	22.90	26750	27200	26650	35100	18900	27000	26805.09	3.95	0	-2882	27533	27266	27033	26766	26533	27250	26750	130	8100	500	19440	50	1	24738643	6630	219.67	1.09	12	0.05	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.62	N	001530	500	130 억	977740	N	N	0	N	N
96	20240415	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-200	5	-0.74	230930250	8627	17.59	26750	27200	26650	35100	18900	27000	26767.91	3.95	0	-2772	27533	27266	27033	26766	26533	27250	26750	130	8100	500	19440	50	1	24738643	6630	219.67	1.09	12	0.03	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.62	N	001530	500	130 억	977740	N	N	0	N	N
97	20240415	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27050	50	2	0.19	29176600	1087	2.22	26750	27200	26750	35100	18900	27000	26839.18	3.95	0	-42	27533	27266	27033	26766	26533	27250	26750	130	8100	500	19440	50	1	24738643	6692	221.72	1.10	12	0.00	122.00	24509.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.62	N	001530	500	130 억	977740	N	N	0	N	N
98	20240412	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	1327013050	49042	198.86	27000	27300	26800	35100	18900	27000	27058.72	3.93	0	5674	27500	27250	26900	26650	26300	27375	26775	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.20	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	972175	N	N	2	N	N
99	20240412	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-100	5	-0.37	1107288450	40894	165.82	27000	27300	26800	35100	18900	27000	27077.04	3.93	0	9052	27500	27250	26900	26650	26300	27375	26775	130	8100	500	19440	50	1	24738643	6655	220.49	1.10	12	0.17	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.63	N	001530	500	130 억	972175	N	N	2	N	N
100	20240412	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	830497300	30607	124.11	27000	27300	26850	35100	18900	27000	27134.23	3.93	0	12777	27500	27250	26900	26650	26300	27375	26775	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.12	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	972175	N	N	2	N	N
101	20240412	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27100	100	2	0.37	708541400	26094	105.81	27000	27300	26850	35100	18900	27000	27153.42	3.93	0	12667	27500	27250	26900	26650	26300	27375	26775	130	8100	500	19440	50	1	24738643	6704	222.13	1.11	12	0.11	122.00	24509.00	32900	20240222	-17.63	18759	20230516	44.46	32900	-17.63	20240222	24050	12.68	20240118	33150	-18.25	20231114	19120	41.74	20230516	2.63	N	001530	500	130 억	972175	N	N	2	N	N
102	20240412	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27300	300	2	1.11	656025500	24161	97.97	27000	27300	26850	35100	18900	27000	27152.25	3.93	0	12653	27500	27250	26900	26650	26300	27375	26775	130	8100	500	19440	50	1	24738643	6754	223.77	1.11	12	0.10	122.00	24509.00	32900	20240222	-17.02	18759	20230516	45.53	32900	-17.02	20240222	24050	13.51	20240118	33150	-17.65	20231114	19120	42.78	20230516	2.63	N	001530	500	130 억	972175	N	N	2	N	N
103	20240412	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27250	250	2	0.93	455772800	16819	68.20	27000	27300	26850	35100	18900	27000	27098.69	3.93	0	8183	27500	27250	26900	26650	26300	27375	26775	130	8100	500	19440	50	1	24738643	6741	223.36	1.11	12	0.07	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.63	N	001530	500	130 억	972175	N	N	2	N	N
104	20240412	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27150	150	2	0.56	267435650	9896	40.13	27000	27150	26850	35100	18900	27000	27024.62	3.93	0	5744	27500	27250	26900	26650	26300	27375	26775	130	8100	500	19440	50	1	24738643	6717	222.54	1.11	12	0.04	122.00	24509.00	32900	20240222	-17.48	18759	20230516	44.73	32900	-17.48	20240222	24050	12.89	20240118	33150	-18.10	20231114	19120	42.00	20230516	2.63	N	001530	500	130 억	972175	N	N	2	N	N
105	20240412	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	0	3	0.00	6561000	243	0.99	27000	27000	27000	35100	18900	27000	27000.00	3.93	0	-104	27500	27250	26900	26650	26300	27375	26775	130	8100	500	19440	50	1	24738643	6679	221.31	1.10	12	0.00	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	972175	N	N	2	N	N
106	20240411	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	-100	5	-0.37	663495700	24618	85.02	26900	27150	26550	35200	19000	27100	26951.64	3.91	0	4494	27466	27282	26966	26782	26466	27375	26875	130	8100	500	19510	50	1	24738643	6679	221.31	1.10	12	0.10	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.64	N	001530	500	130 억	967660	N	N	2	N	N
107	20240411	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27050	-50	5	-0.18	518354000	19245	66.47	26900	27150	26550	35200	19000	27100	26934.48	3.91	0	4545	27466	27282	26966	26782	26466	27375	26875	130	8100	500	19510	50	1	24738643	6692	221.72	1.10	12	0.08	122.00	24509.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.64	N	001530	500	130 억	967660	N	N	54	N	N
108	20240411	140124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-150	5	-0.55	450340500	16723	57.76	26900	27150	26550	35200	19000	27100	26929.41	3.91	0	4517	27466	27282	26966	26782	26466	27375	26875	130	8100	500	19510	50	1	24738643	6667	220.90	1.10	12	0.07	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.64	N	001530	500	130 억	967660	N	N	54	N	N
109	20240411	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	-100	5	-0.37	330509350	12291	42.45	26900	27150	26550	35200	19000	27100	26890.35	3.91	0	2090	27466	27282	26966	26782	26466	27375	26875	130	8100	500	19510	50	1	24738643	6679	221.31	1.10	12	0.05	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.64	N	001530	500	130 억	967660	N	N	54	N	N
110	20240411	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27050	-50	5	-0.18	309277600	11505	39.73	26900	27150	26550	35200	19000	27100	26882.02	3.91	0	1911	27466	27282	26966	26782	26466	27375	26875	130	8100	500	19510	50	1	24738643	6692	221.72	1.10	12	0.05	122.00	24509.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.64	N	001530	500	130 억	967660	N	N	54	N	N
111	20240411	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	-100	5	-0.37	279795700	10412	35.96	26900	27150	26550	35200	19000	27100	26872.43	3.91	0	1464	27466	27282	26966	26782	26466	27375	26875	130	8100	500	19510	50	1	24738643	6679	221.31	1.10	12	0.04	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.64	N	001530	500	130 억	967660	N	N	54	N	N
112	20240411	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	-100	5	-0.37	249158800	9279	32.05	26900	27150	26550	35200	19000	27100	26851.90	3.91	0	1523	27466	27282	26966	26782	26466	27375	26875	130	8100	500	19510	50	1	24738643	6679	221.31	1.10	12	0.04	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.64	N	001530	500	130 억	967660	N	N	54	N	N
113	20240411	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-300	5	-1.11	510400	19	0.07	26900	26900	26800	35200	19000	27100	26863.16	3.91	0	-7	27466	27282	26966	26782	26466	27375	26875	130	8100	500	19510	50	1	24738643	6630	219.67	1.09	12	0.00	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.64	N	001530	500	130 억	967660	N	N	54	N	N
114	20240409	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27100	200	2	0.74	777455400	28946	79.14	26650	27150	26650	34950	18850	26900	26858.80	3.95	0	-8975	27800	27350	27100	26650	26400	27225	26525	130	8050	500	19360	50	1	24738643	6704	222.13	1.11	12	0.12	122.00	24509.00	32900	20240222	-17.63	18759	20230516	44.46	32900	-17.63	20240222	24050	12.68	20240118	33150	-18.25	20231114	19120	41.74	20230516	2.66	N	001530	500	130 억	976489	N	N	54	N	N
115	20240409	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-100	5	-0.37	503528800	18796	51.39	26650	27050	26650	34950	18850	26900	26789.15	3.95	0	-5108	27800	27350	27100	26650	26400	27225	26525	130	8050	500	19360	50	1	24738643	6630	219.67	1.09	12	0.08	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.66	N	001530	500	130 억	976489	N	N	0	N	N
116	20240409	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26850	-50	5	-0.19	407477700	15206	41.57	26650	27050	26650	34950	18850	26900	26797.17	3.95	0	-4282	27800	27350	27100	26650	26400	27225	26525	130	8050	500	19360	50	1	24738643	6642	220.08	1.10	12	0.06	122.00	24509.00	32900	20240222	-18.39	18759	20230516	43.13	32900	-18.39	20240222	24050	11.64	20240118	33150	-19.00	20231114	19120	40.43	20230516	2.66	N	001530	500	130 억	976489	N	N	0	N	N
117	20240409	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-100	5	-0.37	343030650	12798	34.99	26650	27050	26650	34950	18850	26900	26803.46	3.95	0	-4262	27800	27350	27100	26650	26400	27225	26525	130	8050	500	19360	50	1	24738643	6630	219.67	1.09	12	0.05	122.00	24509.00	32900	20240222	-18.54	18759	20230516	42.86	32900	-18.54	20240222	24050	11.43	20240118	33150	-19.16	20231114	19120	40.17	20230516	2.66	N	001530	500	130 억	976489	N	N	0	N	N
118	20240409	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-150	5	-0.56	321748000	12003	32.82	26650	27050	26650	34950	18850	26900	26805.63	3.95	0	-4104	27800	27350	27100	26650	26400	27225	26525	130	8050	500	19360	50	1	24738643	6618	219.26	1.09	12	0.05	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.66	N	001530	500	130 억	976489	N	N	0	N	N
119	20240409	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-150	5	-0.56	268343800	10005	27.35	26650	27050	26650	34950	18850	26900	26820.97	3.95	0	-3510	27800	27350	27100	26650	26400	27225	26525	130	8050	500	19360	50	1	24738643	6618	219.26	1.09	12	0.04	122.00	24509.00	32900	20240222	-18.69	18759	20230516	42.60	32900	-18.69	20240222	24050	11.23	20240118	33150	-19.31	20231114	19120	39.91	20230516	2.66	N	001530	500	130 억	976489	N	N	0	N	N
120	20240409	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	50	2	0.19	133609350	4970	13.59	26650	27050	26650	34950	18850	26900	26883.17	3.95	0	-1370	27800	27350	27100	26650	26400	27225	26525	130	8050	500	19360	50	1	24738643	6667	220.90	1.10	12	0.02	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.66	N	001530	500	130 억	976489	N	N	0	N	N
121	20240409	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26700	-200	5	-0.74	8102100	304	0.83	26650	26750	26650	34950	18850	26900	26651.64	3.95	0	29	27800	27350	27100	26650	26400	27225	26525	130	8050	500	19360	50	1	24738643	6605	218.85	1.09	12	0.00	122.00	24509.00	32900	20240222	-18.84	18759	20230516	42.33	32900	-18.84	20240222	24050	11.02	20240118	33150	-19.46	20231114	19120	39.64	20230516	2.66	N	001530	500	130 억	976489	N	N	0	N	N
122	20240408	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-500	5	-1.82	986513800	36564	58.98	27500	27550	26850	35600	19200	27400	26980.58	3.96	0	-4608	27666	27532	27266	27132	26866	27600	27200	130	8200	500	19720	50	1	24738643	6655	220.49	1.10	12	0.15	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.65	N	001530	500	130 억	980402	N	N	361	N	N
123	20240408	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-450	5	-1.64	839659850	31118	50.20	27500	27550	26850	35600	19200	27400	26983.09	3.96	0	-3533	27666	27532	27266	27132	26866	27600	27200	130	8200	500	19720	50	1	24738643	6667	220.90	1.10	12	0.13	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.65	N	001530	500	130 억	980402	N	N	361	N	N
124	20240408	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-450	5	-1.64	710468950	26335	42.48	27500	27550	26850	35600	19200	27400	26978.13	3.96	0	-4969	27666	27532	27266	27132	26866	27600	27200	130	8200	500	19720	50	1	24738643	6667	220.90	1.10	12	0.11	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.65	N	001530	500	130 억	980402	N	N	361	N	N
125	20240408	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-500	5	-1.82	652944850	24206	39.05	27500	27550	26850	35600	19200	27400	26974.50	3.96	0	-5271	27666	27532	27266	27132	26866	27600	27200	130	8200	500	19720	50	1	24738643	6655	220.49	1.10	12	0.10	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.65	N	001530	500	130 억	980402	N	N	361	N	N
126	20240408	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-500	5	-1.82	443293150	16423	26.49	27500	27550	26850	35600	19200	27400	26992.22	3.96	0	-7179	27666	27532	27266	27132	26866	27600	27200	130	8200	500	19720	50	1	24738643	6655	220.49	1.10	12	0.07	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.65	N	001530	500	130 억	980402	N	N	361	N	N
127	20240408	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-500	5	-1.82	357398900	13235	21.35	27500	27550	26850	35600	19200	27400	27004.07	3.96	0	-6378	27666	27532	27266	27132	26866	27600	27200	130	8200	500	19720	50	1	24738643	6655	220.49	1.10	12	0.05	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.65	N	001530	500	130 억	980402	N	N	361	N	N
128	20240408	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-450	5	-1.64	315925800	11696	18.87	27500	27550	26850	35600	19200	27400	27011.44	3.96	0	-5923	27666	27532	27266	27132	26866	27600	27200	130	8200	500	19720	50	1	24738643	6667	220.90	1.10	12	0.05	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.65	N	001530	500	130 억	980402	N	N	361	N	N
129	20240408	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	0	3	0.00	18644300	678	1.09	27500	27500	27400	35600	19200	27400	27498.97	3.96	0	225	27666	27532	27266	27132	26866	27600	27200	130	8200	500	19720	50	1	24738643	6778	224.59	1.12	12	0.00	122.00	24509.00	32900	20240222	-16.72	18759	20230516	46.06	32900	-16.72	20240222	24050	13.93	20240118	33150	-17.35	20231114	19120	43.31	20230516	2.65	N	001530	500	130 억	980402	N	N	361	N	N
130	20240405	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27400	0	3	0.00	1681076700	61678	180.53	27050	27400	27000	35600	19200	27400	27255.14	3.90	0	15596	27700	27550	27300	27150	26900	27625	27225	130	8200	500	19720	50	1	24738643	6778	224.59	1.12	12	0.25	122.00	24509.00	32900	20240222	-16.72	18759	20230516	46.06	32900	-16.72	20240222	24050	13.93	20240118	33150	-17.35	20231114	19120	43.31	20230516	2.66	N	001530	500	130 억	964786	N	N	361	N	N
131	20240405	150118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27250	-150	5	-0.55	1478732250	54286	158.89	27050	27400	27000	35600	19200	27400	27239.66	3.90	0	16219	27700	27550	27300	27150	26900	27625	27225	130	8200	500	19720	50	1	24738643	6741	223.36	1.11	12	0.22	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.66	N	001530	500	130 억	964786	N	N	4	N	N
132	20240405	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27350	-50	5	-0.18	762136150	28052	82.11	27050	27400	27000	35600	19200	27400	27168.69	3.90	0	10025	27700	27550	27300	27150	26900	27625	27225	130	8200	500	19720	50	1	24738643	6766	224.18	1.12	12	0.11	122.00	24509.00	32900	20240222	-16.87	18759	20230516	45.80	32900	-16.87	20240222	24050	13.72	20240118	33150	-17.50	20231114	19120	43.04	20230516	2.66	N	001530	500	130 억	964786	N	N	4	N	N
133	20240405	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27200	-200	5	-0.73	506280000	18671	54.65	27050	27400	27000	35600	19200	27400	27115.85	3.90	0	6594	27700	27550	27300	27150	26900	27625	27225	130	8200	500	19720	50	1	24738643	6729	222.95	1.11	12	0.08	122.00	24509.00	32900	20240222	-17.33	18759	20230516	45.00	32900	-17.33	20240222	24050	13.10	20240118	33150	-17.95	20231114	19120	42.26	20230516	2.66	N	001530	500	130 억	964786	N	N	4	N	N
134	20240405	120119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27050	-350	5	-1.28	434411850	16026	46.91	27050	27400	27000	35600	19200	27400	27106.69	3.90	0	4801	27700	27550	27300	27150	26900	27625	27225	130	8200	500	19720	50	1	24738643	6692	221.72	1.10	12	0.06	122.00	24509.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.66	N	001530	500	130 억	964786	N	N	4	N	N
135	20240405	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27100	-300	5	-1.09	364935200	13456	39.39	27050	27400	27000	35600	19200	27400	27120.63	3.90	0	4077	27700	27550	27300	27150	26900	27625	27225	130	8200	500	19720	50	1	24738643	6704	222.13	1.11	12	0.05	122.00	24509.00	32900	20240222	-17.63	18759	20230516	44.46	32900	-17.63	20240222	24050	12.68	20240118	33150	-18.25	20231114	19120	41.74	20230516	2.66	N	001530	500	130 억	964786	N	N	4	N	N
136	20240405	100116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27250	-150	5	-0.55	148981550	5481	16.04	27050	27400	27050	35600	19200	27400	27181.45	3.90	0	1802	27700	27550	27300	27150	26900	27625	27225	130	8200	500	19720	50	1	24738643	6741	223.36	1.11	12	0.02	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.66	N	001530	500	130 억	964786	N	N	4	N	N
137	20240405	090119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27100	-300	5	-1.09	3868400	143	0.42	27050	27100	27050	35600	19200	27400	27051.75	3.90	0	46	27700	27550	27300	27150	26900	27625	27225	130	8200	500	19720	50	1	24738643	6704	222.13	1.11	12	0.00	122.00	24509.00	32900	20240222	-17.63	18759	20230516	44.46	32900	-17.63	20240222	24050	12.68	20240118	33150	-18.25	20231114	19120	41.74	20230516	2.66	N	001530	500	130 억	964786	N	N	4	N	N
138	20240404	160119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27400	50	2	0.18	923688000	33840	75.28	27350	27450	27050	35550	19150	27350	27295.74	3.88	0	4777	27750	27550	27150	26950	26550	27650	27050	130	8200	500	19690	50	1	24738643	6778	224.59	1.12	12	0.14	122.00	24509.00	32900	20240222	-16.72	18759	20230516	46.06	32900	-16.72	20240222	24050	13.93	20240118	33150	-17.35	20231114	19120	43.31	20230516	2.65	N	001530	500	130 억	959925	N	N	4	N	N
139	20240404	150119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27350	0	3	0.00	829214400	30390	67.61	27350	27450	27050	35550	19150	27350	27285.77	3.88	0	5139	27750	27550	27150	26950	26550	27650	27050	130	8200	500	19690	50	1	24738643	6766	224.18	1.12	12	0.12	122.00	24509.00	32900	20240222	-16.87	18759	20230516	45.80	32900	-16.87	20240222	24050	13.72	20240118	33150	-17.50	20231114	19120	43.04	20230516	2.65	N	001530	500	130 억	959925	N	N	11	N	N
140	20240404	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27350	0	3	0.00	672649350	24660	54.86	27350	27450	27050	35550	19150	27350	27276.94	3.88	0	3398	27750	27550	27150	26950	26550	27650	27050	130	8200	500	19690	50	1	24738643	6766	224.18	1.12	12	0.10	122.00	24509.00	32900	20240222	-16.87	18759	20230516	45.80	32900	-16.87	20240222	24050	13.72	20240118	33150	-17.50	20231114	19120	43.04	20230516	2.65	N	001530	500	130 억	959925	N	N	11	N	N
141	20240404	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27250	-100	5	-0.37	575813350	21113	46.97	27350	27450	27050	35550	19150	27350	27272.93	3.88	0	2710	27750	27550	27150	26950	26550	27650	27050	130	8200	500	19690	50	1	24738643	6741	223.36	1.11	12	0.09	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.65	N	001530	500	130 억	959925	N	N	11	N	N
142	20240404	120117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27300	-50	5	-0.18	543314850	19922	44.32	27350	27450	27050	35550	19150	27350	27272.10	3.88	0	2353	27750	27550	27150	26950	26550	27650	27050	130	8200	500	19690	50	1	24738643	6754	223.77	1.11	12	0.08	122.00	24509.00	32900	20240222	-17.02	18759	20230516	45.53	32900	-17.02	20240222	24050	13.51	20240118	33150	-17.65	20231114	19120	42.78	20230516	2.65	N	001530	500	130 억	959925	N	N	11	N	N
143	20240404	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27200	-150	5	-0.55	207075800	7603	16.91	27350	27350	27050	35550	19150	27350	27236.06	3.88	0	-1730	27750	27550	27150	26950	26550	27650	27050	130	8200	500	19690	50	1	24738643	6729	222.95	1.11	12	0.03	122.00	24509.00	32900	20240222	-17.33	18759	20230516	45.00	32900	-17.33	20240222	24050	13.10	20240118	33150	-17.95	20231114	19120	42.26	20230516	2.65	N	001530	500	130 억	959925	N	N	11	N	N
144	20240404	100118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27250	-100	5	-0.37	87674250	3221	7.17	27350	27350	27050	35550	19150	27350	27219.57	3.88	0	-1225	27750	27550	27150	26950	26550	27650	27050	130	8200	500	19690	50	1	24738643	6741	223.36	1.11	12	0.01	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.65	N	001530	500	130 억	959925	N	N	11	N	N
145	20240404	090118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27300	-50	5	-0.18	27759850	1015	2.26	27350	27350	27300	35550	19150	27350	27349.61	3.88	0	-905	27750	27550	27150	26950	26550	27650	27050	130	8200	500	19690	50	1	24738643	6754	223.77	1.11	12	0.00	122.00	24509.00	32900	20240222	-17.02	18759	20230516	45.53	32900	-17.02	20240222	24050	13.51	20240118	33150	-17.65	20231114	19120	42.78	20230516	2.65	N	001530	500	130 억	959925	N	N	11	N	N
146	20240403	160118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27350	0	3	0.00	1212806250	44938	95.82	27300	27350	26750	35550	19150	27350	26988.35	3.89	0	-3055	27783	27566	27233	27016	26683	27675	27125	130	8200	500	19690	50	1	24738643	6766	224.18	1.12	12	0.18	122.00	24509.00	32900	20240222	-16.87	18759	20230516	45.80	32900	-16.87	20240222	24050	13.72	20240118	33150	-17.50	20231114	19120	43.04	20230516	2.63	N	001530	500	130 억	963077	N	N	11	N	N
147	20240403	150118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	-350	5	-1.28	780376850	28996	61.83	27300	27300	26750	35550	19150	27350	26913.11	3.89	0	-422	27783	27566	27233	27016	26683	27675	27125	130	8200	500	19690	50	1	24738643	6679	221.31	1.10	12	0.12	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	963077	N	N	39	N	N
148	20240403	140117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	-350	5	-1.28	511192200	19008	40.53	27300	27300	26750	35550	19150	27350	26893.29	3.89	0	-2490	27783	27566	27233	27016	26683	27675	27125	130	8200	500	19690	50	1	24738643	6679	221.31	1.10	12	0.08	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	963077	N	N	39	N	N
149	20240403	130118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	-350	5	-1.28	468892150	17435	37.17	27300	27300	26750	35550	19150	27350	26893.47	3.89	0	-2723	27783	27566	27233	27016	26683	27675	27125	130	8200	500	19690	50	1	24738643	6679	221.31	1.10	12	0.07	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	963077	N	N	39	N	N
150	20240403	120117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26950	-400	5	-1.46	303548400	11287	24.07	27300	27300	26750	35550	19150	27350	26893.23	3.89	0	-1732	27783	27566	27233	27016	26683	27675	27125	130	8200	500	19690	50	1	24738643	6667	220.90	1.10	12	0.05	122.00	24509.00	32900	20240222	-18.09	18759	20230516	43.66	32900	-18.09	20240222	24050	12.06	20240118	33150	-18.70	20231114	19120	40.95	20230516	2.63	N	001530	500	130 억	963077	N	N	39	N	N
151	20240403	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	26900	-450	5	-1.65	268711000	9991	21.30	27300	27300	26750	35550	19150	27350	26894.85	3.89	0	-1613	27783	27566	27233	27016	26683	27675	27125	130	8200	500	19690	50	1	24738643	6655	220.49	1.10	12	0.04	122.00	24509.00	32900	20240222	-18.24	18759	20230516	43.40	32900	-18.24	20240222	24050	11.85	20240118	33150	-18.85	20231114	19120	40.69	20230516	2.63	N	001530	500	130 억	963077	N	N	39	N	N
152	20240403	100117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	-350	5	-1.28	143294800	5335	11.38	27300	27300	26750	35550	19150	27350	26858.46	3.89	0	-1390	27783	27566	27233	27016	26683	27675	27125	130	8200	500	19690	50	1	24738643	6679	221.31	1.10	12	0.02	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	963077	N	N	39	N	N
153	20240403	090118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27000	-350	5	-1.28	6940750	256	0.55	27300	27300	27000	35550	19150	27350	27102.64	3.89	0	-181	27783	27566	27233	27016	26683	27675	27125	130	8200	500	19690	50	1	24738643	6679	221.31	1.10	12	0.00	122.00	24509.00	32900	20240222	-17.93	18759	20230516	43.93	32900	-17.93	20240222	24050	12.27	20240118	33150	-18.55	20231114	19120	41.21	20230516	2.63	N	001530	500	130 억	963077	N	N	39	N	N
154	20240402	160116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27350	-100	5	-0.36	1270140500	46770	46.34	27200	27450	26900	35650	19250	27450	27157.14	3.84	0	13003	27950	27700	27350	27100	26750	27825	27225	130	8200	500	19760	50	1	24738643	6766	224.18	1.12	12	0.19	122.00	24509.00	32900	20240222	-16.87	18759	20230516	45.80	32900	-16.87	20240222	24050	13.72	20240118	33150	-17.50	20231114	19120	43.04	20230516	2.67	N	001530	500	130 억	950541	N	N	39	N	N
155	20240402	150117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27300	-150	5	-0.55	1181517900	43528	43.13	27200	27450	26900	35650	19250	27450	27143.86	3.84	0	12541	27950	27700	27350	27100	26750	27825	27225	130	8200	500	19760	50	1	24738643	6754	223.77	1.11	12	0.18	122.00	24509.00	32900	20240222	-17.02	18759	20230516	45.53	32900	-17.02	20240222	24050	13.51	20240118	33150	-17.65	20231114	19120	42.78	20230516	2.67	N	001530	500	130 억	950541	N	N	0	N	N
156	20240402	140118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27250	-200	5	-0.73	1007887650	37150	36.81	27200	27450	26900	35650	19250	27450	27130.22	3.84	0	9642	27950	27700	27350	27100	26750	27825	27225	130	8200	500	19760	50	1	24738643	6741	223.36	1.11	12	0.15	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.67	N	001530	500	130 억	950541	N	N	0	N	N
157	20240402	130117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27250	-200	5	-0.73	950700200	35049	34.73	27200	27450	26900	35650	19250	27450	27124.89	3.84	0	8311	27950	27700	27350	27100	26750	27825	27225	130	8200	500	19760	50	1	24738643	6741	223.36	1.11	12	0.14	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.67	N	001530	500	130 억	950541	N	N	0	N	N
158	20240402	120117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27300	-150	5	-0.55	882716850	32550	32.25	27200	27450	26900	35650	19250	27450	27118.80	3.84	0	7427	27950	27700	27350	27100	26750	27825	27225	130	8200	500	19760	50	1	24738643	6754	223.77	1.11	12	0.13	122.00	24509.00	32900	20240222	-17.02	18759	20230516	45.53	32900	-17.02	20240222	24050	13.51	20240118	33150	-17.65	20231114	19120	42.78	20230516	2.67	N	001530	500	130 억	950541	N	N	0	N	N
159	20240402	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27100	-350	5	-1.28	708667250	26164	25.92	27200	27400	26900	35650	19250	27450	27085.59	3.84	0	5025	27950	27700	27350	27100	26750	27825	27225	130	8200	500	19760	50	1	24738643	6704	222.13	1.11	12	0.11	122.00	24509.00	32900	20240222	-17.63	18759	20230516	44.46	32900	-17.63	20240222	24050	12.68	20240118	33150	-18.25	20231114	19120	41.74	20230516	2.67	N	001530	500	130 억	950541	N	N	0	N	N
160	20240402	100117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27150	-300	5	-1.09	493498600	18206	18.04	27200	27400	26900	35650	19250	27450	27106.37	3.84	0	4005	27950	27700	27350	27100	26750	27825	27225	130	8200	500	19760	50	1	24738643	6717	222.54	1.11	12	0.07	122.00	24509.00	32900	20240222	-17.48	18759	20230516	44.73	32900	-17.48	20240222	24050	12.89	20240118	33150	-18.10	20231114	19120	42.00	20230516	2.67	N	001530	500	130 억	950541	N	N	0	N	N
161	20240402	090116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27200	-250	5	-0.91	3209600	118	0.12	27200	27200	27200	35650	19250	27450	27200.00	3.84	0	-6	27950	27700	27350	27100	26750	27825	27225	130	8200	500	19760	50	1	24738643	6729	222.95	1.11	12	0.00	122.00	24509.00	32900	20240222	-17.33	18759	20230516	45.00	32900	-17.33	20240222	24050	13.10	20240118	33150	-17.95	20231114	19120	42.26	20230516	2.67	N	001530	500	130 억	950541	N	N	0	N	N
162	20240401	160117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27450	50	2	0.18	2745544300	100789	153.98	27150	27600	27000	35600	19200	27400	27240.51	3.81	0	7742	28633	28016	27183	26566	25733	28325	26875	130	8200	500	19720	50	1	24738643	6791	225.00	1.12	12	0.41	122.00	24509.00	32900	20240222	-16.57	18759	20230516	46.33	32900	-16.57	20240222	24050	14.14	20240118	33150	-17.19	20231114	19120	43.57	20230516	2.66	N	001530	500	130 억	942950	N	N	2	N	N
163	20240401	150116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27300	-100	5	-0.36	2581888900	94823	144.86	27150	27600	27000	35600	19200	27400	27228.51	3.81	0	8307	28633	28016	27183	26566	25733	28325	26875	130	8200	500	19720	50	1	24738643	6754	223.77	1.11	12	0.38	122.00	24509.00	32900	20240222	-17.02	18759	20230516	45.53	32900	-17.02	20240222	24050	13.51	20240118	33150	-17.65	20231114	19120	42.78	20230516	2.66	N	001530	500	130 억	942950	N	N	2	N	N
164	20240401	140117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27250	-150	5	-0.55	2368445150	87001	132.91	27150	27600	27000	35600	19200	27400	27223.19	3.81	0	7751	28633	28016	27183	26566	25733	28325	26875	130	8200	500	19720	50	1	24738643	6741	223.36	1.11	12	0.35	122.00	24509.00	32900	20240222	-17.17	18759	20230516	45.26	32900	-17.17	20240222	24050	13.31	20240118	33150	-17.80	20231114	19120	42.52	20230516	2.66	N	001530	500	130 억	942950	N	N	2	N	N
165	20240401	130116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27200	-200	5	-0.73	991813400	36231	55.35	27150	27600	27000	35600	19200	27400	27374.72	3.81	0	-137	28633	28016	27183	26566	25733	28325	26875	130	8200	500	19720	50	1	24738643	6729	222.95	1.11	12	0.15	122.00	24509.00	32900	20240222	-17.33	18759	20230516	45.00	32900	-17.33	20240222	24050	13.10	20240118	33150	-17.95	20231114	19120	42.26	20230516	2.66	N	001530	500	130 억	942950	N	N	2	N	N
166	20240401	120117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27150	-250	5	-0.91	979449150	35776	54.66	27150	27600	27000	35600	19200	27400	27377.27	3.81	0	53	28633	28016	27183	26566	25733	28325	26875	130	8200	500	19720	50	1	24738643	6717	222.54	1.11	12	0.14	122.00	24509.00	32900	20240222	-17.48	18759	20230516	44.73	32900	-17.48	20240222	24050	12.89	20240118	33150	-18.10	20231114	19120	42.00	20230516	2.66	N	001530	500	130 억	942950	N	N	2	N	N
167	20240401	110118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27300	-100	5	-0.36	936464500	34196	52.24	27150	27600	27000	35600	19200	27400	27385.21	3.81	0	1250	28633	28016	27183	26566	25733	28325	26875	130	8200	500	19720	50	1	24738643	6754	223.77	1.11	12	0.14	122.00	24509.00	32900	20240222	-17.02	18759	20230516	45.53	32900	-17.02	20240222	24050	13.51	20240118	33150	-17.65	20231114	19120	42.78	20230516	2.66	N	001530	500	130 억	942950	N	N	2	N	N
168	20240401	100116	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27450	50	2	0.18	868312600	31705	48.44	27150	27600	27000	35600	19200	27400	27387.24	3.81	0	1497	28633	28016	27183	26566	25733	28325	26875	130	8200	500	19720	50	1	24738643	6791	225.00	1.12	12	0.13	122.00	24509.00	32900	20240222	-16.57	18759	20230516	46.33	32900	-16.57	20240222	24050	14.14	20240118	33150	-17.19	20231114	19120	43.57	20230516	2.66	N	001530	500	130 억	942950	N	N	2	N	N
169	20240401	090117	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	27050	-350	5	-1.28	63185650	2322	3.55	27150	27300	27000	35600	19200	27400	27211.65	3.81	0	180	28633	28016	27183	26566	25733	28325	26875	130	8200	500	19720	50	1	24738643	6692	221.72	1.10	12	0.01	122.00	24509.00	32900	20240222	-17.78	18759	20230516	44.20	32900	-17.78	20240222	24050	12.47	20240118	33150	-18.40	20231114	19120	41.47	20230516	2.66	N	001530	500	130 억	942950	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History