KissMeData/004060/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	57329798	139476	72.33	412	412	409	533	287	410	411.04	0.44	30576	414	411	409	406	404	411	406	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.07	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.00	N	004060	500	1012 억	898512	N	N	0	N	N
3	20240430	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	52009181	126548	65.63	412	412	409	533	287	410	410.98	0.44	26311	414	411	409	406	404	411	406	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.00	N	004060	500	1012 억	898512	N	N	0	N	N
4	20240430	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	42180653	102671	53.24	412	412	409	533	287	410	410.83	0.44	22626	414	411	409	406	404	411	406	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.00	N	004060	500	1012 억	898512	N	N	0	N	N
5	20240430	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	31636166	76991	39.93	412	412	409	533	287	410	410.91	0.44	15105	414	411	409	406	404	411	406	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	898512	N	N	0	N	N
6	20240430	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	24555337	59750	30.99	412	412	409	533	287	410	410.97	0.44	4415	414	411	409	406	404	411	406	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.03	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	898512	N	N	0	N	N
7	20240430	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	8565118	20858	10.82	412	412	409	533	287	410	410.64	0.44	4415	414	411	409	406	404	411	406	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.01	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	898512	N	N	0	N	N
8	20240430	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	7629888	18583	9.64	412	412	409	533	287	410	410.58	0.44	3836	414	411	409	406	404	411	406	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.01	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	898512	N	N	0	N	N
9	20240430	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	957897	2325	1.21	412	412	411	533	287	410	412.00	0.44	-345	414	411	409	406	404	411	406	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	898512	N	N	0	N	N
10	20240429	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	78874114	192779	43.23	411	412	407	533	287	410	409.14	0.45	-23258	417	413	410	406	403	412	405	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	920246	N	N	59	N	N
11	20240429	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	73353622	179309	40.21	411	412	407	533	287	410	409.09	0.45	-23317	417	413	410	406	403	412	405	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.09	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	920246	N	N	59	N	N
12	20240429	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	54223777	132555	29.72	411	412	407	533	287	410	409.07	0.45	1536	417	413	410	406	403	412	405	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.07	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	920246	N	N	59	N	N
13	20240429	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	47204563	115372	25.87	411	412	407	533	287	410	409.15	0.45	3613	417	413	410	406	403	412	405	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	920246	N	N	59	N	N
14	20240429	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	33178950	81042	18.17	411	412	408	533	287	410	409.40	0.45	3277	417	413	410	406	403	412	405	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	920246	N	N	59	N	N
15	20240429	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-1	5	-0.24	20182517	49205	11.03	411	412	408	533	287	410	410.17	0.45	-6393	417	413	410	406	403	412	405	1012	123	500	290	1	1	202424960	828	-81.80	0.34	12	0.02	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.00	N	004060	500	1012 억	920246	N	N	59	N	N
16	20240429	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	10469324	25516	5.72	411	412	408	533	287	410	410.30	0.45	-3935	417	413	410	406	403	412	405	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.01	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	920246	N	N	59	N	N
17	20240429	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	236286	576	0.13	411	411	410	533	287	410	410.22	0.45	-468	417	413	410	406	403	412	405	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	920246	N	N	59	N	N
18	20240426	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-4	5	-0.97	182045377	445352	454.38	411	414	407	538	290	414	408.77	0.45	10501	417	415	412	410	407	416	411	1012	124	500	290	1	1	202424960	830	-82.00	0.34	12	0.22	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	904809	N	N	59	N	N
19	20240426	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-4	5	-0.97	175455403	429239	437.94	411	414	407	538	290	414	408.76	0.45	9012	417	415	412	410	407	416	411	1012	124	500	290	1	1	202424960	830	-82.00	0.34	12	0.21	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	904809	N	N	0	N	N
20	20240426	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-4	5	-0.97	147647239	361147	368.47	411	414	407	538	290	414	408.83	0.45	9012	417	415	412	410	407	416	411	1012	124	500	290	1	1	202424960	830	-82.00	0.34	12	0.18	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	904809	N	N	0	N	N
21	20240426	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-5	5	-1.21	105399936	257565	262.79	411	414	408	538	290	414	409.22	0.45	7226	417	415	412	410	407	416	411	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.13	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.00	N	004060	500	1012 억	904809	N	N	0	N	N
22	20240426	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-4	5	-0.97	104506614	255381	260.56	411	414	408	538	290	414	409.22	0.45	7226	417	415	412	410	407	416	411	1012	124	500	290	1	1	202424960	830	-82.00	0.34	12	0.13	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	904809	N	N	0	N	N
23	20240426	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-4	5	-0.97	96811702	236563	241.36	411	414	408	538	290	414	409.24	0.45	5973	417	415	412	410	407	416	411	1012	124	500	290	1	1	202424960	830	-82.00	0.34	12	0.12	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	904809	N	N	0	N	N
24	20240426	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-2	5	-0.48	21528716	52307	53.37	411	414	410	538	290	414	411.58	0.45	-5124	417	415	412	410	407	416	411	1012	124	500	290	1	1	202424960	834	-82.40	0.34	12	0.03	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.00	N	004060	500	1012 억	904809	N	N	0	N	N
25	20240426	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	414	0	3	0.00	13085421	31838	32.48	411	414	411	538	290	414	411.00	0.45	-4151	417	415	412	410	407	416	411	1012	124	500	290	1	1	202424960	838	-82.80	0.34	12	0.02	-5.00	1209.00	589	20230608	-29.71	386	20231030	7.25	532	-22.18	20240221	396	4.55	20240417	589	-29.71	20230608	386	7.25	20231030	1.00	N	004060	500	1012 억	904809	N	N	0	N	N
26	20240425	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	414	0	3	0.00	40304398	97982	51.83	414	414	409	538	290	414	411.34	0.45	-6042	419	416	412	409	405	418	411	1012	124	500	290	1	1	202424960	838	-82.80	0.34	12	0.05	-5.00	1209.00	589	20230608	-29.71	386	20231030	7.25	532	-22.18	20240221	396	4.55	20240417	589	-29.71	20230608	386	7.25	20231030	0.99	N	004060	500	1012 억	906793	N	N	9	N	N
27	20240425	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	413	-1	5	-0.24	37112125	90253	47.74	414	414	409	538	290	414	411.20	0.45	-6049	419	416	412	409	405	418	411	1012	124	500	290	1	1	202424960	836	-82.60	0.34	12	0.04	-5.00	1209.00	589	20230608	-29.88	386	20231030	6.99	532	-22.37	20240221	396	4.29	20240417	589	-29.88	20230608	386	6.99	20231030	0.99	N	004060	500	1012 억	906793	N	N	9	N	N
28	20240425	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-2	5	-0.48	34816307	84684	44.80	414	414	409	538	290	414	411.13	0.45	-6049	419	416	412	409	405	418	411	1012	124	500	290	1	1	202424960	834	-82.40	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	0.99	N	004060	500	1012 억	906793	N	N	9	N	N
29	20240425	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-3	5	-0.72	30489220	74160	39.23	414	414	409	538	290	414	411.13	0.45	-6648	419	416	412	409	405	418	411	1012	124	500	290	1	1	202424960	832	-82.20	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	0.99	N	004060	500	1012 억	906793	N	N	9	N	N
30	20240425	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	413	-1	5	-0.24	26378090	64181	33.95	414	414	409	538	290	414	411.00	0.45	-3038	419	416	412	409	405	418	411	1012	124	500	290	1	1	202424960	836	-82.60	0.34	12	0.03	-5.00	1209.00	589	20230608	-29.88	386	20231030	6.99	532	-22.37	20240221	396	4.29	20240417	589	-29.88	20230608	386	6.99	20231030	0.99	N	004060	500	1012 억	906793	N	N	9	N	N
31	20240425	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-4	5	-0.97	21381155	52041	27.53	414	414	409	538	290	414	410.85	0.45	-3038	419	416	412	409	405	418	411	1012	124	500	290	1	1	202424960	830	-82.00	0.34	12	0.03	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	0.99	N	004060	500	1012 억	906793	N	N	9	N	N
32	20240425	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-2	5	-0.48	12168439	29694	15.71	414	414	409	538	290	414	409.79	0.45	3512	419	416	412	409	405	418	411	1012	124	500	290	1	1	202424960	834	-82.40	0.34	12	0.01	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	0.99	N	004060	500	1012 억	906793	N	N	9	N	N
33	20240425	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	414	0	3	0.00	298716	724	0.38	414	414	411	538	290	414	412.59	0.45	-430	419	416	412	409	405	418	411	1012	124	500	290	1	1	202424960	838	-82.80	0.34	12	0.00	-5.00	1209.00	589	20230608	-29.71	386	20231030	7.25	532	-22.18	20240221	396	4.55	20240417	589	-29.71	20230608	386	7.25	20231030	0.99	N	004060	500	1012 억	906793	N	N	9	N	N
34	20240424	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	414	4	2	0.98	77578831	188987	75.88	408	415	408	533	287	410	410.50	0.44	34633	415	412	409	406	403	414	408	1012	123	500	290	1	1	202424960	838	-82.80	0.34	12	0.09	-5.00	1209.00	589	20230608	-29.71	386	20231030	7.25	532	-22.18	20240221	396	4.55	20240417	589	-29.71	20230608	386	7.25	20231030	1.00	N	004060	500	1012 억	884174	N	N	9	N	N
35	20240424	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	413	3	2	0.73	66800814	162871	65.39	408	415	408	533	287	410	410.15	0.44	30963	415	412	409	406	403	414	408	1012	123	500	290	1	1	202424960	836	-82.60	0.34	12	0.08	-5.00	1209.00	589	20230608	-29.88	386	20231030	6.99	532	-22.37	20240221	396	4.29	20240417	589	-29.88	20230608	386	6.99	20231030	1.00	N	004060	500	1012 억	884174	N	N	0	N	N
36	20240424	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	413	3	2	0.73	58353458	142417	57.18	408	415	408	533	287	410	409.74	0.44	22582	415	412	409	406	403	414	408	1012	123	500	290	1	1	202424960	836	-82.60	0.34	12	0.07	-5.00	1209.00	589	20230608	-29.88	386	20231030	6.99	532	-22.37	20240221	396	4.29	20240417	589	-29.88	20230608	386	6.99	20231030	1.00	N	004060	500	1012 억	884174	N	N	0	N	N
37	20240424	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	40713841	99401	39.91	408	415	408	533	287	410	409.59	0.44	19075	415	412	409	406	403	414	408	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	884174	N	N	0	N	N
38	20240424	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	18288991	44496	17.86	408	415	408	533	287	410	411.03	0.44	-8831	415	412	409	406	403	414	408	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.02	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	884174	N	N	0	N	N
39	20240424	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	15691559	38162	15.32	408	415	408	533	287	410	411.18	0.44	-8831	415	412	409	406	403	414	408	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.02	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	884174	N	N	0	N	N
40	20240424	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	8274768	20163	8.10	408	413	408	533	287	410	410.39	0.44	-1336	415	412	409	406	403	414	408	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.01	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.00	N	004060	500	1012 억	884174	N	N	0	N	N
41	20240424	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	2193429	5376	2.16	408	410	408	533	287	410	408.00	0.44	-698	415	412	409	406	403	414	408	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	884174	N	N	0	N	N
42	20240423	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	101782287	249062	110.28	409	412	406	531	287	409	408.66	0.44	12043	413	411	408	406	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.12	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	889123	N	N	4	N	N
43	20240423	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	95888804	234673	103.91	409	412	406	531	287	409	408.61	0.44	6344	413	411	408	406	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.12	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	889123	N	N	4	N	N
44	20240423	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	88618492	216884	96.03	409	412	406	531	287	409	408.60	0.44	-2540	413	411	408	406	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.11	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	889123	N	N	4	N	N
45	20240423	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	78969878	193336	85.61	409	412	406	531	287	409	408.46	0.44	-2436	413	411	408	406	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	889123	N	N	4	N	N
46	20240423	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	49905824	122089	54.06	409	412	406	531	287	409	408.77	0.44	-6450	413	411	408	406	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	889123	N	N	4	N	N
47	20240423	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	42598568	104240	46.16	409	412	406	531	287	409	408.66	0.44	-6697	413	411	408	406	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	889123	N	N	4	N	N
48	20240423	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	409	0	3	0.00	34077295	83370	36.92	409	412	406	531	287	409	408.75	0.44	-5623	413	411	408	406	403	412	407	1012	122	500	290	1	1	202424960	828	-81.80	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.01	N	004060	500	1012 억	889123	N	N	4	N	N
49	20240423	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-3	5	-0.73	6415500	15781	6.99	409	409	406	531	287	409	406.53	0.44	-2109	413	411	408	406	403	412	407	1012	122	500	290	1	1	202424960	822	-81.20	0.34	12	0.01	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	396	2.53	20240417	589	-31.07	20230608	386	5.18	20231030	1.01	N	004060	500	1012 억	889123	N	N	4	N	N
50	20240422	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	409	0	3	0.00	91827846	225793	42.99	405	410	405	531	287	409	406.62	0.43	16597	419	414	407	402	395	415	403	1012	122	500	290	1	1	202424960	828	-81.80	0.34	12	0.11	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.00	N	004060	500	1012 억	865931	N	N	4	N	N
51	20240422	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-3	5	-0.73	79891854	196511	37.42	405	410	405	531	287	409	406.55	0.43	7637	419	414	407	402	395	415	403	1012	122	500	290	1	1	202424960	822	-81.20	0.34	12	0.10	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	396	2.53	20240417	589	-31.07	20230608	386	5.18	20231030	1.00	N	004060	500	1012 억	865931	N	N	0	N	N
52	20240422	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-3	5	-0.73	41449900	101757	19.38	405	410	405	531	287	409	407.34	0.43	-429	419	414	407	402	395	415	403	1012	122	500	290	1	1	202424960	822	-81.20	0.34	12	0.05	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	396	2.53	20240417	589	-31.07	20230608	386	5.18	20231030	1.00	N	004060	500	1012 억	865931	N	N	0	N	N
53	20240422	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-1	5	-0.24	24090482	59205	11.27	405	410	405	531	287	409	406.90	0.43	-2365	419	414	407	402	395	415	403	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.03	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.00	N	004060	500	1012 억	865931	N	N	0	N	N
54	20240422	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-2	5	-0.49	17419967	42768	8.14	405	410	405	531	287	409	407.31	0.43	-2499	419	414	407	402	395	415	403	1012	122	500	290	1	1	202424960	824	-81.40	0.34	12	0.02	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.00	N	004060	500	1012 억	865931	N	N	0	N	N
55	20240422	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-1	5	-0.24	15148090	37199	7.08	405	410	405	531	287	409	407.22	0.43	-839	419	414	407	402	395	415	403	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.02	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.00	N	004060	500	1012 억	865931	N	N	0	N	N
56	20240422	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-1	5	-0.24	8090067	19834	3.78	405	410	405	531	287	409	407.89	0.43	-1209	419	414	407	402	395	415	403	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.01	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.00	N	004060	500	1012 억	865931	N	N	0	N	N
57	20240422	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-4	5	-0.98	623295	1539	0.29	405	405	405	531	287	409	405.00	0.43	-228	419	414	407	402	395	415	403	1012	122	500	290	1	1	202424960	820	-81.00	0.33	12	0.00	-5.00	1209.00	589	20230608	-31.24	386	20231030	4.92	532	-23.87	20240221	396	2.27	20240417	589	-31.24	20230608	386	4.92	20231030	1.00	N	004060	500	1012 억	865931	N	N	0	N	N
58	20240419	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	409	2	2	0.49	212373006	525163	81.60	409	412	400	529	285	407	404.39	0.42	21135	417	411	406	400	395	415	404	1012	122	500	290	1	1	202424960	828	-81.80	0.34	12	0.26	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.00	N	004060	500	1012 억	854296	N	N	0	N	N
59	20240419	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	408	1	2	0.25	115631839	286879	44.58	409	409	400	529	285	407	403.07	0.42	8892	417	411	406	400	395	415	404	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.14	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.00	N	004060	500	1012 억	854296	N	N	0	N	N
60	20240419	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-2	5	-0.49	105858845	262831	40.84	409	409	400	529	285	407	402.76	0.42	3112	417	411	406	400	395	415	404	1012	122	500	290	1	1	202424960	820	-81.00	0.33	12	0.13	-5.00	1209.00	589	20230608	-31.24	386	20231030	4.92	532	-23.87	20240221	396	2.27	20240417	589	-31.24	20230608	386	4.92	20231030	1.00	N	004060	500	1012 억	854296	N	N	0	N	N
61	20240419	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-3	5	-0.74	104320361	259032	40.25	409	409	400	529	285	407	402.73	0.42	2844	417	411	406	400	395	415	404	1012	122	500	290	1	1	202424960	818	-80.80	0.33	12	0.13	-5.00	1209.00	589	20230608	-31.41	386	20231030	4.66	532	-24.06	20240221	396	2.02	20240417	589	-31.41	20230608	386	4.66	20231030	1.00	N	004060	500	1012 억	854296	N	N	0	N	N
62	20240419	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-5	5	-1.23	94134487	233806	36.33	409	409	400	529	285	407	402.62	0.42	20425	417	411	406	400	395	415	404	1012	122	500	290	1	1	202424960	814	-80.40	0.33	12	0.12	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	396	1.52	20240417	589	-31.75	20230608	386	4.15	20231030	1.00	N	004060	500	1012 억	854296	N	N	0	N	N
63	20240419	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-5	5	-1.23	63194656	156564	24.33	409	409	402	529	285	407	403.63	0.42	15038	417	411	406	400	395	415	404	1012	122	500	290	1	1	202424960	814	-80.40	0.33	12	0.08	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	396	1.52	20240417	589	-31.75	20230608	386	4.15	20231030	1.00	N	004060	500	1012 억	854296	N	N	0	N	N
64	20240419	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	407	0	3	0.00	25548281	63165	9.82	409	409	402	529	285	407	404.47	0.42	-3860	417	411	406	400	395	415	404	1012	122	500	290	1	1	202424960	824	-81.40	0.34	12	0.03	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.00	N	004060	500	1012 억	854296	N	N	0	N	N
65	20240419	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	408	1	2	0.25	5033379	12325	1.92	409	409	408	529	285	407	408.39	0.42	-2691	417	411	406	400	395	415	404	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.01	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.00	N	004060	500	1012 억	854296	N	N	0	N	N
66	20240418	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-9	5	-2.16	261228924	643533	50.15	406	412	401	540	292	416	405.93	0.39	61380	444	430	413	399	382	437	406	1012	124	500	290	1	1	202424960	824	-81.40	0.34	12	0.32	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.07	N	004060	500	1012 억	792430	N	N	0	N	N
67	20240418	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-8	5	-1.92	240053613	591523	46.10	406	412	401	540	292	416	405.82	0.39	63515	444	430	413	399	382	437	406	1012	124	500	290	1	1	202424960	826	-81.60	0.34	12	0.29	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.07	N	004060	500	1012 억	792430	N	N	0	N	N
68	20240418	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-7	5	-1.68	218945391	539731	42.06	406	412	401	540	292	416	405.66	0.39	57121	444	430	413	399	382	437	406	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.27	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.07	N	004060	500	1012 억	792430	N	N	0	N	N
69	20240418	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-7	5	-1.68	195843642	482951	37.64	406	412	401	540	292	416	405.51	0.39	50605	444	430	413	399	382	437	406	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.24	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.07	N	004060	500	1012 억	792430	N	N	0	N	N
70	20240418	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-6	5	-1.44	189210603	466670	36.37	406	412	401	540	292	416	405.45	0.39	55455	444	430	413	399	382	437	406	1012	124	500	290	1	1	202424960	830	-82.00	0.34	12	0.23	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.07	N	004060	500	1012 억	792430	N	N	0	N	N
71	20240418	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-7	5	-1.68	164061268	405250	31.58	406	410	401	540	292	416	404.84	0.39	82731	444	430	413	399	382	437	406	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.20	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.07	N	004060	500	1012 억	792430	N	N	0	N	N
72	20240418	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-7	5	-1.68	150011144	370778	28.90	406	410	401	540	292	416	404.58	0.39	80788	444	430	413	399	382	437	406	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.18	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.07	N	004060	500	1012 억	792430	N	N	0	N	N
73	20240418	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-9	5	-2.16	79012193	195839	15.26	406	410	401	540	292	416	403.45	0.39	17657	444	430	413	399	382	437	406	1012	124	500	290	1	1	202424960	824	-81.40	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.07	N	004060	500	1012 억	792430	N	N	0	N	N
74	20240417	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	416	16	2	4.00	521415125	1276326	215.15	396	427	396	520	280	400	408.53	0.40	23890	414	407	402	395	390	404	392	1012	120	500	280	1	1	202424960	842	-83.20	0.34	12	0.63	-5.00	1209.00	589	20230608	-29.37	386	20231030	7.77	532	-21.80	20240221	396	5.05	20240417	589	-29.37	20230608	386	7.77	20231030	1.08	N	004060	500	1012 억	805363	N	N	8	N	N
75	20240417	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	413	13	2	3.25	434747982	1067141	179.89	396	427	396	520	280	400	407.40	0.40	56676	414	407	402	395	390	404	392	1012	120	500	280	1	1	202424960	836	-82.60	0.34	12	0.53	-5.00	1209.00	589	20230608	-29.88	386	20231030	6.99	532	-22.37	20240221	396	4.29	20240417	589	-29.88	20230608	386	6.99	20231030	1.08	N	004060	500	1012 억	805363	N	N	8	N	N
76	20240417	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	400	0	3	0.00	118388850	297000	50.07	396	403	396	520	280	400	398.62	0.40	27336	414	407	402	395	390	404	392	1012	120	500	280	1	1	202424960	810	-80.00	0.33	12	0.15	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	1.08	N	004060	500	1012 억	805363	N	N	8	N	N
77	20240417	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	106537665	267255	45.05	396	403	396	520	280	400	398.64	0.40	24646	414	407	402	395	390	404	392	1012	120	500	280	1	1	202424960	812	-80.20	0.33	12	0.13	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	396	1.26	20240417	589	-31.92	20230608	386	3.89	20231030	1.08	N	004060	500	1012 억	805363	N	N	8	N	N
78	20240417	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	93642320	235116	39.63	396	403	396	520	280	400	398.28	0.40	29557	414	407	402	395	390	404	392	1012	120	500	280	1	1	202424960	812	-80.20	0.33	12	0.12	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	396	1.26	20240417	589	-31.92	20230608	386	3.89	20231030	1.08	N	004060	500	1012 억	805363	N	N	8	N	N
79	20240417	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	400	0	3	0.00	82788491	207929	35.05	396	403	396	520	280	400	398.16	0.40	38581	414	407	402	395	390	404	392	1012	120	500	280	1	1	202424960	810	-80.00	0.33	12	0.10	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	1.08	N	004060	500	1012 억	805363	N	N	8	N	N
80	20240417	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	401	1	2	0.25	74539365	187315	31.58	396	403	396	520	280	400	397.94	0.40	49644	414	407	402	395	390	404	392	1012	120	500	280	1	1	202424960	812	-80.20	0.33	12	0.09	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	396	1.26	20240417	589	-31.92	20230608	386	3.89	20231030	1.08	N	004060	500	1012 억	805363	N	N	8	N	N
81	20240417	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	403	3	2	0.75	40421499	101941	17.18	396	403	396	520	280	400	396.52	0.40	6875	414	407	402	395	390	404	392	1012	120	500	280	1	1	202424960	816	-80.60	0.33	12	0.05	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	396	1.77	20240417	589	-31.58	20230608	386	4.40	20231030	1.08	N	004060	500	1012 억	805363	N	N	8	N	N
82	20240416	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-6	5	-1.48	236743856	591514	175.59	402	409	397	527	285	406	400.23	0.43	-85331	416	410	405	399	394	408	397	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.29	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	397	0.76	20240416	589	-32.09	20230608	386	3.63	20231030	1.08	N	004060	500	1012 억	865792	N	N	8	N	N
83	20240416	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-6	5	-1.48	223110533	557327	165.45	402	409	398	527	285	406	400.32	0.43	-85252	416	410	405	399	394	408	397	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.28	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	398	0.50	20240416	589	-32.09	20230608	386	3.63	20231030	1.08	N	004060	500	1012 억	865792	N	N	2	N	N
84	20240416	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-6	5	-1.48	207250441	517544	153.64	402	409	398	527	285	406	400.45	0.43	-85386	416	410	405	399	394	408	397	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.26	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	398	0.50	20240416	589	-32.09	20230608	386	3.63	20231030	1.08	N	004060	500	1012 억	865792	N	N	2	N	N
85	20240416	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-6	5	-1.48	180815166	451449	134.02	402	409	398	527	285	406	400.52	0.43	-52009	416	410	405	399	394	408	397	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.22	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	398	0.50	20240416	589	-32.09	20230608	386	3.63	20231030	1.08	N	004060	500	1012 억	865792	N	N	2	N	N
86	20240416	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-4	5	-0.99	154209975	384747	114.21	402	409	398	527	285	406	400.81	0.43	-45951	416	410	405	399	394	408	397	1012	121	500	290	1	1	202424960	814	-80.40	0.33	12	0.19	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	398	1.01	20240416	589	-31.75	20230608	386	4.15	20231030	1.08	N	004060	500	1012 억	865792	N	N	2	N	N
87	20240416	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	408	2	2	0.49	118424211	295378	87.68	402	408	398	527	285	406	400.92	0.43	-32160	416	410	405	399	394	408	397	1012	121	500	290	1	1	202424960	826	-81.60	0.34	12	0.15	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	398	2.51	20240416	589	-30.73	20230608	386	5.70	20231030	1.08	N	004060	500	1012 억	865792	N	N	2	N	N
88	20240416	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-6	5	-1.48	52232774	130249	38.67	402	407	399	527	285	406	401.02	0.43	-5052	416	410	405	399	394	408	397	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.06	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	399	0.25	20240416	589	-32.09	20230608	386	3.63	20231030	1.08	N	004060	500	1012 억	865792	N	N	2	N	N
89	20240416	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-1	5	-0.25	4755923	11754	3.49	402	407	402	527	285	406	404.62	0.43	-5148	416	410	405	399	394	408	397	1012	121	500	290	1	1	202424960	820	-81.00	0.33	12	0.01	-5.00	1209.00	589	20230608	-31.24	386	20231030	4.92	532	-23.87	20240221	400	1.25	20240411	589	-31.24	20230608	386	4.92	20231030	1.08	N	004060	500	1012 억	865792	N	N	2	N	N
90	20240415	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	406	0	3	0.00	135253021	334855	54.77	411	411	400	527	285	406	403.88	0.46	-69510	422	414	408	400	394	411	397	1012	121	500	290	1	1	202424960	822	-81.20	0.34	12	0.17	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	400	1.50	20240415	589	-31.07	20230608	386	5.18	20231030	1.08	N	004060	500	1012 억	935576	N	N	2	N	N
91	20240415	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	406	0	3	0.00	122720507	303831	49.70	411	411	400	527	285	406	403.87	0.46	-66828	422	414	408	400	394	411	397	1012	121	500	290	1	1	202424960	822	-81.20	0.34	12	0.15	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	400	1.50	20240415	589	-31.07	20230608	386	5.18	20231030	1.08	N	004060	500	1012 억	935576	N	N	595	N	N
92	20240415	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	407	1	2	0.25	116510960	288468	47.19	411	411	400	527	285	406	403.86	0.46	-70748	422	414	408	400	394	411	397	1012	121	500	290	1	1	202424960	824	-81.40	0.34	12	0.14	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	400	1.75	20240415	589	-30.90	20230608	386	5.44	20231030	1.08	N	004060	500	1012 억	935576	N	N	595	N	N
93	20240415	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	407	1	2	0.25	106006046	262579	42.95	411	411	400	527	285	406	403.66	0.46	-70636	422	414	408	400	394	411	397	1012	121	500	290	1	1	202424960	824	-81.40	0.34	12	0.13	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	400	1.75	20240415	589	-30.90	20230608	386	5.44	20231030	1.08	N	004060	500	1012 억	935576	N	N	595	N	N
94	20240415	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	406	0	3	0.00	94896557	235104	38.46	411	411	400	527	285	406	403.58	0.46	-66818	422	414	408	400	394	411	397	1012	121	500	290	1	1	202424960	822	-81.20	0.34	12	0.12	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	400	1.50	20240415	589	-31.07	20230608	386	5.18	20231030	1.08	N	004060	500	1012 억	935576	N	N	595	N	N
95	20240415	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-4	5	-0.99	81585149	202162	33.07	411	411	400	527	285	406	403.50	0.46	-52957	422	414	408	400	394	411	397	1012	121	500	290	1	1	202424960	814	-80.40	0.33	12	0.10	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	400	0.50	20240415	589	-31.75	20230608	386	4.15	20231030	1.08	N	004060	500	1012 억	935576	N	N	595	N	N
96	20240415	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-2	5	-0.49	71900800	178110	29.13	411	411	400	527	285	406	403.62	0.46	-35162	422	414	408	400	394	411	397	1012	121	500	290	1	1	202424960	818	-80.80	0.33	12	0.09	-5.00	1209.00	589	20230608	-31.41	386	20231030	4.66	532	-24.06	20240221	400	1.00	20240415	589	-31.41	20230608	386	4.66	20231030	1.08	N	004060	500	1012 억	935576	N	N	595	N	N
97	20240415	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-1	5	-0.25	12399253	30291	4.95	411	411	405	527	285	406	410.03	0.46	-7795	422	414	408	400	394	411	397	1012	121	500	290	1	1	202424960	820	-81.00	0.33	12	0.01	-5.00	1209.00	589	20230608	-31.24	386	20231030	4.92	532	-23.87	20240221	400	1.25	20240411	589	-31.24	20230608	386	4.92	20231030	1.08	N	004060	500	1012 억	935576	N	N	595	N	N
98	20240412	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-3	5	-0.73	247505373	608799	225.63	409	416	402	531	287	409	406.55	0.42	-90554	423	416	408	401	393	412	397	1012	122	500	290	1	1	202424960	822	-81.20	0.34	12	0.30	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	400	1.50	20240411	589	-31.07	20230608	386	5.18	20231030	1.10	N	004060	500	1012 억	856020	N	N	595	N	N
99	20240412	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-6	5	-1.47	210969157	518646	192.22	409	416	402	531	287	409	406.77	0.42	-33577	423	416	408	401	393	412	397	1012	122	500	290	1	1	202424960	816	-80.60	0.33	12	0.26	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	400	0.75	20240411	589	-31.58	20230608	386	4.40	20231030	1.10	N	004060	500	1012 억	856020	N	N	3	N	N
100	20240412	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-6	5	-1.47	159770955	391653	145.15	409	416	403	531	287	409	407.94	0.42	15006	423	416	408	401	393	412	397	1012	122	500	290	1	1	202424960	816	-80.60	0.33	12	0.19	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	400	0.75	20240411	589	-31.58	20230608	386	4.40	20231030	1.10	N	004060	500	1012 억	856020	N	N	3	N	N
101	20240412	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-3	5	-0.73	128818584	315108	116.78	409	416	405	531	287	409	408.81	0.42	51479	423	416	408	401	393	412	397	1012	122	500	290	1	1	202424960	822	-81.20	0.34	12	0.16	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	400	1.50	20240411	589	-31.07	20230608	386	5.18	20231030	1.10	N	004060	500	1012 억	856020	N	N	3	N	N
102	20240412	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	409	0	3	0.00	89827004	219336	81.29	409	416	406	531	287	409	409.54	0.42	26743	423	416	408	401	393	412	397	1012	122	500	290	1	1	202424960	828	-81.80	0.34	12	0.11	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	400	2.25	20240411	589	-30.56	20230608	386	5.96	20231030	1.10	N	004060	500	1012 억	856020	N	N	3	N	N
103	20240412	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	411	2	2	0.49	50475902	123094	45.62	409	416	407	531	287	409	410.06	0.42	-3256	423	416	408	401	393	412	397	1012	122	500	290	1	1	202424960	832	-82.20	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	400	2.75	20240411	589	-30.22	20230608	386	6.48	20231030	1.10	N	004060	500	1012 억	856020	N	N	3	N	N
104	20240412	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	413	4	2	0.98	24743907	60411	22.39	409	416	407	531	287	409	409.59	0.42	-2894	423	416	408	401	393	412	397	1012	122	500	290	1	1	202424960	836	-82.60	0.34	12	0.03	-5.00	1209.00	589	20230608	-29.88	386	20231030	6.99	532	-22.37	20240221	400	3.25	20240411	589	-29.88	20230608	386	6.99	20231030	1.10	N	004060	500	1012 억	856020	N	N	3	N	N
105	20240412	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	1887705	4615	1.71	409	410	409	531	287	409	409.04	0.42	-404	423	416	408	401	393	412	397	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	400	2.50	20240411	589	-30.39	20230608	386	6.22	20231030	1.10	N	004060	500	1012 억	856020	N	N	3	N	N
106	20240411	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-5	5	-1.21	108199416	266243	86.51	415	415	400	538	290	414	406.18	0.41	69051	423	418	411	406	399	421	409	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.13	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	400	2.25	20240411	589	-30.56	20230608	386	5.96	20231030	1.09	N	004060	500	1012 억	822483	N	N	3	N	N
107	20240411	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-6	5	-1.45	95236228	234448	76.18	415	415	400	538	290	414	405.97	0.41	59563	423	418	411	406	399	421	409	1012	124	500	290	1	1	202424960	826	-81.60	0.34	12	0.12	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	400	2.00	20240411	589	-30.73	20230608	386	5.70	20231030	1.09	N	004060	500	1012 억	822483	N	N	879	N	N
108	20240411	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-5	5	-1.21	78828484	194080	63.06	415	415	400	538	290	414	405.86	0.41	52103	423	418	411	406	399	421	409	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	400	2.25	20240411	589	-30.56	20230608	386	5.96	20231030	1.09	N	004060	500	1012 억	822483	N	N	879	N	N
109	20240411	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-6	5	-1.45	68044082	167614	54.46	415	415	400	538	290	414	405.59	0.41	43395	423	418	411	406	399	421	409	1012	124	500	290	1	1	202424960	826	-81.60	0.34	12	0.08	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	400	2.00	20240411	589	-30.73	20230608	386	5.70	20231030	1.09	N	004060	500	1012 억	822483	N	N	879	N	N
110	20240411	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-6	5	-1.45	65332145	160934	52.29	415	415	400	538	290	414	405.58	0.41	40539	423	418	411	406	399	421	409	1012	124	500	290	1	1	202424960	826	-81.60	0.34	12	0.08	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	400	2.00	20240411	589	-30.73	20230608	386	5.70	20231030	1.09	N	004060	500	1012 억	822483	N	N	879	N	N
111	20240411	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-3	5	-0.72	46867211	115389	37.49	415	415	400	538	290	414	405.64	0.41	30828	423	418	411	406	399	421	409	1012	124	500	290	1	1	202424960	832	-82.20	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	400	2.75	20240411	589	-30.22	20230608	386	6.48	20231030	1.09	N	004060	500	1012 억	822483	N	N	879	N	N
112	20240411	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-5	5	-1.21	42108210	103739	33.71	415	415	400	538	290	414	405.30	0.41	23264	423	418	411	406	399	421	409	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	400	2.25	20240411	589	-30.56	20230608	386	5.96	20231030	1.09	N	004060	500	1012 억	822483	N	N	879	N	N
113	20240411	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-2	5	-0.48	3811634	9205	2.99	415	415	412	538	290	414	414.39	0.41	-1552	423	418	411	406	399	421	409	1012	124	500	290	1	1	202424960	834	-82.40	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	404	1.98	20240129	589	-30.05	20230608	386	6.74	20231030	1.09	N	004060	500	1012 억	822483	N	N	879	N	N
114	20240409	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	414	5	2	1.22	126430892	307452	70.71	405	416	404	531	287	409	411.22	0.38	20636	421	415	410	404	399	412	401	1012	122	500	290	1	1	202424960	838	-82.80	0.34	12	0.15	-5.00	1209.00	589	20230608	-29.71	386	20231030	7.25	532	-22.18	20240221	404	2.48	20240409	589	-29.71	20230608	386	7.25	20231030	1.09	N	004060	500	1012 억	774490	N	N	879	N	N
115	20240409	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	413	4	2	0.98	118255399	287608	66.14	405	416	404	531	287	409	411.17	0.38	19967	421	415	410	404	399	412	401	1012	122	500	290	1	1	202424960	836	-82.60	0.34	12	0.14	-5.00	1209.00	589	20230608	-29.88	386	20231030	6.99	532	-22.37	20240221	404	2.23	20240409	589	-29.88	20230608	386	6.99	20231030	1.09	N	004060	500	1012 억	774490	N	N	2	N	N
116	20240409	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	415	6	2	1.47	113745519	276706	63.64	405	416	404	531	287	409	411.07	0.38	17739	421	415	410	404	399	412	401	1012	122	500	290	1	1	202424960	840	-83.00	0.34	12	0.14	-5.00	1209.00	589	20230608	-29.54	386	20231030	7.51	532	-21.99	20240221	404	2.72	20240409	589	-29.54	20230608	386	7.51	20231030	1.09	N	004060	500	1012 억	774490	N	N	2	N	N
117	20240409	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	415	6	2	1.47	103001301	250731	57.66	405	416	404	531	287	409	410.80	0.38	28270	421	415	410	404	399	412	401	1012	122	500	290	1	1	202424960	840	-83.00	0.34	12	0.12	-5.00	1209.00	589	20230608	-29.54	386	20231030	7.51	532	-21.99	20240221	404	2.72	20240409	589	-29.54	20230608	386	7.51	20231030	1.09	N	004060	500	1012 억	774490	N	N	2	N	N
118	20240409	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-1	5	-0.24	77732302	189365	43.55	405	416	404	531	287	409	410.49	0.38	29864	421	415	410	404	399	412	401	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.09	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	404	0.99	20240409	589	-30.73	20230608	386	5.70	20231030	1.09	N	004060	500	1012 억	774490	N	N	2	N	N
119	20240409	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	411	2	2	0.49	68302879	166400	38.27	405	416	404	531	287	409	410.47	0.38	14666	421	415	410	404	399	412	401	1012	122	500	290	1	1	202424960	832	-82.20	0.34	12	0.08	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	404	1.73	20240409	589	-30.22	20230608	386	6.48	20231030	1.09	N	004060	500	1012 억	774490	N	N	2	N	N
120	20240409	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	412	3	2	0.73	55753410	135979	31.27	405	416	404	531	287	409	410.01	0.38	13679	421	415	410	404	399	412	401	1012	122	500	290	1	1	202424960	834	-82.40	0.34	12	0.07	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	404	1.98	20240409	589	-30.05	20230608	386	6.74	20231030	1.09	N	004060	500	1012 억	774490	N	N	2	N	N
121	20240409	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	409	0	3	0.00	1084686	2678	0.62	405	409	405	531	287	409	405.04	0.38	2	421	415	410	404	399	412	401	1012	122	500	290	1	1	202424960	828	-81.80	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	404	1.24	20240129	589	-30.56	20230608	386	5.96	20231030	1.09	N	004060	500	1012 억	774490	N	N	2	N	N
122	20240408	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-5	5	-1.21	174302240	427660	77.02	415	416	405	538	290	414	407.57	0.40	-26711	426	419	415	408	404	418	407	1012	124	500	290	1	1	202424960	828	-81.80	0.34	12	0.21	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	404	1.24	20240129	589	-30.56	20230608	386	5.96	20231030	1.09	N	004060	500	1012 억	807827	N	N	2	N	N
123	20240408	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-6	5	-1.45	164735181	404139	72.78	415	416	405	538	290	414	407.62	0.40	-27304	426	419	415	408	404	418	407	1012	124	500	290	1	1	202424960	826	-81.60	0.34	12	0.20	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	404	0.99	20240129	589	-30.73	20230608	386	5.70	20231030	1.09	N	004060	500	1012 억	807827	N	N	2224	N	N
124	20240408	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-7	5	-1.69	150589021	369357	66.52	415	416	405	538	290	414	407.71	0.40	-29734	426	419	415	408	404	418	407	1012	124	500	290	1	1	202424960	824	-81.40	0.34	12	0.18	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	404	0.74	20240129	589	-30.90	20230608	386	5.44	20231030	1.09	N	004060	500	1012 억	807827	N	N	2224	N	N
125	20240408	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-7	5	-1.69	142486988	349425	62.93	415	416	405	538	290	414	407.78	0.40	-29734	426	419	415	408	404	418	407	1012	124	500	290	1	1	202424960	824	-81.40	0.34	12	0.17	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	404	0.74	20240129	589	-30.90	20230608	386	5.44	20231030	1.09	N	004060	500	1012 억	807827	N	N	2224	N	N
126	20240408	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-6	5	-1.45	133998951	328603	59.18	415	416	405	538	290	414	407.78	0.40	-29588	426	419	415	408	404	418	407	1012	124	500	290	1	1	202424960	826	-81.60	0.34	12	0.16	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	404	0.99	20240129	589	-30.73	20230608	386	5.70	20231030	1.09	N	004060	500	1012 억	807827	N	N	2224	N	N
127	20240408	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-8	5	-1.93	81695377	199851	35.99	415	416	406	538	290	414	408.78	0.40	-23507	426	419	415	408	404	418	407	1012	124	500	290	1	1	202424960	822	-81.20	0.34	12	0.10	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	404	0.50	20240129	589	-31.07	20230608	386	5.18	20231030	1.09	N	004060	500	1012 억	807827	N	N	2224	N	N
128	20240408	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-4	5	-0.97	35349780	86162	15.52	415	416	409	538	290	414	410.27	0.40	-31438	426	419	415	408	404	418	407	1012	124	500	290	1	1	202424960	830	-82.00	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	404	1.49	20240129	589	-30.39	20230608	386	6.22	20231030	1.09	N	004060	500	1012 억	807827	N	N	2224	N	N
129	20240408	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	414	0	3	0.00	1671247	4035	0.73	415	416	414	538	290	414	414.19	0.40	-3985	426	419	415	408	404	418	407	1012	124	500	290	1	1	202424960	838	-82.80	0.34	12	0.00	-5.00	1209.00	589	20230608	-29.71	386	20231030	7.25	532	-22.18	20240221	404	2.48	20240129	589	-29.71	20230608	386	7.25	20231030	1.09	N	004060	500	1012 억	807827	N	N	2224	N	N
130	20240405	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	414	-5	5	-1.19	230308685	554273	124.86	415	422	411	544	294	419	415.52	0.43	-59874	429	423	420	414	411	422	413	1012	125	500	300	1	1	202424960	838	-82.80	0.34	12	0.27	-5.00	1209.00	589	20230608	-29.71	386	20231030	7.25	532	-22.18	20240221	404	2.48	20240129	589	-29.71	20230608	386	7.25	20231030	1.09	N	004060	500	1012 억	877297	N	N	2224	N	N
131	20240405	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-3	5	-0.72	221164844	532195	119.88	415	422	411	544	294	419	415.57	0.43	-61912	429	423	420	414	411	422	413	1012	125	500	300	1	1	202424960	842	-83.20	0.34	12	0.26	-5.00	1209.00	589	20230608	-29.37	386	20231030	7.77	532	-21.80	20240221	404	2.97	20240129	589	-29.37	20230608	386	7.77	20231030	1.09	N	004060	500	1012 억	877297	N	N	32	N	N
132	20240405	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-4	5	-0.95	212070909	510265	114.94	415	422	411	544	294	419	415.61	0.43	-57205	429	423	420	414	411	422	413	1012	125	500	300	1	1	202424960	840	-83.00	0.34	12	0.25	-5.00	1209.00	589	20230608	-29.54	386	20231030	7.51	532	-21.99	20240221	404	2.72	20240129	589	-29.54	20230608	386	7.51	20231030	1.09	N	004060	500	1012 억	877297	N	N	32	N	N
133	20240405	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-3	5	-0.72	205870836	495332	111.58	415	422	411	544	294	419	415.62	0.43	-51789	429	423	420	414	411	422	413	1012	125	500	300	1	1	202424960	842	-83.20	0.34	12	0.24	-5.00	1209.00	589	20230608	-29.37	386	20231030	7.77	532	-21.80	20240221	404	2.97	20240129	589	-29.37	20230608	386	7.77	20231030	1.09	N	004060	500	1012 억	877297	N	N	32	N	N
134	20240405	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-2	5	-0.48	195374621	470150	105.91	415	422	411	544	294	419	415.56	0.43	-47984	429	423	420	414	411	422	413	1012	125	500	300	1	1	202424960	844	-83.40	0.34	12	0.23	-5.00	1209.00	589	20230608	-29.20	386	20231030	8.03	532	-21.62	20240221	404	3.22	20240129	589	-29.20	20230608	386	8.03	20231030	1.09	N	004060	500	1012 억	877297	N	N	32	N	N
135	20240405	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-4	5	-0.95	170801493	410930	92.57	415	422	411	544	294	419	415.65	0.43	-42551	429	423	420	414	411	422	413	1012	125	500	300	1	1	202424960	840	-83.00	0.34	12	0.20	-5.00	1209.00	589	20230608	-29.54	386	20231030	7.51	532	-21.99	20240221	404	2.72	20240129	589	-29.54	20230608	386	7.51	20231030	1.09	N	004060	500	1012 억	877297	N	N	32	N	N
136	20240405	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-2	5	-0.48	83169372	199321	44.90	415	422	415	544	294	419	417.26	0.43	-36051	429	423	420	414	411	422	413	1012	125	500	300	1	1	202424960	844	-83.40	0.34	12	0.10	-5.00	1209.00	589	20230608	-29.20	386	20231030	8.03	532	-21.62	20240221	404	3.22	20240129	589	-29.20	20230608	386	8.03	20231030	1.09	N	004060	500	1012 억	877297	N	N	32	N	N
137	20240405	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-4	5	-0.95	8244938	19865	4.47	415	419	415	544	294	419	415.05	0.43	-3546	429	423	420	414	411	422	413	1012	125	500	300	1	1	202424960	840	-83.00	0.34	12	0.01	-5.00	1209.00	589	20230608	-29.54	386	20231030	7.51	532	-21.99	20240221	404	2.72	20240129	589	-29.54	20230608	386	7.51	20231030	1.09	N	004060	500	1012 억	877297	N	N	32	N	N
138	20240404	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	419	-5	5	-1.18	183429007	436486	71.19	425	426	417	551	297	424	420.24	0.50	-101086	436	429	423	416	410	427	414	1012	127	500	300	1	1	202424960	848	-83.80	0.35	12	0.22	-5.00	1209.00	589	20230608	-28.86	386	20231030	8.55	532	-21.24	20240221	404	3.71	20240129	589	-28.86	20230608	386	8.55	20231030	1.11	N	004060	500	1012 억	1021040	N	N	32	N	N
139	20240404	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	418	-6	5	-1.42	153750284	365488	59.61	425	426	417	551	297	424	420.67	0.50	-85132	436	429	423	416	410	427	414	1012	127	500	300	1	1	202424960	846	-83.60	0.35	12	0.18	-5.00	1209.00	589	20230608	-29.03	386	20231030	8.29	532	-21.43	20240221	404	3.47	20240129	589	-29.03	20230608	386	8.29	20231030	1.11	N	004060	500	1012 억	1021040	N	N	65	N	N
140	20240404	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-3	5	-0.71	105011511	249146	40.63	425	426	419	551	297	424	421.49	0.50	-62343	436	429	423	416	410	427	414	1012	127	500	300	1	1	202424960	852	-84.20	0.35	12	0.12	-5.00	1209.00	589	20230608	-28.52	386	20231030	9.07	532	-20.86	20240221	404	4.21	20240129	589	-28.52	20230608	386	9.07	20231030	1.11	N	004060	500	1012 억	1021040	N	N	65	N	N
141	20240404	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-2	5	-0.47	92658089	219765	35.84	425	426	419	551	297	424	421.62	0.50	-55443	436	429	423	416	410	427	414	1012	127	500	300	1	1	202424960	854	-84.40	0.35	12	0.11	-5.00	1209.00	589	20230608	-28.35	386	20231030	9.33	532	-20.68	20240221	404	4.46	20240129	589	-28.35	20230608	386	9.33	20231030	1.11	N	004060	500	1012 억	1021040	N	N	65	N	N
142	20240404	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-1	5	-0.24	75686473	179482	29.27	425	426	419	551	297	424	421.69	0.50	-50695	436	429	423	416	410	427	414	1012	127	500	300	1	1	202424960	856	-84.60	0.35	12	0.09	-5.00	1209.00	589	20230608	-28.18	386	20231030	9.59	532	-20.49	20240221	404	4.70	20240129	589	-28.18	20230608	386	9.59	20231030	1.11	N	004060	500	1012 억	1021040	N	N	65	N	N
143	20240404	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-2	5	-0.47	45000276	106533	17.37	425	426	420	551	297	424	422.41	0.50	-29681	436	429	423	416	410	427	414	1012	127	500	300	1	1	202424960	854	-84.40	0.35	12	0.05	-5.00	1209.00	589	20230608	-28.35	386	20231030	9.33	532	-20.68	20240221	404	4.46	20240129	589	-28.35	20230608	386	9.33	20231030	1.11	N	004060	500	1012 억	1021040	N	N	65	N	N
144	20240404	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-1	5	-0.24	29870020	70645	11.52	425	426	420	551	297	424	422.82	0.50	-11000	436	429	423	416	410	427	414	1012	127	500	300	1	1	202424960	856	-84.60	0.35	12	0.03	-5.00	1209.00	589	20230608	-28.18	386	20231030	9.59	532	-20.49	20240221	404	4.70	20240129	589	-28.18	20230608	386	9.59	20231030	1.11	N	004060	500	1012 억	1021040	N	N	65	N	N
145	20240404	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	425	1	2	0.24	1956020	4605	0.75	425	425	424	551	297	424	424.76	0.50	-1508	436	429	423	416	410	427	414	1012	127	500	300	1	1	202424960	860	-85.00	0.35	12	0.00	-5.00	1209.00	589	20230608	-27.84	386	20231030	10.10	532	-20.11	20240221	404	5.20	20240129	589	-27.84	20230608	386	10.10	20231030	1.11	N	004060	500	1012 억	1021040	N	N	65	N	N
146	20240403	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	424	-6	5	-1.40	259021501	613160	171.95	426	430	417	559	301	430	422.43	0.52	-24401	442	436	432	426	422	434	424	1012	129	500	300	1	1	202424960	858	-84.80	0.35	12	0.30	-5.00	1209.00	589	20230608	-28.01	386	20231030	9.84	532	-20.30	20240221	404	4.95	20240129	589	-28.01	20230608	386	9.84	20231030	1.10	N	004060	500	1012 억	1045203	N	N	65	N	N
147	20240403	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	421	-9	5	-2.09	222981039	527248	147.86	426	430	419	559	301	430	422.91	0.52	-24991	442	436	432	426	422	434	424	1012	129	500	300	1	1	202424960	852	-84.20	0.35	12	0.26	-5.00	1209.00	589	20230608	-28.52	386	20231030	9.07	532	-20.86	20240221	404	4.21	20240129	589	-28.52	20230608	386	9.07	20231030	1.10	N	004060	500	1012 억	1045203	N	N	362	N	N
148	20240403	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-7	5	-1.63	193657767	457598	128.33	426	430	419	559	301	430	423.21	0.52	-22655	442	436	432	426	422	434	424	1012	129	500	300	1	1	202424960	856	-84.60	0.35	12	0.23	-5.00	1209.00	589	20230608	-28.18	386	20231030	9.59	532	-20.49	20240221	404	4.70	20240129	589	-28.18	20230608	386	9.59	20231030	1.10	N	004060	500	1012 억	1045203	N	N	362	N	N
149	20240403	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-7	5	-1.63	179726555	424591	119.07	426	430	419	559	301	430	423.29	0.52	-23121	442	436	432	426	422	434	424	1012	129	500	300	1	1	202424960	856	-84.60	0.35	12	0.21	-5.00	1209.00	589	20230608	-28.18	386	20231030	9.59	532	-20.49	20240221	404	4.70	20240129	589	-28.18	20230608	386	9.59	20231030	1.10	N	004060	500	1012 억	1045203	N	N	362	N	N
150	20240403	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	425	-5	5	-1.16	171176027	404323	113.39	426	430	419	559	301	430	423.36	0.52	-19981	442	436	432	426	422	434	424	1012	129	500	300	1	1	202424960	860	-85.00	0.35	12	0.20	-5.00	1209.00	589	20230608	-27.84	386	20231030	10.10	532	-20.11	20240221	404	5.20	20240129	589	-27.84	20230608	386	10.10	20231030	1.10	N	004060	500	1012 억	1045203	N	N	362	N	N
151	20240403	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-7	5	-1.63	159862316	377614	105.90	426	430	419	559	301	430	423.35	0.52	-17528	442	436	432	426	422	434	424	1012	129	500	300	1	1	202424960	856	-84.60	0.35	12	0.19	-5.00	1209.00	589	20230608	-28.18	386	20231030	9.59	532	-20.49	20240221	404	4.70	20240129	589	-28.18	20230608	386	9.59	20231030	1.10	N	004060	500	1012 억	1045203	N	N	362	N	N
152	20240403	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	423	-7	5	-1.63	92840607	218669	61.32	426	430	422	559	301	430	424.57	0.52	-15437	442	436	432	426	422	434	424	1012	129	500	300	1	1	202424960	856	-84.60	0.35	12	0.11	-5.00	1209.00	589	20230608	-28.18	386	20231030	9.59	532	-20.49	20240221	404	4.70	20240129	589	-28.18	20230608	386	9.59	20231030	1.10	N	004060	500	1012 억	1045203	N	N	362	N	N
153	20240403	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	427	-3	5	-0.70	19748220	46356	13.00	426	430	426	559	301	430	426.01	0.52	-1274	442	436	432	426	422	434	424	1012	129	500	300	1	1	202424960	864	-85.40	0.35	12	0.02	-5.00	1209.00	589	20230608	-27.50	386	20231030	10.62	532	-19.74	20240221	404	5.69	20240129	589	-27.50	20230608	386	10.62	20231030	1.10	N	004060	500	1012 억	1045203	N	N	362	N	N
154	20240402	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	430	-6	5	-1.38	153775548	356577	144.80	438	438	428	566	306	436	431.25	0.56	-57422	440	437	435	432	430	439	434	1012	130	500	310	1	1	202424960	870	-86.00	0.36	12	0.18	-5.00	1209.00	589	20230608	-26.99	386	20231030	11.40	532	-19.17	20240221	404	6.44	20240129	589	-26.99	20230608	386	11.40	20231030	1.10	N	004060	500	1012 억	1135090	N	N	362	N	N
155	20240402	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	429	-7	5	-1.61	124863336	289092	117.39	438	438	428	566	306	436	431.92	0.56	-57419	440	437	435	432	430	439	434	1012	130	500	310	1	1	202424960	868	-85.80	0.35	12	0.14	-5.00	1209.00	589	20230608	-27.16	386	20231030	11.14	532	-19.36	20240221	404	6.19	20240129	589	-27.16	20230608	386	11.14	20231030	1.10	N	004060	500	1012 억	1135090	N	N	0	N	N
156	20240402	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	433	-3	5	-0.69	89938569	207885	84.42	438	438	431	566	306	436	432.64	0.56	-55677	440	437	435	432	430	439	434	1012	130	500	310	1	1	202424960	877	-86.60	0.36	12	0.10	-5.00	1209.00	589	20230608	-26.49	386	20231030	12.18	532	-18.61	20240221	404	7.18	20240129	589	-26.49	20230608	386	12.18	20231030	1.10	N	004060	500	1012 억	1135090	N	N	0	N	N
157	20240402	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	431	-5	5	-1.15	81492050	188329	76.48	438	438	431	566	306	436	432.71	0.56	-49955	440	437	435	432	430	439	434	1012	130	500	310	1	1	202424960	872	-86.20	0.36	12	0.09	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.10	N	004060	500	1012 억	1135090	N	N	0	N	N
158	20240402	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	433	-3	5	-0.69	76267463	176232	71.56	438	438	431	566	306	436	432.77	0.56	-44913	440	437	435	432	430	439	434	1012	130	500	310	1	1	202424960	877	-86.60	0.36	12	0.09	-5.00	1209.00	589	20230608	-26.49	386	20231030	12.18	532	-18.61	20240221	404	7.18	20240129	589	-26.49	20230608	386	12.18	20231030	1.10	N	004060	500	1012 억	1135090	N	N	0	N	N
159	20240402	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	431	-5	5	-1.15	70362957	162587	66.02	438	438	431	566	306	436	432.77	0.56	-41630	440	437	435	432	430	439	434	1012	130	500	310	1	1	202424960	872	-86.20	0.36	12	0.08	-5.00	1209.00	589	20230608	-26.83	386	20231030	11.66	532	-18.98	20240221	404	6.68	20240129	589	-26.83	20230608	386	11.66	20231030	1.10	N	004060	500	1012 억	1135090	N	N	0	N	N
160	20240402	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	432	-4	5	-0.92	53455786	123413	50.11	438	438	432	566	306	436	433.15	0.56	-31715	440	437	435	432	430	439	434	1012	130	500	310	1	1	202424960	874	-86.40	0.36	12	0.06	-5.00	1209.00	589	20230608	-26.66	386	20231030	11.92	532	-18.80	20240221	404	6.93	20240129	589	-26.66	20230608	386	11.92	20231030	1.10	N	004060	500	1012 억	1135090	N	N	0	N	N
161	20240402	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	438	2	2	0.46	241714	554	0.22	438	438	435	566	306	436	436.31	0.56	-377	440	437	435	432	430	439	434	1012	130	500	310	1	1	202424960	887	-87.60	0.36	12	0.00	-5.00	1209.00	589	20230608	-25.64	386	20231030	13.47	532	-17.67	20240221	404	8.42	20240129	589	-25.64	20230608	386	13.47	20231030	1.10	N	004060	500	1012 억	1135090	N	N	0	N	N
162	20240401	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	436	1	2	0.23	107228727	245842	76.36	435	438	433	565	305	435	436.17	0.56	6256	439	436	434	431	429	437	432	1012	130	500	310	1	1	202424960	883	-87.20	0.36	12	0.12	-5.00	1209.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.14	N	004060	500	1012 억	1128088	N	N	2	N	N
163	20240401	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	435	0	3	0.00	103418466	237104	73.64	435	438	433	565	305	435	436.17	0.56	3622	439	436	434	431	429	437	432	1012	130	500	310	1	1	202424960	881	-87.00	0.36	12	0.12	-5.00	1209.00	589	20230608	-26.15	386	20231030	12.69	532	-18.23	20240221	404	7.67	20240129	589	-26.15	20230608	386	12.69	20231030	1.14	N	004060	500	1012 억	1128088	N	N	2	N	N
164	20240401	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	436	1	2	0.23	89740977	205754	63.91	435	438	433	565	305	435	436.16	0.56	-5497	439	436	434	431	429	437	432	1012	130	500	310	1	1	202424960	883	-87.20	0.36	12	0.10	-5.00	1209.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.14	N	004060	500	1012 억	1128088	N	N	2	N	N
165	20240401	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	437	2	2	0.46	76823567	176141	54.71	435	438	433	565	305	435	436.15	0.56	-5037	439	436	434	431	429	437	432	1012	130	500	310	1	1	202424960	885	-87.40	0.36	12	0.09	-5.00	1209.00	589	20230608	-25.81	386	20231030	13.21	532	-17.86	20240221	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.14	N	004060	500	1012 억	1128088	N	N	2	N	N
166	20240401	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	436	1	2	0.23	65132897	149323	46.38	435	438	433	565	305	435	436.19	0.56	-6616	439	436	434	431	429	437	432	1012	130	500	310	1	1	202424960	883	-87.20	0.36	12	0.07	-5.00	1209.00	589	20230608	-25.98	386	20231030	12.95	532	-18.05	20240221	404	7.92	20240129	589	-25.98	20230608	386	12.95	20231030	1.14	N	004060	500	1012 억	1128088	N	N	2	N	N
167	20240401	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	437	2	2	0.46	56780550	130208	40.44	435	438	433	565	305	435	436.08	0.56	-7247	439	436	434	431	429	437	432	1012	130	500	310	1	1	202424960	885	-87.40	0.36	12	0.06	-5.00	1209.00	589	20230608	-25.81	386	20231030	13.21	532	-17.86	20240221	404	8.17	20240129	589	-25.81	20230608	386	13.21	20231030	1.14	N	004060	500	1012 억	1128088	N	N	2	N	N
168	20240401	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	438	3	2	0.69	26509179	60888	18.91	435	438	433	565	305	435	435.38	0.56	-14094	439	436	434	431	429	437	432	1012	130	500	310	1	1	202424960	887	-87.60	0.36	12	0.03	-5.00	1209.00	589	20230608	-25.64	386	20231030	13.47	532	-17.67	20240221	404	8.42	20240129	589	-25.64	20230608	386	13.47	20231030	1.14	N	004060	500	1012 억	1128088	N	N	2	N	N
169	20240401	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	435	0	3	0.00	892185	2051	0.64	435	435	435	565	305	435	435.00	0.56	-306	439	436	434	431	429	437	432	1012	130	500	310	1	1	202424960	881	-87.00	0.36	12	0.00	-5.00	1209.00	589	20230608	-26.15	386	20231030	12.69	532	-18.23	20240221	404	7.67	20240129	589	-26.15	20230608	386	12.69	20231030	1.14	N	004060	500	1012 억	1128088	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History