KissMeData/037710/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	100	2	0.32	107189000	3443	40.52	31150	31300	31000	40350	21750	31050	31132.44	12.47	677	31750	31400	31200	30850	30650	31300	30750	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	992558	N	N	0	N	N
3	20240430	150455	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	0	3	0.00	105227550	3380	39.77	31150	31300	31000	40350	21750	31050	31132.41	12.47	677	31750	31400	31200	30850	30650	31300	30750	80	9300	1000	22970	50	1	7957190	2471	5.13	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	992558	N	N	0	N	N
4	20240430	140455	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	200	2	0.64	96952000	3114	36.64	31150	31300	31000	40350	21750	31050	31134.23	12.47	610	31750	31400	31200	30850	30650	31300	30750	80	9300	1000	22970	50	1	7957190	2487	5.16	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	992558	N	N	0	N	N
5	20240430	130454	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	50	2	0.16	59042000	1896	22.31	31150	31300	31000	40350	21750	31050	31140.30	12.47	180	31750	31400	31200	30850	30650	31300	30750	80	9300	1000	22970	50	1	7957190	2475	5.14	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	992558	N	N	0	N	N
6	20240430	120455	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	100	2	0.32	42147950	1353	15.92	31150	31300	31000	40350	21750	31050	31151.48	12.47	176	31750	31400	31200	30850	30650	31300	30750	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	992558	N	N	0	N	N
7	20240430	110454	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	100	2	0.32	22956550	738	8.68	31150	31200	31000	40350	21750	31050	31106.44	12.47	171	31750	31400	31200	30850	30650	31300	30750	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	992558	N	N	0	N	N
8	20240430	100451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	50	2	0.16	16872050	542	6.38	31150	31200	31050	40350	21750	31050	31129.24	12.47	275	31750	31400	31200	30850	30650	31300	30750	80	9300	1000	22970	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	992558	N	N	0	N	N
9	20240430	090501	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	100	2	0.32	685300	22	0.26	31150	31150	31150	40350	21750	31050	31150.00	12.47	-3	31750	31400	31200	30850	30650	31300	30750	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	992558	N	N	0	N	N
10	20240429	160441	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	-550	5	-1.74	264579100	8497	79.37	31550	31550	31000	41050	22150	31600	31137.94	12.47	-103	32133	31866	31333	31066	30533	32000	31200	80	9450	1000	23380	50	1	7957190	2471	5.13	0.30	12	0.11	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	992576	N	N	2	N	N
11	20240429	150453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	-450	5	-1.42	235926900	7577	70.77	31550	31550	31000	41050	22150	31600	31137.24	12.47	98	32133	31866	31333	31066	30533	32000	31200	80	9450	1000	23380	50	1	7957190	2479	5.14	0.30	12	0.10	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	992576	N	N	2	N	N
12	20240429	140438	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-500	5	-1.58	183751350	5902	55.13	31550	31550	31000	41050	22150	31600	31133.74	12.47	336	32133	31866	31333	31066	30533	32000	31200	80	9450	1000	23380	50	1	7957190	2475	5.14	0.30	12	0.07	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	992576	N	N	2	N	N
13	20240429	130453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	-550	5	-1.74	133034100	4271	39.89	31550	31550	31000	41050	22150	31600	31148.23	12.47	444	32133	31866	31333	31066	30533	32000	31200	80	9450	1000	23380	50	1	7957190	2471	5.13	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	992576	N	N	2	N	N
14	20240429	120452	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	-550	5	-1.74	109074300	3500	32.69	31550	31550	31000	41050	22150	31600	31164.09	12.47	337	32133	31866	31333	31066	30533	32000	31200	80	9450	1000	23380	50	1	7957190	2471	5.13	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	992576	N	N	2	N	N
15	20240429	110440	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	-450	5	-1.42	97455300	3127	29.21	31550	31550	31000	41050	22150	31600	31165.75	12.47	377	32133	31866	31333	31066	30533	32000	31200	80	9450	1000	23380	50	1	7957190	2479	5.14	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	992576	N	N	2	N	N
16	20240429	100452	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31200	-400	5	-1.27	47263000	1510	14.10	31550	31550	31150	41050	22150	31600	31300.00	12.47	-36	32133	31866	31333	31066	30533	32000	31200	80	9450	1000	23380	50	1	7957190	2483	5.15	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.30	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	34400	-9.30	20230601	29050	7.40	20240126	0.30	N	037710	1000	79 억	992576	N	N	2	N	N
17	20240429	090453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31550	-50	5	-0.16	725650	23	0.21	31550	31550	31550	41050	22150	31600	31550.00	12.47	-3	32133	31866	31333	31066	30533	32000	31200	80	9450	1000	23380	50	1	7957190	2510	5.21	0.31	12	0.00	6055.00	102953.00	34400	20230601	-8.28	29050	20240126	8.61	32500	-2.92	20240206	29050	8.61	20240126	34400	-8.28	20230601	29050	8.61	20240126	0.30	N	037710	1000	79 억	992576	N	N	2	N	N
18	20240426	160451	57	100.00	KOSPI	유통업	N	N	N	N		N	31600	500	2	1.61	334237400	10706	364.65	31300	31600	30800	40400	21800	31100	31219.63	12.49	-1441	31300	31200	31050	30950	30800	31225	30975	80	9300	1000	23010	50	1	7957190	2514	5.22	0.31	12	0.13	6055.00	102953.00	34400	20230601	-8.14	29050	20240126	8.78	32500	-2.77	20240206	29050	8.78	20240126	34400	-8.14	20230601	29050	8.78	20240126	0.31	N	037710	1000	79 억	993883	N	N	2	N	N
19	20240426	150451	57	100.00	KOSPI	유통업	N	N	N	N		N	31450	350	2	1.13	297251550	9534	324.73	31300	31550	30800	40400	21800	31100	31178.05	12.49	-1053	31300	31200	31050	30950	30800	31225	30975	80	9300	1000	23010	50	1	7957190	2503	5.19	0.31	12	0.12	6055.00	102953.00	34400	20230601	-8.58	29050	20240126	8.26	32500	-3.23	20240206	29050	8.26	20240126	34400	-8.58	20230601	29050	8.26	20240126	0.31	N	037710	1000	79 억	993883	N	N	0	N	N
20	20240426	140449	57	100.00	KOSPI	유통업	N	N	N	N		N	31400	300	2	0.96	204474350	6583	224.22	31300	31400	30800	40400	21800	31100	31060.97	12.49	-92	31300	31200	31050	30950	30800	31225	30975	80	9300	1000	23010	50	1	7957190	2499	5.19	0.30	12	0.08	6055.00	102953.00	34400	20230601	-8.72	29050	20240126	8.09	32500	-3.38	20240206	29050	8.09	20240126	34400	-8.72	20230601	29050	8.09	20240126	0.31	N	037710	1000	79 억	993883	N	N	0	N	N
21	20240426	130449	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	-150	5	-0.48	138291800	4469	152.21	31300	31300	30800	40400	21800	31100	30944.69	12.49	-215	31300	31200	31050	30950	30800	31225	30975	80	9300	1000	23010	50	1	7957190	2463	5.11	0.30	12	0.06	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.31	N	037710	1000	79 억	993883	N	N	0	N	N
22	20240426	120449	57	100.00	KOSPI	유통업	N	N	N	N		N	31050	-50	5	-0.16	131747350	4258	145.03	31300	31300	30800	40400	21800	31100	30941.13	12.49	-96	31300	31200	31050	30950	30800	31225	30975	80	9300	1000	23010	50	1	7957190	2471	5.13	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.31	N	037710	1000	79 억	993883	N	N	0	N	N
23	20240426	110449	57	100.00	KOSPI	유통업	N	N	N	N		N	30900	-200	5	-0.64	93436950	3019	102.83	31300	31300	30800	40400	21800	31100	30949.64	12.49	252	31300	31200	31050	30950	30800	31225	30975	80	9300	1000	23010	50	1	7957190	2459	5.10	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.31	N	037710	1000	79 억	993883	N	N	0	N	N
24	20240426	100449	57	100.00	KOSPI	유통업	N	N	N	N		N	31150	50	2	0.16	15551800	500	17.03	31300	31300	30950	40400	21800	31100	31103.60	12.49	-133	31300	31200	31050	30950	30800	31225	30975	80	9300	1000	23010	50	1	7957190	2479	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.31	N	037710	1000	79 억	993883	N	N	0	N	N
25	20240426	090451	57	100.00	KOSPI	유통업	N	N	N	N		N	31300	200	2	0.64	2753250	88	3.00	31300	31300	30950	40400	21800	31100	31286.93	12.49	-2	31300	31200	31050	30950	30800	31225	30975	80	9300	1000	23010	50	1	7957190	2491	5.17	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.01	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	34400	-9.01	20230601	29050	7.75	20240126	0.31	N	037710	1000	79 억	993883	N	N	0	N	N
26	20240425	160446	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	150	2	0.48	91102550	2936	63.59	31100	31150	30900	40200	21700	30950	31029.43	12.48	419	31483	31216	30983	30716	30483	31100	30600	80	9250	1000	22900	50	1	7957190	2475	5.14	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.31	N	037710	1000	79 억	993447	N	N	97	N	N
27	20240425	150451	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	50	2	0.16	81560250	2629	56.94	31100	31150	30900	40200	21700	30950	31023.30	12.48	420	31483	31216	30983	30716	30483	31100	30600	80	9250	1000	22900	50	1	7957190	2467	5.12	0.30	12	0.03	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.31	N	037710	1000	79 억	993447	N	N	97	N	N
28	20240425	140447	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	0	3	0.00	60173400	1939	42.00	31100	31150	30900	40200	21700	30950	31033.21	12.48	130	31483	31216	30983	30716	30483	31100	30600	80	9250	1000	22900	50	1	7957190	2463	5.11	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.31	N	037710	1000	79 억	993447	N	N	97	N	N
29	20240425	130449	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	150	2	0.48	35713050	1151	24.93	31100	31150	30900	40200	21700	30950	31027.85	12.48	130	31483	31216	30983	30716	30483	31100	30600	80	9250	1000	22900	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.31	N	037710	1000	79 억	993447	N	N	97	N	N
30	20240425	120447	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	50	2	0.16	26189500	844	18.28	31100	31150	30900	40200	21700	30950	31030.21	12.48	156	31483	31216	30983	30716	30483	31100	30600	80	9250	1000	22900	50	1	7957190	2467	5.12	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.31	N	037710	1000	79 억	993447	N	N	97	N	N
31	20240425	110448	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	150	2	0.48	19553150	630	13.65	31100	31100	30900	40200	21700	30950	31036.75	12.48	144	31483	31216	30983	30716	30483	31100	30600	80	9250	1000	22900	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.31	N	037710	1000	79 억	993447	N	N	97	N	N
32	20240425	100447	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	0	3	0.00	8938150	288	6.24	31100	31100	30900	40200	21700	30950	31035.24	12.48	-21	31483	31216	30983	30716	30483	31100	30600	80	9250	1000	22900	50	1	7957190	2463	5.11	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.31	N	037710	1000	79 억	993447	N	N	97	N	N
33	20240425	090449	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	150	2	0.48	466500	15	0.32	31100	31100	31100	40200	21700	30950	31100.00	12.48	-14	31483	31216	30983	30716	30483	31100	30600	80	9250	1000	22900	50	1	7957190	2475	5.14	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.31	N	037710	1000	79 억	993447	N	N	97	N	N
34	20240424	160446	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	-150	5	-0.48	143098050	4617	108.58	31050	31250	30750	40400	21800	31100	30993.73	12.50	42	31433	31266	31033	30866	30633	31350	30950	80	9300	1000	23010	50	1	7957190	2463	5.11	0.30	12	0.06	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.30	N	037710	1000	79 억	994414	N	N	97	N	N
35	20240424	150446	57	100.00	KOSPI	유통업	N	N	N	N		N	31150	50	2	0.16	136706950	4411	103.74	31050	31250	30750	40400	21800	31100	30992.28	12.50	-70	31433	31266	31033	30866	30633	31350	30950	80	9300	1000	23010	50	1	7957190	2479	5.14	0.30	12	0.06	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	994414	N	N	4	N	N
36	20240424	140446	57	100.00	KOSPI	유통업	N	N	N	N		N	30900	-200	5	-0.64	77175550	2498	58.75	31050	31150	30750	40400	21800	31100	30894.94	12.50	-341	31433	31266	31033	30866	30633	31350	30950	80	9300	1000	23010	50	1	7957190	2459	5.10	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	994414	N	N	4	N	N
37	20240424	130451	57	100.00	KOSPI	유통업	N	N	N	N		N	30800	-300	5	-0.96	67326350	2179	51.25	31050	31150	30750	40400	21800	31100	30897.82	12.50	-355	31433	31266	31033	30866	30633	31350	30950	80	9300	1000	23010	50	1	7957190	2451	5.09	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.30	N	037710	1000	79 억	994414	N	N	4	N	N
38	20240424	120447	57	100.00	KOSPI	유통업	N	N	N	N		N	30850	-250	5	-0.80	60304050	1951	45.88	31050	31150	30750	40400	21800	31100	30909.30	12.50	-348	31433	31266	31033	30866	30633	31350	30950	80	9300	1000	23010	50	1	7957190	2455	5.09	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	994414	N	N	4	N	N
39	20240424	110445	57	100.00	KOSPI	유통업	N	N	N	N		N	30850	-250	5	-0.80	45208350	1462	34.38	31050	31150	30750	40400	21800	31100	30922.26	12.50	-334	31433	31266	31033	30866	30633	31350	30950	80	9300	1000	23010	50	1	7957190	2455	5.09	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	994414	N	N	4	N	N
40	20240424	100445	57	100.00	KOSPI	유통업	N	N	N	N		N	30900	-200	5	-0.64	12771100	413	9.71	31050	31050	30800	40400	21800	31100	30922.76	12.50	-84	31433	31266	31033	30866	30633	31350	30950	80	9300	1000	23010	50	1	7957190	2459	5.10	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	994414	N	N	4	N	N
41	20240424	090446	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	-100	5	-0.32	1981450	64	1.51	31050	31050	30800	40400	21800	31100	30960.16	12.50	-31	31433	31266	31033	30866	30633	31350	30950	80	9300	1000	23010	50	1	7957190	2467	5.12	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	994414	N	N	4	N	N
42	20240423	160436	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	250	2	0.81	131504750	4251	46.90	30850	31200	30800	40100	21600	30850	30934.98	12.49	1079	31483	31166	30783	30466	30083	31325	30625	80	9250	1000	22820	50	1	7957190	2475	5.14	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	994033	N	N	4	N	N
43	20240423	150445	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	250	2	0.81	122265450	3954	43.63	30850	31200	30800	40100	21600	30850	30921.97	12.49	799	31483	31166	30783	30466	30083	31325	30625	80	9250	1000	22820	50	1	7957190	2475	5.14	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	994033	N	N	376	N	N
44	20240423	140446	57	100.00	KOSPI	유통업	N	N	N	N		N	30850	0	3	0.00	107054850	3463	38.21	30850	31200	30800	40100	21600	30850	30913.90	12.49	426	31483	31166	30783	30466	30083	31325	30625	80	9250	1000	22820	50	1	7957190	2455	5.09	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	994033	N	N	376	N	N
45	20240423	130443	57	100.00	KOSPI	유통업	N	N	N	N		N	30900	50	2	0.16	98917100	3200	35.31	30850	31200	30800	40100	21600	30850	30911.59	12.49	421	31483	31166	30783	30466	30083	31325	30625	80	9250	1000	22820	50	1	7957190	2459	5.10	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	994033	N	N	376	N	N
46	20240423	120444	57	100.00	KOSPI	유통업	N	N	N	N		N	30900	50	2	0.16	82518250	2669	29.45	30850	31200	30800	40100	21600	30850	30917.29	12.49	225	31483	31166	30783	30466	30083	31325	30625	80	9250	1000	22820	50	1	7957190	2459	5.10	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	994033	N	N	376	N	N
47	20240423	110443	57	100.00	KOSPI	유통업	N	N	N	N		N	30900	50	2	0.16	74704950	2416	26.66	30850	31200	30800	40100	21600	30850	30920.92	12.49	219	31483	31166	30783	30466	30083	31325	30625	80	9250	1000	22820	50	1	7957190	2459	5.10	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	994033	N	N	376	N	N
48	20240423	100444	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	100	2	0.32	64462400	2084	22.99	30850	31200	30800	40100	21600	30850	30932.05	12.49	48	31483	31166	30783	30466	30083	31325	30625	80	9250	1000	22820	50	1	7957190	2463	5.11	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.30	N	037710	1000	79 억	994033	N	N	376	N	N
49	20240423	090444	57	100.00	KOSPI	유통업	N	N	N	N		N	30850	0	3	0.00	647850	21	0.23	30850	30850	30850	40100	21600	30850	30850.00	12.49	-15	31483	31166	30783	30466	30083	31325	30625	80	9250	1000	22820	50	1	7957190	2455	5.09	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	994033	N	N	376	N	N
50	20240422	160443	57	100.00	KOSPI	유통업	N	N	N	N		N	30850	250	2	0.82	278701600	9063	140.75	30550	31100	30400	39750	21450	30600	30751.58	12.50	-941	31000	30800	30400	30200	29800	30900	30300	80	9150	1000	22640	50	1	7957190	2455	5.09	0.30	12	0.11	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	994906	N	N	376	N	N
51	20240422	150441	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	500	2	1.63	252643400	8220	127.66	30550	31100	30400	39750	21450	30600	30735.21	12.50	-1232	31000	30800	30400	30200	29800	30900	30300	80	9150	1000	22640	50	1	7957190	2475	5.14	0.30	12	0.10	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	994906	N	N	0	N	N
52	20240422	140442	57	100.00	KOSPI	유통업	N	N	N	N		N	30800	200	2	0.65	148958950	4862	75.51	30550	30800	30400	39750	21450	30600	30637.38	12.50	-879	31000	30800	30400	30200	29800	30900	30300	80	9150	1000	22640	50	1	7957190	2451	5.09	0.30	12	0.06	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.30	N	037710	1000	79 억	994906	N	N	0	N	N
53	20240422	130441	57	100.00	KOSPI	유통업	N	N	N	N		N	30650	50	2	0.16	124047400	4051	62.91	30550	30800	30400	39750	21450	30600	30621.43	12.50	-667	31000	30800	30400	30200	29800	30900	30300	80	9150	1000	22640	50	1	7957190	2439	5.06	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.30	N	037710	1000	79 억	994906	N	N	0	N	N
54	20240422	120441	57	100.00	KOSPI	유통업	N	N	N	N		N	30550	-50	5	-0.16	71301750	2332	36.22	30550	30800	30400	39750	21450	30600	30575.36	12.50	356	31000	30800	30400	30200	29800	30900	30300	80	9150	1000	22640	50	1	7957190	2431	5.05	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.30	N	037710	1000	79 억	994906	N	N	0	N	N
55	20240422	110441	57	100.00	KOSPI	유통업	N	N	N	N		N	30550	-50	5	-0.16	66844800	2186	33.95	30550	30800	30400	39750	21450	30600	30578.59	12.50	370	31000	30800	30400	30200	29800	30900	30300	80	9150	1000	22640	50	1	7957190	2431	5.05	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.30	N	037710	1000	79 억	994906	N	N	0	N	N
56	20240422	100442	57	100.00	KOSPI	유통업	N	N	N	N		N	30700	100	2	0.33	42050300	1373	21.32	30550	30800	30400	39750	21450	30600	30626.58	12.50	418	31000	30800	30400	30200	29800	30900	30300	80	9150	1000	22640	50	1	7957190	2443	5.07	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.30	N	037710	1000	79 억	994906	N	N	0	N	N
57	20240422	090442	57	100.00	KOSPI	유통업	N	N	N	N		N	30550	-50	5	-0.16	519350	17	0.26	30550	30550	30550	39750	21450	30600	30550.00	12.50	-14	31000	30800	30400	30200	29800	30900	30300	80	9150	1000	22640	50	1	7957190	2431	5.05	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.30	N	037710	1000	79 억	994906	N	N	0	N	N
58	20240419	160423	57	100.00	KOSPI	유통업	N	N	N	N		N	30600	350	2	1.16	194697850	6410	425.35	30250	30600	30000	39300	21200	30250	30373.76	12.52	1733	30516	30382	30316	30182	30116	30350	30150	80	9050	1000	22380	50	1	7957190	2435	5.05	0.30	12	0.08	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.30	N	037710	1000	79 억	996383	N	N	186	N	N
59	20240419	150426	57	100.00	KOSPI	유통업	N	N	N	N		N	30550	300	2	0.99	163017150	5373	356.54	30250	30550	30000	39300	21200	30250	30340.06	12.52	1504	30516	30382	30316	30182	30116	30350	30150	80	9050	1000	22380	50	1	7957190	2431	5.05	0.30	12	0.07	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.30	N	037710	1000	79 억	996383	N	N	186	N	N
60	20240419	140421	57	100.00	KOSPI	유통업	N	N	N	N		N	30150	-100	5	-0.33	62175250	2062	136.83	30250	30300	30000	39300	21200	30250	30152.89	12.52	-238	30516	30382	30316	30182	30116	30350	30150	80	9050	1000	22380	50	1	7957190	2399	4.98	0.29	12	0.03	6055.00	102953.00	34400	20230601	-12.35	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	34400	-12.35	20230601	29050	3.79	20240126	0.30	N	037710	1000	79 억	996383	N	N	186	N	N
61	20240419	130424	57	100.00	KOSPI	유통업	N	N	N	N		N	30150	-100	5	-0.33	59127250	1961	130.13	30250	30300	30000	39300	21200	30250	30151.58	12.52	-192	30516	30382	30316	30182	30116	30350	30150	80	9050	1000	22380	50	1	7957190	2399	4.98	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.35	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	34400	-12.35	20230601	29050	3.79	20240126	0.30	N	037710	1000	79 억	996383	N	N	186	N	N
62	20240419	120422	57	100.00	KOSPI	유통업	N	N	N	N		N	30100	-150	5	-0.50	46504900	1541	102.26	30250	30300	30050	39300	21200	30250	30178.39	12.52	-110	30516	30382	30316	30182	30116	30350	30150	80	9050	1000	22380	50	1	7957190	2395	4.97	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.50	29050	20240126	3.61	32500	-7.38	20240206	29050	3.61	20240126	34400	-12.50	20230601	29050	3.61	20240126	0.30	N	037710	1000	79 억	996383	N	N	186	N	N
63	20240419	110426	57	100.00	KOSPI	유통업	N	N	N	N		N	30250	0	3	0.00	24644400	815	54.08	30250	30300	30150	39300	21200	30250	30238.53	12.52	-93	30516	30382	30316	30182	30116	30350	30150	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34400	-12.06	20230601	29050	4.13	20240126	0.30	N	037710	1000	79 억	996383	N	N	186	N	N
64	20240419	100424	57	100.00	KOSPI	유통업	N	N	N	N		N	30300	50	2	0.17	10448700	345	22.89	30250	30300	30250	39300	21200	30250	30286.09	12.52	37	30516	30382	30316	30182	30116	30350	30150	80	9050	1000	22380	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34400	-11.92	20230601	29050	4.30	20240126	0.30	N	037710	1000	79 억	996383	N	N	186	N	N
65	20240419	090421	57	100.00	KOSPI	유통업	N	N	N	N		N	30250	0	3	0.00	1815000	60	3.98	30250	30250	30250	39300	21200	30250	30250.00	12.52	0	30516	30382	30316	30182	30116	30350	30150	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.00	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34400	-12.06	20230601	29050	4.13	20240126	0.30	N	037710	1000	79 억	996383	N	N	186	N	N
66	20240418	160421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30250	50	2	0.17	45733400	1507	40.70	30400	30450	30250	39250	21150	30200	30347.31	12.53	-500	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34400	-12.06	20230601	29050	4.13	20240126	0.30	N	037710	1000	79 억	996869	N	N	186	N	N
67	20240418	150422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30300	100	2	0.33	38352400	1263	34.11	30400	30450	30250	39250	21150	30200	30366.11	12.53	-442	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34400	-11.92	20230601	29050	4.30	20240126	0.30	N	037710	1000	79 억	996869	N	N	98	N	N
68	20240418	140423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30350	150	2	0.50	30072900	990	26.74	30400	30450	30250	39250	21150	30200	30376.67	12.53	-411	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.30	N	037710	1000	79 억	996869	N	N	98	N	N
69	20240418	130422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30400	200	2	0.66	26335000	867	23.41	30400	30450	30250	39250	21150	30200	30374.86	12.53	-384	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.30	N	037710	1000	79 억	996869	N	N	98	N	N
70	20240418	120421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30400	200	2	0.66	20648400	680	18.36	30400	30450	30250	39250	21150	30200	30365.29	12.53	-289	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.30	N	037710	1000	79 억	996869	N	N	98	N	N
71	20240418	110422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30400	200	2	0.66	17088450	563	15.20	30400	30450	30250	39250	21150	30200	30352.49	12.53	-289	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.30	N	037710	1000	79 억	996869	N	N	98	N	N
72	20240418	100422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	250	2	0.83	4678750	154	4.16	30400	30450	30250	39250	21150	30200	30381.49	12.53	-85	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2423	5.03	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.30	N	037710	1000	79 억	996869	N	N	98	N	N
73	20240418	090422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30200	0	3	0.00	0	0	0.00	0	0	0	39250	21150	30200	0.00	12.53	0	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.00	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34400	-12.21	20230601	29050	3.96	20240126	0.30	N	037710	1000	79 억	996869	N	N	98	N	N
74	20240417	160416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30200	-150	5	-0.49	112382650	3703	18.05	30350	30450	30200	39450	21250	30350	30349.08	12.54	-1213	30616	30482	30216	30082	29816	30550	30150	80	9100	1000	22450	50	1	7957190	2403	4.99	0.29	12	0.05	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34400	-12.21	20230601	29050	3.96	20240126	0.30	N	037710	1000	79 억	998196	N	N	98	N	N
75	20240417	150424	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	100	2	0.33	98435400	3243	15.81	30350	30450	30200	39450	21250	30350	30353.19	12.54	-1075	30616	30482	30216	30082	29816	30550	30150	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.30	N	037710	1000	79 억	998196	N	N	115	N	N
76	20240417	140421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30350	0	3	0.00	67003300	2209	10.77	30350	30450	30200	39450	21250	30350	30331.96	12.54	-832	30616	30482	30216	30082	29816	30550	30150	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.03	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.30	N	037710	1000	79 억	998196	N	N	115	N	N
77	20240417	130423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30400	50	2	0.16	54343650	1791	8.73	30350	30450	30200	39450	21250	30350	30342.63	12.54	-738	30616	30482	30216	30082	29816	30550	30150	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.30	N	037710	1000	79 억	998196	N	N	115	N	N
78	20240417	120423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30250	-100	5	-0.33	46157700	1521	7.41	30350	30450	30200	39450	21250	30350	30346.94	12.54	-693	30616	30482	30216	30082	29816	30550	30150	80	9100	1000	22450	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34400	-12.06	20230601	29050	4.13	20240126	0.30	N	037710	1000	79 억	998196	N	N	115	N	N
79	20240417	110426	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30400	50	2	0.16	42395500	1397	6.81	30350	30450	30200	39450	21250	30350	30347.53	12.54	-673	30616	30482	30216	30082	29816	30550	30150	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.30	N	037710	1000	79 억	998196	N	N	115	N	N
80	20240417	100420	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30250	-100	5	-0.33	34030700	1121	5.46	30350	30450	30200	39450	21250	30350	30357.45	12.54	-584	30616	30482	30216	30082	29816	30550	30150	80	9100	1000	22450	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34400	-12.06	20230601	29050	4.13	20240126	0.30	N	037710	1000	79 억	998196	N	N	115	N	N
81	20240417	090419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30200	-150	5	-0.49	604150	20	0.10	30350	30350	30200	39450	21250	30350	30207.50	12.54	-18	30616	30482	30216	30082	29816	30550	30150	80	9100	1000	22450	50	1	7957190	2403	4.99	0.29	12	0.00	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34400	-12.21	20230601	29050	3.96	20240126	0.30	N	037710	1000	79 억	998196	N	N	115	N	N
82	20240416	160423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30350	200	2	0.66	617110000	20510	121.75	30150	30350	29950	39150	21150	30150	30088.25	12.59	-1322	30650	30400	30250	30000	29850	30325	29925	80	9000	1000	22310	50	1	7957190	2415	5.01	0.29	12	0.26	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.37	N	037710	1000	79 억	1001414	N	N	115	N	N
83	20240416	150420	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	0	3	0.00	597332400	19856	117.87	30150	30250	29950	39150	21150	30150	30083.22	12.59	-1520	30650	30400	30250	30000	29850	30325	29925	80	9000	1000	22310	50	1	7957190	2399	4.98	0.29	12	0.25	6055.00	102953.00	34400	20230601	-12.35	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	34400	-12.35	20230601	29050	3.79	20240126	0.37	N	037710	1000	79 억	1001414	N	N	656	N	N
84	20240416	140419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	0	3	0.00	548125800	18223	108.17	30150	30250	29950	39150	21150	30150	30078.79	12.59	-1078	30650	30400	30250	30000	29850	30325	29925	80	9000	1000	22310	50	1	7957190	2399	4.98	0.29	12	0.23	6055.00	102953.00	34400	20230601	-12.35	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	34400	-12.35	20230601	29050	3.79	20240126	0.37	N	037710	1000	79 억	1001414	N	N	656	N	N
85	20240416	130421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30100	-50	5	-0.17	489365500	16269	96.57	30150	30250	30000	39150	21150	30150	30079.63	12.59	-1291	30650	30400	30250	30000	29850	30325	29925	80	9000	1000	22310	50	1	7957190	2395	4.97	0.29	12	0.20	6055.00	102953.00	34400	20230601	-12.50	29050	20240126	3.61	32500	-7.38	20240206	29050	3.61	20240126	34400	-12.50	20230601	29050	3.61	20240126	0.37	N	037710	1000	79 억	1001414	N	N	656	N	N
86	20240416	120423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	0	3	0.00	419968150	13960	82.87	30150	30250	30000	39150	21150	30150	30083.68	12.59	-1126	30650	30400	30250	30000	29850	30325	29925	80	9000	1000	22310	50	1	7957190	2399	4.98	0.29	12	0.18	6055.00	102953.00	34400	20230601	-12.35	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	34400	-12.35	20230601	29050	3.79	20240126	0.37	N	037710	1000	79 억	1001414	N	N	656	N	N
87	20240416	110421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	0	3	0.00	340536800	11317	67.18	30150	30250	30000	39150	21150	30150	30090.73	12.59	-1030	30650	30400	30250	30000	29850	30325	29925	80	9000	1000	22310	50	1	7957190	2399	4.98	0.29	12	0.14	6055.00	102953.00	34400	20230601	-12.35	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	34400	-12.35	20230601	29050	3.79	20240126	0.37	N	037710	1000	79 억	1001414	N	N	656	N	N
88	20240416	100416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30200	50	2	0.17	257922150	8574	50.90	30150	30250	30000	39150	21150	30150	30081.89	12.59	-712	30650	30400	30250	30000	29850	30325	29925	80	9000	1000	22310	50	1	7957190	2403	4.99	0.29	12	0.11	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34400	-12.21	20230601	29050	3.96	20240126	0.37	N	037710	1000	79 억	1001414	N	N	656	N	N
89	20240416	090416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30150	0	3	0.00	4009950	133	0.79	30150	30150	30150	39150	21150	30150	30150.00	12.59	0	30650	30400	30250	30000	29850	30325	29925	80	9000	1000	22310	50	1	7957190	2399	4.98	0.29	12	0.00	6055.00	102953.00	34400	20230601	-12.35	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	34400	-12.35	20230601	29050	3.79	20240126	0.37	N	037710	1000	79 억	1001414	N	N	656	N	N
90	20240415	160414	57	100.00	KOSPI	유통업	N	N	N	N		N	30150	-250	5	-0.82	508269300	16846	102.36	30400	30500	30100	39500	21300	30400	30171.51	12.59	-241	30633	30516	30383	30266	30133	30525	30275	80	9100	1000	22490	50	1	7957190	2399	4.98	0.29	12	0.21	6055.00	102953.00	34400	20230601	-12.35	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	34400	-12.35	20230601	29050	3.79	20240126	0.38	N	037710	1000	79 억	1001814	N	N	656	N	N
91	20240415	150419	57	100.00	KOSPI	유통업	N	N	N	N		N	30200	-200	5	-0.66	477781550	15836	96.23	30400	30500	30100	39500	21300	30400	30170.60	12.59	-357	30633	30516	30383	30266	30133	30525	30275	80	9100	1000	22490	50	1	7957190	2403	4.99	0.29	12	0.20	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34400	-12.21	20230601	29050	3.96	20240126	0.38	N	037710	1000	79 억	1001814	N	N	142	N	N
92	20240415	140413	57	100.00	KOSPI	유통업	N	N	N	N		N	30200	-200	5	-0.66	455639050	15101	91.76	30400	30500	30100	39500	21300	30400	30172.77	12.59	-384	30633	30516	30383	30266	30133	30525	30275	80	9100	1000	22490	50	1	7957190	2403	4.99	0.29	12	0.19	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34400	-12.21	20230601	29050	3.96	20240126	0.38	N	037710	1000	79 억	1001814	N	N	142	N	N
93	20240415	130412	57	100.00	KOSPI	유통업	N	N	N	N		N	30200	-200	5	-0.66	383453600	12705	77.20	30400	30500	30100	39500	21300	30400	30181.31	12.59	-45	30633	30516	30383	30266	30133	30525	30275	80	9100	1000	22490	50	1	7957190	2403	4.99	0.29	12	0.16	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34400	-12.21	20230601	29050	3.96	20240126	0.38	N	037710	1000	79 억	1001814	N	N	142	N	N
94	20240415	120417	57	100.00	KOSPI	유통업	N	N	N	N		N	30200	-200	5	-0.66	349109950	11565	70.27	30400	30500	30100	39500	21300	30400	30186.77	12.59	-45	30633	30516	30383	30266	30133	30525	30275	80	9100	1000	22490	50	1	7957190	2403	4.99	0.29	12	0.15	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34400	-12.21	20230601	29050	3.96	20240126	0.38	N	037710	1000	79 억	1001814	N	N	142	N	N
95	20240415	110416	57	100.00	KOSPI	유통업	N	N	N	N		N	30250	-150	5	-0.49	136689600	4517	27.45	30400	30500	30200	39500	21300	30400	30261.15	12.59	-45	30633	30516	30383	30266	30133	30525	30275	80	9100	1000	22490	50	1	7957190	2407	5.00	0.29	12	0.06	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34400	-12.06	20230601	29050	4.13	20240126	0.38	N	037710	1000	79 억	1001814	N	N	142	N	N
96	20240415	100416	57	100.00	KOSPI	유통업	N	N	N	N		N	30400	0	3	0.00	68375200	2258	13.72	30400	30500	30250	39500	21300	30400	30281.31	12.59	-44	30633	30516	30383	30266	30133	30525	30275	80	9100	1000	22490	50	1	7957190	2419	5.02	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.38	N	037710	1000	79 억	1001814	N	N	142	N	N
97	20240415	090417	57	100.00	KOSPI	유통업	N	N	N	N		N	30300	-100	5	-0.33	20916950	691	4.20	30400	30400	30250	39500	21300	30400	30270.55	12.59	-20	30633	30516	30383	30266	30133	30525	30275	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34400	-11.92	20230601	29050	4.30	20240126	0.38	N	037710	1000	79 억	1001814	N	N	142	N	N
98	20240412	160415	57	100.00	KOSPI	유통업	N	N	N	N		N	30400	50	2	0.16	498564700	16457	122.75	30400	30500	30250	39450	21250	30350	30294.99	12.61	-1264	30550	30450	30400	30300	30250	30425	30275	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.21	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.38	N	037710	1000	79 억	1003388	N	N	142	N	N
99	20240412	150414	57	100.00	KOSPI	유통업	N	N	N	N		N	30250	-100	5	-0.33	483572800	15963	119.06	30400	30500	30250	39450	21250	30350	30293.35	12.61	-1555	30550	30450	30400	30300	30250	30425	30275	80	9100	1000	22450	50	1	7957190	2407	5.00	0.29	12	0.20	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34400	-12.06	20230601	29050	4.13	20240126	0.38	N	037710	1000	79 억	1003388	N	N	0	N	N
100	20240412	140414	57	100.00	KOSPI	유통업	N	N	N	N		N	30350	0	3	0.00	383380150	12651	94.36	30400	30500	30250	39450	21250	30350	30304.34	12.61	-1482	30550	30450	30400	30300	30250	30425	30275	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.16	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.38	N	037710	1000	79 억	1003388	N	N	0	N	N
101	20240412	130412	57	100.00	KOSPI	유통업	N	N	N	N		N	30250	-100	5	-0.33	281355100	9282	69.23	30400	30500	30250	39450	21250	30350	30311.90	12.61	-968	30550	30450	30400	30300	30250	30425	30275	80	9100	1000	22450	50	1	7957190	2407	5.00	0.29	12	0.12	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34400	-12.06	20230601	29050	4.13	20240126	0.38	N	037710	1000	79 억	1003388	N	N	0	N	N
102	20240412	120414	57	100.00	KOSPI	유통업	N	N	N	N		N	30350	0	3	0.00	218059450	7191	53.64	30400	30500	30300	39450	21250	30350	30323.94	12.61	-873	30550	30450	30400	30300	30250	30425	30275	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.09	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.38	N	037710	1000	79 억	1003388	N	N	0	N	N
103	20240412	110411	57	100.00	KOSPI	유통업	N	N	N	N		N	30350	0	3	0.00	156967250	5175	38.60	30400	30500	30300	39450	21250	30350	30331.84	12.61	-721	30550	30450	30400	30300	30250	30425	30275	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.07	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.38	N	037710	1000	79 억	1003388	N	N	0	N	N
104	20240412	100412	57	100.00	KOSPI	유통업	N	N	N	N		N	30300	-50	5	-0.16	72030750	2373	17.70	30400	30500	30300	39450	21250	30350	30354.30	12.61	38	30550	30450	30400	30300	30250	30425	30275	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.03	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34400	-11.92	20230601	29050	4.30	20240126	0.38	N	037710	1000	79 억	1003388	N	N	0	N	N
105	20240412	090412	57	100.00	KOSPI	유통업	N	N	N	N		N	30500	150	2	0.49	9545700	314	2.34	30400	30500	30400	39450	21250	30350	30400.32	12.61	144	30550	30450	30400	30300	30250	30425	30275	80	9100	1000	22450	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.38	N	037710	1000	79 억	1003388	N	N	0	N	N
106	20240411	160409	57	100.00	KOSPI	유통업	N	N	N	N		N	30350	0	3	0.00	407170800	13407	186.29	30500	30500	30350	39450	21250	30350	30370.02	12.63	-1878	30683	30516	30433	30266	30183	30475	30225	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.17	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.38	N	037710	1000	79 억	1005252	N	N	168	N	N
107	20240411	150415	57	100.00	KOSPI	유통업	N	N	N	N		N	30400	50	2	0.16	371872100	12244	170.13	30500	30500	30350	39450	21250	30350	30371.78	12.63	-1858	30683	30516	30433	30266	30183	30475	30225	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.15	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.38	N	037710	1000	79 억	1005252	N	N	168	N	N
108	20240411	140414	57	100.00	KOSPI	유통업	N	N	N	N		N	30350	0	3	0.00	312020350	10272	142.73	30500	30500	30350	39450	21250	30350	30375.81	12.63	-1813	30683	30516	30433	30266	30183	30475	30225	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.13	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.38	N	037710	1000	79 억	1005252	N	N	168	N	N
109	20240411	130406	57	100.00	KOSPI	유통업	N	N	N	N		N	30400	50	2	0.16	218282950	7184	99.82	30500	30500	30350	39450	21250	30350	30384.60	12.63	-953	30683	30516	30433	30266	30183	30475	30225	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.09	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.38	N	037710	1000	79 억	1005252	N	N	168	N	N
110	20240411	120412	57	100.00	KOSPI	유통업	N	N	N	N		N	30400	50	2	0.16	168287700	5537	76.93	30500	30500	30350	39450	21250	30350	30393.30	12.63	-953	30683	30516	30433	30266	30183	30475	30225	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.07	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.38	N	037710	1000	79 억	1005252	N	N	168	N	N
111	20240411	110408	57	100.00	KOSPI	유통업	N	N	N	N		N	30450	100	2	0.33	124425650	4093	56.87	30500	30500	30350	39450	21250	30350	30399.62	12.63	-959	30683	30516	30433	30266	30183	30475	30225	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.38	N	037710	1000	79 억	1005252	N	N	168	N	N
112	20240411	100413	57	100.00	KOSPI	유통업	N	N	N	N		N	30400	50	2	0.16	66368400	2183	30.33	30500	30500	30350	39450	21250	30350	30402.38	12.63	-350	30683	30516	30433	30266	30183	30475	30225	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.38	N	037710	1000	79 억	1005252	N	N	168	N	N
113	20240411	090411	57	100.00	KOSPI	유통업	N	N	N	N		N	30450	100	2	0.33	2012450	66	0.92	30500	30500	30400	39450	21250	30350	30491.67	12.63	39	30683	30516	30433	30266	30183	30475	30225	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.38	N	037710	1000	79 억	1005252	N	N	168	N	N
114	20240409	160405	57	100.00	KOSPI	유통업	N	N	N	N		N	30350	-150	5	-0.49	205761100	6767	54.53	30600	30600	30350	39650	21350	30500	30406.55	12.64	-351	30833	30666	30533	30366	30233	30650	30350	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.09	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.38	N	037710	1000	79 억	1005519	N	N	168	N	N
115	20240409	150407	57	100.00	KOSPI	유통업	N	N	N	N		N	30350	-150	5	-0.49	186942700	6147	49.54	30600	30600	30350	39650	21350	30500	30412.02	12.64	-347	30833	30666	30533	30366	30233	30650	30350	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.08	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34400	-11.77	20230601	29050	4.48	20240126	0.38	N	037710	1000	79 억	1005519	N	N	0	N	N
116	20240409	140410	57	100.00	KOSPI	유통업	N	N	N	N		N	30450	-50	5	-0.16	164054750	5393	43.46	30600	30600	30350	39650	21350	30500	30419.94	12.64	-307	30833	30666	30533	30366	30233	30650	30350	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.07	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.38	N	037710	1000	79 억	1005519	N	N	0	N	N
117	20240409	130406	57	100.00	KOSPI	유통업	N	N	N	N		N	30450	-50	5	-0.16	140484600	4617	37.21	30600	30600	30400	39650	21350	30500	30427.68	12.64	-294	30833	30666	30533	30366	30233	30650	30350	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.06	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.38	N	037710	1000	79 억	1005519	N	N	0	N	N
118	20240409	120408	57	100.00	KOSPI	유통업	N	N	N	N		N	30400	-100	5	-0.33	102657750	3373	27.18	30600	30600	30400	39650	21350	30500	30435.15	12.64	171	30833	30666	30533	30366	30233	30650	30350	80	9150	1000	22570	50	1	7957190	2419	5.02	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.38	N	037710	1000	79 억	1005519	N	N	0	N	N
119	20240409	110406	57	100.00	KOSPI	유통업	N	N	N	N		N	30450	-50	5	-0.16	73617250	2418	19.49	30600	30600	30400	39650	21350	30500	30445.51	12.64	175	30833	30666	30533	30366	30233	30650	30350	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.38	N	037710	1000	79 억	1005519	N	N	0	N	N
120	20240409	100404	57	100.00	KOSPI	유통업	N	N	N	N		N	30450	-50	5	-0.16	41130150	1351	10.89	30600	30600	30400	39650	21350	30500	30444.23	12.64	146	30833	30666	30533	30366	30233	30650	30350	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.38	N	037710	1000	79 억	1005519	N	N	0	N	N
121	20240409	090411	57	100.00	KOSPI	유통업	N	N	N	N		N	30500	0	3	0.00	518600	17	0.14	30600	30600	30500	39650	21350	30500	30505.88	12.64	-4	30833	30666	30533	30366	30233	30650	30350	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.38	N	037710	1000	79 억	1005519	N	N	0	N	N
122	20240408	160401	57	100.00	KOSPI	유통업	N	N	N	N		N	30500	0	3	0.00	378084850	12409	81.10	30500	30700	30400	39650	21350	30500	30468.60	12.63	886	31133	30816	30633	30316	30133	30725	30225	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.16	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.38	N	037710	1000	79 억	1004691	N	N	130	N	N
123	20240408	150407	57	100.00	KOSPI	유통업	N	N	N	N		N	30500	0	3	0.00	373448950	12257	80.11	30500	30700	30400	39650	21350	30500	30468.22	12.63	874	31133	30816	30633	30316	30133	30725	30225	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.15	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.38	N	037710	1000	79 억	1004691	N	N	130	N	N
124	20240408	140408	57	100.00	KOSPI	유통업	N	N	N	N		N	30500	0	3	0.00	275749400	9044	59.11	30500	30700	30400	39650	21350	30500	30489.76	12.63	696	31133	30816	30633	30316	30133	30725	30225	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.11	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.38	N	037710	1000	79 억	1004691	N	N	130	N	N
125	20240408	130405	57	100.00	KOSPI	유통업	N	N	N	N		N	30500	0	3	0.00	154232050	5053	33.02	30500	30700	30450	39650	21350	30500	30522.87	12.63	446	31133	30816	30633	30316	30133	30725	30225	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.06	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.38	N	037710	1000	79 억	1004691	N	N	130	N	N
126	20240408	120407	57	100.00	KOSPI	유통업	N	N	N	N		N	30550	50	2	0.16	114153750	3738	24.43	30500	30700	30450	39650	21350	30500	30538.72	12.63	381	31133	30816	30633	30316	30133	30725	30225	80	9150	1000	22570	50	1	7957190	2431	5.05	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.38	N	037710	1000	79 억	1004691	N	N	130	N	N
127	20240408	110408	57	100.00	KOSPI	유통업	N	N	N	N		N	30600	100	2	0.33	60820600	1991	13.01	30500	30700	30450	39650	21350	30500	30547.76	12.63	27	31133	30816	30633	30316	30133	30725	30225	80	9150	1000	22570	50	1	7957190	2435	5.05	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.38	N	037710	1000	79 억	1004691	N	N	130	N	N
128	20240408	100403	57	100.00	KOSPI	유통업	N	N	N	N		N	30700	200	2	0.66	16649000	543	3.55	30500	30700	30500	39650	21350	30500	30661.14	12.63	-20	31133	30816	30633	30316	30133	30725	30225	80	9150	1000	22570	50	1	7957190	2443	5.07	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.38	N	037710	1000	79 억	1004691	N	N	130	N	N
129	20240408	090407	57	100.00	KOSPI	유통업	N	N	N	N		N	30650	150	2	0.49	1684900	55	0.36	30500	30650	30500	39650	21350	30500	30634.55	12.63	1	31133	30816	30633	30316	30133	30725	30225	80	9150	1000	22570	50	1	7957190	2439	5.06	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.38	N	037710	1000	79 억	1004691	N	N	130	N	N
130	20240405	160408	57	100.00	KOSPI	유통업	N	N	N	N		N	30500	-300	5	-0.97	467622900	15301	216.94	30750	30950	30450	40000	21600	30800	30561.59	12.57	4393	31400	31100	30950	30650	30500	31025	30575	80	9200	1000	22790	50	1	7957190	2427	5.04	0.30	12	0.19	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.38	N	037710	1000	79 억	1000156	N	N	130	N	N
131	20240405	150405	57	100.00	KOSPI	유통업	N	N	N	N		N	30600	-200	5	-0.65	452379650	14802	209.87	30750	30950	30450	40000	21600	30800	30562.06	12.57	4362	31400	31100	30950	30650	30500	31025	30575	80	9200	1000	22790	50	1	7957190	2435	5.05	0.30	12	0.19	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.38	N	037710	1000	79 억	1000156	N	N	18	N	N
132	20240405	140403	57	100.00	KOSPI	유통업	N	N	N	N		N	30500	-300	5	-0.97	434188500	14206	201.42	30750	30950	30450	40000	21600	30800	30563.74	12.57	4339	31400	31100	30950	30650	30500	31025	30575	80	9200	1000	22790	50	1	7957190	2427	5.04	0.30	12	0.18	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.38	N	037710	1000	79 억	1000156	N	N	18	N	N
133	20240405	130403	57	100.00	KOSPI	유통업	N	N	N	N		N	30650	-150	5	-0.49	381521100	12482	176.97	30750	30950	30450	40000	21600	30800	30565.70	12.57	3932	31400	31100	30950	30650	30500	31025	30575	80	9200	1000	22790	50	1	7957190	2439	5.06	0.30	12	0.16	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.38	N	037710	1000	79 억	1000156	N	N	18	N	N
134	20240405	120404	57	100.00	KOSPI	유통업	N	N	N	N		N	30550	-250	5	-0.81	335315100	10970	155.54	30750	30950	30450	40000	21600	30800	30566.55	12.57	3603	31400	31100	30950	30650	30500	31025	30575	80	9200	1000	22790	50	1	7957190	2431	5.05	0.30	12	0.14	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.38	N	037710	1000	79 억	1000156	N	N	18	N	N
135	20240405	110406	57	100.00	KOSPI	유통업	N	N	N	N		N	30600	-200	5	-0.65	289082950	9457	134.08	30750	30950	30450	40000	21600	30800	30568.15	12.57	2870	31400	31100	30950	30650	30500	31025	30575	80	9200	1000	22790	50	1	7957190	2435	5.05	0.30	12	0.12	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.38	N	037710	1000	79 억	1000156	N	N	18	N	N
136	20240405	100337	57	100.00	KOSPI	유통업	N	N	N	N		N	30750	-50	5	-0.16	46905750	1524	21.61	30750	30950	30650	40000	21600	30800	30778.05	12.57	148	31400	31100	30950	30650	30500	31025	30575	80	9200	1000	22790	50	1	7957190	2447	5.08	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.38	N	037710	1000	79 억	1000156	N	N	18	N	N
137	20240405	090401	57	100.00	KOSPI	유통업	N	N	N	N		N	30750	-50	5	-0.16	2460000	80	1.13	30750	30750	30750	40000	21600	30800	30750.00	12.57	18	31400	31100	30950	30650	30500	31025	30575	80	9200	1000	22790	50	1	7957190	2447	5.08	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.38	N	037710	1000	79 억	1000156	N	N	18	N	N
138	20240404	160400	57	100.00	KOSPI	유통업	N	N	N	N		N	30800	-350	5	-1.12	218696900	7053	96.33	31100	31250	30800	40450	21850	31150	31007.64	12.55	-832	31383	31266	31083	30966	30783	31325	31025	80	9300	1000	23050	50	1	7957190	2451	5.09	0.30	12	0.09	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.40	N	037710	1000	79 억	998545	N	N	18	N	N
139	20240404	150359	57	100.00	KOSPI	유통업	N	N	N	N		N	30900	-250	5	-0.80	213951100	6899	94.22	31100	31250	30800	40450	21850	31150	31011.90	12.55	-813	31383	31266	31083	30966	30783	31325	31025	80	9300	1000	23050	50	1	7957190	2459	5.10	0.30	12	0.09	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.40	N	037710	1000	79 억	998545	N	N	6	N	N
140	20240404	140401	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	-200	5	-0.64	200637350	6467	88.32	31100	31250	30800	40450	21850	31150	31024.80	12.55	-766	31383	31266	31083	30966	30783	31325	31025	80	9300	1000	23050	50	1	7957190	2463	5.11	0.30	12	0.08	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.40	N	037710	1000	79 억	998545	N	N	6	N	N
141	20240404	130357	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	-150	5	-0.48	152567200	4912	67.09	31100	31250	30900	40450	21850	31150	31060.10	12.55	-542	31383	31266	31083	30966	30783	31325	31025	80	9300	1000	23050	50	1	7957190	2467	5.12	0.30	12	0.06	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.40	N	037710	1000	79 억	998545	N	N	6	N	N
142	20240404	120358	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	-150	5	-0.48	124904000	4018	54.88	31100	31250	31000	40450	21850	31150	31086.11	12.55	-501	31383	31266	31083	30966	30783	31325	31025	80	9300	1000	23050	50	1	7957190	2467	5.12	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.40	N	037710	1000	79 억	998545	N	N	6	N	N
143	20240404	110358	57	100.00	KOSPI	유통업	N	N	N	N		N	31150	0	3	0.00	87398400	2810	38.38	31100	31250	31000	40450	21850	31150	31102.63	12.55	-60	31383	31266	31083	30966	30783	31325	31025	80	9300	1000	23050	50	1	7957190	2479	5.14	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.40	N	037710	1000	79 억	998545	N	N	6	N	N
144	20240404	100358	57	100.00	KOSPI	유통업	N	N	N	N		N	31250	100	2	0.32	56616850	1819	24.84	31100	31250	31000	40450	21850	31150	31125.26	12.55	-112	31383	31266	31083	30966	30783	31325	31025	80	9300	1000	23050	50	1	7957190	2487	5.16	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.40	N	037710	1000	79 억	998545	N	N	6	N	N
145	20240404	090359	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	-50	5	-0.16	1803800	58	0.79	31100	31100	31100	40450	21850	31150	31100.00	12.55	41	31383	31266	31083	30966	30783	31325	31025	80	9300	1000	23050	50	1	7957190	2475	5.14	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.40	N	037710	1000	79 억	998545	N	N	6	N	N
146	20240403	160359	57	100.00	KOSPI	유통업	N	N	N	N		N	31150	100	2	0.32	227677800	7322	84.65	31000	31200	30900	40350	21750	31050	31094.99	12.53	-247	31383	31216	30983	30816	30583	31300	30900	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.09	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.41	N	037710	1000	79 억	997409	N	N	6	N	N
147	20240403	150357	57	100.00	KOSPI	유통업	N	N	N	N		N	31150	100	2	0.32	220800900	7101	82.09	31000	31200	30900	40350	21750	31050	31094.34	12.53	-241	31383	31216	30983	30816	30583	31300	30900	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.09	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.41	N	037710	1000	79 억	997409	N	N	105	N	N
148	20240403	140356	57	100.00	KOSPI	유통업	N	N	N	N		N	31150	100	2	0.32	212392450	6831	78.97	31000	31200	30900	40350	21750	31050	31092.44	12.53	-247	31383	31216	30983	30816	30583	31300	30900	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.09	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.41	N	037710	1000	79 억	997409	N	N	105	N	N
149	20240403	130356	57	100.00	KOSPI	유통업	N	N	N	N		N	31150	100	2	0.32	193662500	6230	72.02	31000	31200	30900	40350	21750	31050	31085.47	12.53	-253	31383	31216	30983	30816	30583	31300	30900	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.08	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.41	N	037710	1000	79 억	997409	N	N	105	N	N
150	20240403	120357	57	100.00	KOSPI	유통업	N	N	N	N		N	31150	100	2	0.32	159786100	5142	59.45	31000	31200	30900	40350	21750	31050	31074.70	12.53	-241	31383	31216	30983	30816	30583	31300	30900	80	9300	1000	22970	50	1	7957190	2479	5.14	0.30	12	0.06	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.41	N	037710	1000	79 억	997409	N	N	105	N	N
151	20240403	110357	57	100.00	KOSPI	유통업	N	N	N	N		N	31200	150	2	0.48	147856000	4759	55.02	31000	31200	30900	40350	21750	31050	31068.71	12.53	-270	31383	31216	30983	30816	30583	31300	30900	80	9300	1000	22970	50	1	7957190	2483	5.15	0.30	12	0.06	6055.00	102953.00	34400	20230601	-9.30	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	34400	-9.30	20230601	29050	7.40	20240126	0.41	N	037710	1000	79 억	997409	N	N	105	N	N
152	20240403	100357	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	50	2	0.16	88986700	2867	33.14	31000	31150	30900	40350	21750	31050	31038.26	12.53	-617	31383	31216	30983	30816	30583	31300	30900	80	9300	1000	22970	50	1	7957190	2475	5.14	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.41	N	037710	1000	79 억	997409	N	N	105	N	N
153	20240403	090358	57	100.00	KOSPI	유통업	N	N	N	N		N	30900	-150	5	-0.48	4022400	130	1.50	31000	31000	30900	40350	21750	31050	30941.54	12.53	-86	31383	31216	30983	30816	30583	31300	30900	80	9300	1000	22970	50	1	7957190	2459	5.10	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.41	N	037710	1000	79 억	997409	N	N	105	N	N
154	20240402	160349	57	100.00	KOSPI	유통업	N	N	N	N		N	31050	100	2	0.32	268309350	8649	102.28	30950	31150	30750	40200	21700	30950	31022.01	12.53	-418	31250	31100	30950	30800	30650	31175	30875	80	9250	1000	22900	50	1	7957190	2471	5.13	0.30	12	0.11	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.42	N	037710	1000	79 억	996914	N	N	105	N	N
155	20240402	150356	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	50	2	0.16	252251500	8131	96.16	30950	31150	30750	40200	21700	30950	31023.43	12.53	-360	31250	31100	30950	30800	30650	31175	30875	80	9250	1000	22900	50	1	7957190	2467	5.12	0.30	12	0.10	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.42	N	037710	1000	79 억	996914	N	N	45	N	N
156	20240402	140357	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	150	2	0.48	245060800	7899	93.41	30950	31150	30750	40200	21700	30950	31024.28	12.53	-348	31250	31100	30950	30800	30650	31175	30875	80	9250	1000	22900	50	1	7957190	2475	5.14	0.30	12	0.10	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.42	N	037710	1000	79 억	996914	N	N	45	N	N
157	20240402	130351	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	50	2	0.16	124331700	4012	47.45	30950	31150	30750	40200	21700	30950	30989.96	12.53	-13	31250	31100	30950	30800	30650	31175	30875	80	9250	1000	22900	50	1	7957190	2467	5.12	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.42	N	037710	1000	79 억	996914	N	N	45	N	N
158	20240402	120351	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	150	2	0.48	106976650	3453	40.83	30950	31150	30750	40200	21700	30950	30980.78	12.53	12	31250	31100	30950	30800	30650	31175	30875	80	9250	1000	22900	50	1	7957190	2475	5.14	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.42	N	037710	1000	79 억	996914	N	N	45	N	N
159	20240402	110352	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	0	3	0.00	67297450	2175	25.72	30950	31050	30750	40200	21700	30950	30941.36	12.53	-287	31250	31100	30950	30800	30650	31175	30875	80	9250	1000	22900	50	1	7957190	2463	5.11	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.42	N	037710	1000	79 억	996914	N	N	45	N	N
160	20240402	100352	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	50	2	0.16	51272700	1657	19.60	30950	31050	30750	40200	21700	30950	30943.09	12.53	-111	31250	31100	30950	30800	30650	31175	30875	80	9250	1000	22900	50	1	7957190	2467	5.12	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.42	N	037710	1000	79 억	996914	N	N	45	N	N
161	20240402	090351	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	50	2	0.16	4906300	159	1.88	30950	31000	30800	40200	21700	30950	30857.23	12.53	-27	31250	31100	30950	30800	30650	31175	30875	80	9250	1000	22900	50	1	7957190	2467	5.12	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.42	N	037710	1000	79 억	996914	N	N	45	N	N
162	20240401	160350	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	50	2	0.16	261925400	8456	292.80	30900	31100	30800	40150	21650	30900	30975.09	12.49	1357	31033	30966	30833	30766	30633	31000	30800	80	9250	1000	22860	50	1	7957190	2463	5.11	0.30	12	0.11	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.42	N	037710	1000	79 억	993868	N	N	45	N	N
163	20240401	150351	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	100	2	0.32	256044050	8266	286.22	30900	31100	30800	40150	21650	30900	30975.57	12.49	1404	31033	30966	30833	30766	30633	31000	30800	80	9250	1000	22860	50	1	7957190	2467	5.12	0.30	12	0.10	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.42	N	037710	1000	79 억	993868	N	N	0	N	N
164	20240401	140349	57	100.00	KOSPI	유통업	N	N	N	N		N	30950	50	2	0.16	228300050	7370	255.19	30900	31100	30800	40150	21650	30900	30976.94	12.49	1058	31033	30966	30833	30766	30633	31000	30800	80	9250	1000	22860	50	1	7957190	2463	5.11	0.30	12	0.09	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.42	N	037710	1000	79 억	993868	N	N	0	N	N
165	20240401	130350	57	100.00	KOSPI	유통업	N	N	N	N		N	31050	150	2	0.49	178280150	5756	199.31	30900	31100	30800	40150	21650	30900	30972.92	12.49	917	31033	30966	30833	30766	30633	31000	30800	80	9250	1000	22860	50	1	7957190	2471	5.13	0.30	12	0.07	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.42	N	037710	1000	79 억	993868	N	N	0	N	N
166	20240401	120352	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	100	2	0.32	159441600	5148	178.25	30900	31100	30800	40150	21650	30900	30971.56	12.49	855	31033	30966	30833	30766	30633	31000	30800	80	9250	1000	22860	50	1	7957190	2467	5.12	0.30	12	0.06	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.42	N	037710	1000	79 억	993868	N	N	0	N	N
167	20240401	110351	57	100.00	KOSPI	유통업	N	N	N	N		N	31100	200	2	0.65	133778600	4320	149.58	30900	31100	30800	40150	21650	30900	30967.27	12.49	445	31033	30966	30833	30766	30633	31000	30800	80	9250	1000	22860	50	1	7957190	2475	5.14	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.42	N	037710	1000	79 억	993868	N	N	0	N	N
168	20240401	100349	57	100.00	KOSPI	유통업	N	N	N	N		N	31000	100	2	0.32	41975000	1358	47.02	30900	31000	30800	40150	21650	30900	30909.43	12.49	-48	31033	30966	30833	30766	30633	31000	30800	80	9250	1000	22860	50	1	7957190	2467	5.12	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.42	N	037710	1000	79 억	993868	N	N	0	N	N
169	20240401	090349	57	100.00	KOSPI	유통업	N	N	N	N		N	30800	-100	5	-0.32	2991900	97	3.36	30900	30900	30800	40150	21650	30900	30844.33	12.49	-13	31033	30966	30833	30766	30633	31000	30800	80	9250	1000	22860	50	1	7957190	2451	5.09	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.42	N	037710	1000	79 억	993868	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History