KissMeData/452260/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 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	161348	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1399	3	2	0.21	1154622300	822923	75.14	1400	1411	1397	1814	978	1396	1403.07	6.76	168643	1429	1412	1387	1370	1345	1421	1379	969	418	500	920	1	1	193859610	2712	-9.14	0.33	12	0.42	-153.00	4213.00	2030	20230424	-31.08	993	20231024	40.89	1845	-24.17	20240221	1155	21.13	20240125	1845	-24.17	20240221	993	40.89	20231024	4.52	N	452260	500	969 억	13106151	N	N	0	N	N
3	20240430	151401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1397	1	2	0.07	1110494905	791385	72.26	1400	1411	1397	1814	978	1396	1403.23	6.76	167916	1429	1412	1387	1370	1345	1421	1379	969	418	500	920	1	1	193859610	2708	-9.13	0.33	12	0.41	-153.00	4213.00	2030	20230424	-31.18	993	20231024	40.68	1845	-24.28	20240221	1155	20.95	20240125	1845	-24.28	20240221	993	40.68	20231024	4.52	N	452260	500	969 억	13106151	N	N	0	N	N
4	20240430	141408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	6	2	0.43	990272082	705521	64.42	1400	1411	1397	1814	978	1396	1403.60	6.76	144334	1429	1412	1387	1370	1345	1421	1379	969	418	500	920	1	1	193859610	2718	-9.16	0.33	12	0.36	-153.00	4213.00	2030	20230424	-30.94	993	20231024	41.19	1845	-24.01	20240221	1155	21.39	20240125	1845	-24.01	20240221	993	41.19	20231024	4.52	N	452260	500	969 억	13106151	N	N	0	N	N
5	20240430	131403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1407	11	2	0.79	797264381	567777	51.84	1400	1411	1397	1814	978	1396	1404.19	6.76	127840	1429	1412	1387	1370	1345	1421	1379	969	418	500	920	1	1	193859610	2728	-9.20	0.33	12	0.29	-153.00	4213.00	2030	20230424	-30.69	993	20231024	41.69	1845	-23.74	20240221	1155	21.82	20240125	1845	-23.74	20240221	993	41.69	20231024	4.52	N	452260	500	969 억	13106151	N	N	0	N	N
6	20240430	121358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1403	7	2	0.50	527001480	375797	34.31	1400	1410	1397	1814	978	1396	1402.36	6.76	66222	1429	1412	1387	1370	1345	1421	1379	969	418	500	920	1	1	193859610	2720	-9.17	0.33	12	0.19	-153.00	4213.00	2030	20230424	-30.89	993	20231024	41.29	1845	-23.96	20240221	1155	21.47	20240125	1845	-23.96	20240221	993	41.29	20231024	4.52	N	452260	500	969 억	13106151	N	N	0	N	N
7	20240430	111354	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1403	7	2	0.50	428496389	305551	27.90	1400	1410	1397	1814	978	1396	1402.37	6.76	57269	1429	1412	1387	1370	1345	1421	1379	969	418	500	920	1	1	193859610	2720	-9.17	0.33	12	0.16	-153.00	4213.00	2030	20230424	-30.89	993	20231024	41.29	1845	-23.96	20240221	1155	21.47	20240125	1845	-23.96	20240221	993	41.29	20231024	4.52	N	452260	500	969 억	13106151	N	N	0	N	N
8	20240430	101355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	6	2	0.43	331108704	236032	21.55	1400	1410	1397	1814	978	1396	1402.81	6.76	48796	1429	1412	1387	1370	1345	1421	1379	969	418	500	920	1	1	193859610	2718	-9.16	0.33	12	0.12	-153.00	4213.00	2030	20230424	-30.94	993	20231024	41.19	1845	-24.01	20240221	1155	21.39	20240125	1845	-24.01	20240221	993	41.19	20231024	4.52	N	452260	500	969 억	13106151	N	N	0	N	N
9	20240430	091404	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1405	9	2	0.64	122366864	87060	7.95	1400	1410	1400	1814	978	1396	1405.55	6.76	24185	1429	1412	1387	1370	1345	1421	1379	969	418	500	920	1	1	193859610	2724	-9.18	0.33	12	0.04	-153.00	4213.00	2030	20230424	-30.79	993	20231024	41.49	1845	-23.85	20240221	1155	21.65	20240125	1845	-23.85	20240221	993	41.49	20231024	4.52	N	452260	500	969 억	13106151	N	N	0	N	N
10	20240429	161343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1396	45	2	3.33	1462949884	1052247	152.86	1369	1404	1362	1756	946	1351	1390.31	6.60	314203	1383	1367	1357	1341	1331	1362	1336	969	405	500	890	1	1	193859610	2706	-9.12	0.33	12	0.54	-153.00	4213.00	2030	20230424	-31.23	993	20231024	40.58	1845	-24.34	20240221	1155	20.87	20240125	1845	-24.34	20240221	993	40.58	20231024	4.56	N	452260	500	969 억	12789534	N	N	57	N	N
11	20240429	151355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1391	40	2	2.96	1345079148	967650	140.57	1369	1404	1362	1756	946	1351	1390.05	6.60	284162	1383	1367	1357	1341	1331	1362	1336	969	405	500	890	1	1	193859610	2697	-9.09	0.33	12	0.50	-153.00	4213.00	2030	20230424	-31.48	993	20231024	40.08	1845	-24.61	20240221	1155	20.43	20240125	1845	-24.61	20240221	993	40.08	20231024	4.56	N	452260	500	969 억	12789534	N	N	57	N	N
12	20240429	141301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1391	40	2	2.96	1220140119	877798	127.52	1369	1404	1362	1756	946	1351	1390.00	6.60	240938	1383	1367	1357	1341	1331	1362	1336	969	405	500	890	1	1	193859610	2697	-9.09	0.33	12	0.45	-153.00	4213.00	2030	20230424	-31.48	993	20231024	40.08	1845	-24.61	20240221	1155	20.43	20240125	1845	-24.61	20240221	993	40.08	20231024	4.56	N	452260	500	969 억	12789534	N	N	57	N	N
13	20240429	131353	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1390	39	2	2.89	1090567351	784661	113.99	1369	1404	1362	1756	946	1351	1389.86	6.60	208856	1383	1367	1357	1341	1331	1362	1336	969	405	500	890	1	1	193859610	2695	-9.08	0.33	12	0.40	-153.00	4213.00	2030	20230424	-31.53	993	20231024	39.98	1845	-24.66	20240221	1155	20.35	20240125	1845	-24.66	20240221	993	39.98	20231024	4.56	N	452260	500	969 억	12789534	N	N	57	N	N
14	20240429	121352	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1390	39	2	2.89	988284319	711080	103.30	1369	1404	1362	1756	946	1351	1389.84	6.60	182616	1383	1367	1357	1341	1331	1362	1336	969	405	500	890	1	1	193859610	2695	-9.08	0.33	12	0.37	-153.00	4213.00	2030	20230424	-31.53	993	20231024	39.98	1845	-24.66	20240221	1155	20.35	20240125	1845	-24.66	20240221	993	39.98	20231024	4.56	N	452260	500	969 억	12789534	N	N	57	N	N
15	20240429	111314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1384	33	2	2.44	894443324	643507	93.48	1369	1404	1362	1756	946	1351	1389.95	6.60	160837	1383	1367	1357	1341	1331	1362	1336	969	405	500	890	1	1	193859610	2683	-9.05	0.33	12	0.33	-153.00	4213.00	2030	20230424	-31.82	993	20231024	39.38	1845	-24.99	20240221	1155	19.83	20240125	1845	-24.99	20240221	993	39.38	20231024	4.56	N	452260	500	969 억	12789534	N	N	57	N	N
16	20240429	101351	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1397	46	2	3.40	764799633	550075	79.91	1369	1404	1362	1756	946	1351	1390.36	6.60	169330	1383	1367	1357	1341	1331	1362	1336	969	405	500	890	1	1	193859610	2708	-9.13	0.33	12	0.28	-153.00	4213.00	2030	20230424	-31.18	993	20231024	40.68	1845	-24.28	20240221	1155	20.95	20240125	1845	-24.28	20240221	993	40.68	20231024	4.56	N	452260	500	969 억	12789534	N	N	57	N	N
17	20240429	091353	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1383	32	2	2.37	255206735	184531	26.81	1369	1395	1362	1756	946	1351	1383.00	6.60	71694	1383	1367	1357	1341	1331	1362	1336	969	405	500	890	1	1	193859610	2681	-9.04	0.33	12	0.10	-153.00	4213.00	2030	20230424	-31.87	993	20231024	39.27	1845	-25.04	20240221	1155	19.74	20240125	1845	-25.04	20240221	993	39.27	20231024	4.56	N	452260	500	969 억	12789534	N	N	57	N	N
18	20240426	161346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	-6	5	-0.44	904408276	665075	73.84	1359	1373	1347	1764	950	1357	1359.99	6.64	-77363	1409	1382	1369	1342	1329	1376	1336	969	407	500	890	1	1	193859610	2619	-8.83	0.32	12	0.34	-153.00	4213.00	2030	20230424	-33.45	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	1848	-26.89	20230426	993	36.05	20231024	4.67	N	452260	500	969 억	12875107	N	N	57	N	N
19	20240426	151348	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1354	-3	5	-0.22	862112317	633760	70.37	1359	1373	1347	1764	950	1357	1360.34	6.64	-75265	1409	1382	1369	1342	1329	1376	1336	969	407	500	890	1	1	193859610	2625	-8.85	0.32	12	0.33	-153.00	4213.00	2030	20230424	-33.30	993	20231024	36.35	1845	-26.61	20240221	1155	17.23	20240125	1848	-26.73	20230426	993	36.35	20231024	4.67	N	452260	500	969 억	12875107	N	N	0	N	N
20	20240426	141347	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1360	3	2	0.22	494247338	362136	40.21	1359	1373	1358	1764	950	1357	1364.93	6.64	-36825	1409	1382	1369	1342	1329	1376	1336	969	407	500	890	1	1	193859610	2636	-8.89	0.32	12	0.19	-153.00	4213.00	2030	20230424	-33.00	993	20231024	36.96	1845	-26.29	20240221	1155	17.75	20240125	1848	-26.41	20230426	993	36.96	20231024	4.67	N	452260	500	969 억	12875107	N	N	0	N	N
21	20240426	131346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1367	10	2	0.74	385026882	281923	31.30	1359	1373	1359	1764	950	1357	1365.88	6.64	-31759	1409	1382	1369	1342	1329	1376	1336	969	407	500	890	1	1	193859610	2650	-8.93	0.32	12	0.15	-153.00	4213.00	2030	20230424	-32.66	993	20231024	37.66	1845	-25.91	20240221	1155	18.35	20240125	1848	-26.03	20230426	993	37.66	20231024	4.67	N	452260	500	969 억	12875107	N	N	0	N	N
22	20240426	121345	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1361	4	2	0.29	333698692	244275	27.12	1359	1373	1359	1764	950	1357	1366.28	6.64	-34246	1409	1382	1369	1342	1329	1376	1336	969	407	500	890	1	1	193859610	2638	-8.90	0.32	12	0.13	-153.00	4213.00	2030	20230424	-32.96	993	20231024	37.06	1845	-26.23	20240221	1155	17.84	20240125	1848	-26.35	20230426	993	37.06	20231024	4.67	N	452260	500	969 억	12875107	N	N	0	N	N
23	20240426	111339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1367	10	2	0.74	268269054	196245	21.79	1359	1373	1359	1764	950	1357	1367.28	6.64	-29355	1409	1382	1369	1342	1329	1376	1336	969	407	500	890	1	1	193859610	2650	-8.93	0.32	12	0.10	-153.00	4213.00	2030	20230424	-32.66	993	20231024	37.66	1845	-25.91	20240221	1155	18.35	20240125	1848	-26.03	20230426	993	37.66	20231024	4.67	N	452260	500	969 억	12875107	N	N	0	N	N
24	20240426	101344	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1373	16	2	1.18	149738249	109596	12.17	1359	1373	1359	1764	950	1357	1366.74	6.64	-8345	1409	1382	1369	1342	1329	1376	1336	969	407	500	890	1	1	193859610	2662	-8.97	0.33	12	0.06	-153.00	4213.00	2030	20230424	-32.36	993	20231024	38.27	1845	-25.58	20240221	1155	18.87	20240125	1848	-25.70	20230426	993	38.27	20231024	4.67	N	452260	500	969 억	12875107	N	N	0	N	N
25	20240426	091348	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1369	12	2	0.88	49345290	36196	4.02	1359	1370	1359	1764	950	1357	1364.33	6.64	-2810	1409	1382	1369	1342	1329	1376	1336	969	407	500	890	1	1	193859610	2654	-8.95	0.32	12	0.02	-153.00	4213.00	2030	20230424	-32.56	993	20231024	37.87	1845	-25.80	20240221	1155	18.53	20240125	1848	-25.92	20230426	993	37.87	20231024	4.67	N	452260	500	969 억	12875107	N	N	0	N	N
26	20240425	161337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1357	-39	5	-2.79	1217658142	886371	48.04	1394	1396	1356	1814	978	1396	1373.74	6.74	-197244	1445	1420	1385	1360	1325	1433	1373	969	418	500	920	1	1	193859610	2631	-8.87	0.32	12	0.46	-153.00	4213.00	2030	20230424	-33.15	993	20231024	36.66	1845	-26.45	20240221	1155	17.49	20240125	1920	-29.32	20230425	993	36.66	20231024	4.72	N	452260	500	969 억	13072978	N	N	10	N	N
27	20240425	151343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1360	-36	5	-2.58	1130100407	821963	44.55	1394	1396	1356	1814	978	1396	1374.85	6.74	-194922	1445	1420	1385	1360	1325	1433	1373	969	418	500	920	1	1	193859610	2636	-8.89	0.32	12	0.42	-153.00	4213.00	2030	20230424	-33.00	993	20231024	36.96	1845	-26.29	20240221	1155	17.75	20240125	1920	-29.17	20230425	993	36.96	20231024	4.72	N	452260	500	969 억	13072978	N	N	10	N	N
28	20240425	141340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1370	-26	5	-1.86	799638863	579074	31.38	1394	1396	1365	1814	978	1396	1380.87	6.74	-102412	1445	1420	1385	1360	1325	1433	1373	969	418	500	920	1	1	193859610	2656	-8.95	0.33	12	0.30	-153.00	4213.00	2030	20230424	-32.51	993	20231024	37.97	1845	-25.75	20240221	1155	18.61	20240125	1920	-28.65	20230425	993	37.97	20231024	4.72	N	452260	500	969 억	13072978	N	N	10	N	N
29	20240425	131340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1386	-10	5	-0.72	549521096	396844	21.51	1394	1396	1377	1814	978	1396	1384.70	6.74	-29845	1445	1420	1385	1360	1325	1433	1373	969	418	500	920	1	1	193859610	2687	-9.06	0.33	12	0.20	-153.00	4213.00	2030	20230424	-31.72	993	20231024	39.58	1845	-24.88	20240221	1155	20.00	20240125	1920	-27.81	20230425	993	39.58	20231024	4.72	N	452260	500	969 억	13072978	N	N	10	N	N
30	20240425	121335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1388	-8	5	-0.57	400932576	289363	15.68	1394	1396	1377	1814	978	1396	1385.53	6.74	5255	1445	1420	1385	1360	1325	1433	1373	969	418	500	920	1	1	193859610	2691	-9.07	0.33	12	0.15	-153.00	4213.00	2030	20230424	-31.63	993	20231024	39.78	1845	-24.77	20240221	1155	20.17	20240125	1920	-27.71	20230425	993	39.78	20231024	4.72	N	452260	500	969 억	13072978	N	N	10	N	N
31	20240425	111338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1391	-5	5	-0.36	331063404	238959	12.95	1394	1396	1377	1814	978	1396	1385.40	6.74	3441	1445	1420	1385	1360	1325	1433	1373	969	418	500	920	1	1	193859610	2697	-9.09	0.33	12	0.12	-153.00	4213.00	2030	20230424	-31.48	993	20231024	40.08	1845	-24.61	20240221	1155	20.43	20240125	1920	-27.55	20230425	993	40.08	20231024	4.72	N	452260	500	969 억	13072978	N	N	10	N	N
32	20240425	101338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1389	-7	5	-0.50	244240262	176345	9.56	1394	1396	1377	1814	978	1396	1384.95	6.74	4027	1445	1420	1385	1360	1325	1433	1373	969	418	500	920	1	1	193859610	2693	-9.08	0.33	12	0.09	-153.00	4213.00	2030	20230424	-31.58	993	20231024	39.88	1845	-24.72	20240221	1155	20.26	20240125	1920	-27.66	20230425	993	39.88	20231024	4.72	N	452260	500	969 억	13072978	N	N	10	N	N
33	20240425	091342	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1385	-11	5	-0.79	148585222	107374	5.82	1394	1396	1377	1814	978	1396	1383.70	6.74	8412	1445	1420	1385	1360	1325	1433	1373	969	418	500	920	1	1	193859610	2685	-9.05	0.33	12	0.06	-153.00	4213.00	2030	20230424	-31.77	993	20231024	39.48	1845	-24.93	20240221	1155	19.91	20240125	1920	-27.86	20230425	993	39.48	20231024	4.72	N	452260	500	969 억	13072978	N	N	10	N	N
34	20240424	161318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1396	45	2	3.33	2545068933	1831220	199.44	1352	1410	1350	1756	946	1351	1389.82	6.40	647532	1389	1370	1352	1333	1315	1379	1342	969	405	500	890	1	1	193859610	2706	-9.12	0.33	12	0.94	-153.00	4213.00	2030	20230418	-31.23	993	20231024	40.58	1845	-24.34	20240221	1155	20.87	20240125	2030	-31.23	20230424	993	40.58	20231024	4.76	N	452260	500	969 억	12405518	N	N	10	N	N
35	20240424	151335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	47	2	3.48	2439472454	1755593	191.20	1352	1410	1350	1756	946	1351	1389.54	6.40	622661	1389	1370	1352	1333	1315	1379	1342	969	405	500	890	1	1	193859610	2710	-9.14	0.33	12	0.91	-153.00	4213.00	2030	20230418	-31.13	993	20231024	40.79	1845	-24.23	20240221	1155	21.04	20240125	2030	-31.13	20230424	993	40.79	20231024	4.76	N	452260	500	969 억	12405518	N	N	0	N	N
36	20240424	141336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	49	2	3.63	2115867139	1524285	166.01	1352	1410	1350	1756	946	1351	1388.10	6.40	519000	1389	1370	1352	1333	1315	1379	1342	969	405	500	890	1	1	193859610	2714	-9.15	0.33	12	0.79	-153.00	4213.00	2030	20230418	-31.03	993	20231024	40.99	1845	-24.12	20240221	1155	21.21	20240125	2030	-31.03	20230424	993	40.99	20231024	4.76	N	452260	500	969 억	12405518	N	N	0	N	N
37	20240424	131339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	47	2	3.48	1838592323	1326145	144.43	1352	1410	1350	1756	946	1351	1386.42	6.40	402457	1389	1370	1352	1333	1315	1379	1342	969	405	500	890	1	1	193859610	2710	-9.14	0.33	12	0.68	-153.00	4213.00	2030	20230418	-31.13	993	20231024	40.79	1845	-24.23	20240221	1155	21.04	20240125	2030	-31.13	20230424	993	40.79	20231024	4.76	N	452260	500	969 억	12405518	N	N	0	N	N
38	20240424	121333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1393	42	2	3.11	1600944855	1155831	125.88	1352	1410	1350	1756	946	1351	1385.10	6.40	312354	1389	1370	1352	1333	1315	1379	1342	969	405	500	890	1	1	193859610	2700	-9.10	0.33	12	0.60	-153.00	4213.00	2030	20230418	-31.38	993	20231024	40.28	1845	-24.50	20240221	1155	20.61	20240125	2030	-31.38	20230424	993	40.28	20231024	4.76	N	452260	500	969 억	12405518	N	N	0	N	N
39	20240424	111331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1396	45	2	3.33	1304532476	943070	102.71	1352	1410	1350	1756	946	1351	1383.28	6.40	246798	1389	1370	1352	1333	1315	1379	1342	969	405	500	890	1	1	193859610	2706	-9.12	0.33	12	0.49	-153.00	4213.00	2030	20230418	-31.23	993	20231024	40.58	1845	-24.34	20240221	1155	20.87	20240125	2030	-31.23	20230424	993	40.58	20231024	4.76	N	452260	500	969 억	12405518	N	N	0	N	N
40	20240424	101328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1366	15	2	1.11	437277086	319413	34.79	1352	1377	1350	1756	946	1351	1369.00	6.40	36664	1389	1370	1352	1333	1315	1379	1342	969	405	500	890	1	1	193859610	2648	-8.93	0.32	12	0.16	-153.00	4213.00	2030	20230418	-32.71	993	20231024	37.56	1845	-25.96	20240221	1155	18.27	20240125	2030	-32.71	20230424	993	37.56	20231024	4.76	N	452260	500	969 억	12405518	N	N	0	N	N
41	20240424	091334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1372	21	2	1.55	89258263	65277	7.11	1352	1376	1352	1756	946	1351	1367.38	6.40	103	1389	1370	1352	1333	1315	1379	1342	969	405	500	890	1	1	193859610	2660	-8.97	0.33	12	0.03	-153.00	4213.00	2030	20230418	-32.41	993	20231024	38.17	1845	-25.64	20240221	1155	18.79	20240125	2030	-32.41	20230424	993	38.17	20231024	4.76	N	452260	500	969 억	12405518	N	N	0	N	N
42	20240423	161256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	19	2	1.43	1217548212	898368	109.32	1335	1371	1334	1731	933	1332	1355.34	6.29	219649	1369	1350	1338	1319	1307	1344	1313	969	399	500	870	1	1	193859610	2619	-8.83	0.32	12	0.46	-153.00	4213.00	2040	20230417	-33.77	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	2030	-33.45	20230424	993	36.05	20231024	4.74	N	452260	500	969 억	12194414	N	N	3	N	N
43	20240423	151328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1355	23	2	1.73	1170901137	863840	105.12	1335	1371	1334	1731	933	1332	1355.46	6.29	215607	1369	1350	1338	1319	1307	1344	1313	969	399	500	870	1	1	193859610	2627	-8.86	0.32	12	0.45	-153.00	4213.00	2040	20230417	-33.58	993	20231024	36.46	1845	-26.56	20240221	1155	17.32	20240125	2030	-33.25	20230424	993	36.46	20231024	4.74	N	452260	500	969 억	12194414	N	N	3	N	N
44	20240423	141326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1359	27	2	2.03	1068868157	788781	95.98	1335	1371	1334	1731	933	1332	1355.09	6.29	204152	1369	1350	1338	1319	1307	1344	1313	969	399	500	870	1	1	193859610	2635	-8.88	0.32	12	0.41	-153.00	4213.00	2040	20230417	-33.38	993	20231024	36.86	1845	-26.34	20240221	1155	17.66	20240125	2030	-33.05	20230424	993	36.86	20231024	4.74	N	452260	500	969 억	12194414	N	N	3	N	N
45	20240423	131325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1363	31	2	2.33	930993785	687552	83.66	1335	1371	1334	1731	933	1332	1354.07	6.29	189619	1369	1350	1338	1319	1307	1344	1313	969	399	500	870	1	1	193859610	2642	-8.91	0.32	12	0.35	-153.00	4213.00	2040	20230417	-33.19	993	20231024	37.26	1845	-26.12	20240221	1155	18.01	20240125	2030	-32.86	20230424	993	37.26	20231024	4.74	N	452260	500	969 억	12194414	N	N	3	N	N
46	20240423	121323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1359	27	2	2.03	727310852	538289	65.50	1335	1366	1334	1731	933	1332	1351.15	6.29	146964	1369	1350	1338	1319	1307	1344	1313	969	399	500	870	1	1	193859610	2635	-8.88	0.32	12	0.28	-153.00	4213.00	2040	20230417	-33.38	993	20231024	36.86	1845	-26.34	20240221	1155	17.66	20240125	2030	-33.05	20230424	993	36.86	20231024	4.74	N	452260	500	969 억	12194414	N	N	3	N	N
47	20240423	111325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1350	18	2	1.35	471635109	350021	42.59	1335	1356	1334	1731	933	1332	1347.45	6.29	55822	1369	1350	1338	1319	1307	1344	1313	969	399	500	870	1	1	193859610	2617	-8.82	0.32	12	0.18	-153.00	4213.00	2040	20230417	-33.82	993	20231024	35.95	1845	-26.83	20240221	1155	16.88	20240125	2030	-33.50	20230424	993	35.95	20231024	4.74	N	452260	500	969 억	12194414	N	N	3	N	N
48	20240423	101322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	19	2	1.43	290853572	216193	26.31	1335	1352	1334	1731	933	1332	1345.34	6.29	50408	1369	1350	1338	1319	1307	1344	1313	969	399	500	870	1	1	193859610	2619	-8.83	0.32	12	0.11	-153.00	4213.00	2040	20230417	-33.77	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	2030	-33.45	20230424	993	36.05	20231024	4.74	N	452260	500	969 억	12194414	N	N	3	N	N
49	20240423	091325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1347	15	2	1.13	48100027	35851	4.36	1335	1348	1334	1731	933	1332	1341.66	6.29	11141	1369	1350	1338	1319	1307	1344	1313	969	399	500	870	1	1	193859610	2611	-8.80	0.32	12	0.02	-153.00	4213.00	2040	20230417	-33.97	993	20231024	35.65	1845	-26.99	20240221	1155	16.62	20240125	2030	-33.65	20230424	993	35.65	20231024	4.74	N	452260	500	969 억	12194414	N	N	3	N	N
50	20240422	161319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1332	-3	5	-0.22	1069439696	800232	54.96	1336	1357	1326	1735	935	1335	1336.42	6.36	-143284	1379	1357	1337	1315	1295	1347	1305	969	400	500	880	1	1	193859610	2582	-8.71	0.32	12	0.41	-153.00	4213.00	2080	20230414	-35.96	993	20231024	34.14	1845	-27.80	20240221	1155	15.32	20240125	2030	-34.38	20230424	993	34.14	20231024	4.72	N	452260	500	969 억	12338354	N	N	3	N	N
51	20240422	151317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1333	-2	5	-0.15	1003608798	750826	51.57	1336	1357	1326	1735	935	1335	1336.67	6.36	-139506	1379	1357	1337	1315	1295	1347	1305	969	400	500	880	1	1	193859610	2584	-8.71	0.32	12	0.39	-153.00	4213.00	2080	20230414	-35.91	993	20231024	34.24	1845	-27.75	20240221	1155	15.41	20240125	2030	-34.33	20230424	993	34.24	20231024	4.72	N	452260	500	969 억	12338354	N	N	0	N	N
52	20240422	141319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1333	-2	5	-0.15	855694859	639715	43.94	1336	1357	1326	1735	935	1335	1337.62	6.36	-115123	1379	1357	1337	1315	1295	1347	1305	969	400	500	880	1	1	193859610	2584	-8.71	0.32	12	0.33	-153.00	4213.00	2080	20230414	-35.91	993	20231024	34.24	1845	-27.75	20240221	1155	15.41	20240125	2030	-34.33	20230424	993	34.24	20231024	4.72	N	452260	500	969 억	12338354	N	N	0	N	N
53	20240422	131314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1331	-4	5	-0.30	805390095	601946	41.34	1336	1357	1326	1735	935	1335	1337.98	6.36	-97352	1379	1357	1337	1315	1295	1347	1305	969	400	500	880	1	1	193859610	2580	-8.70	0.32	12	0.31	-153.00	4213.00	2080	20230414	-36.01	993	20231024	34.04	1845	-27.86	20240221	1155	15.24	20240125	2030	-34.43	20230424	993	34.04	20231024	4.72	N	452260	500	969 억	12338354	N	N	0	N	N
54	20240422	121313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1330	-5	5	-0.37	683873164	510489	35.06	1336	1357	1326	1735	935	1335	1339.64	6.36	-72201	1379	1357	1337	1315	1295	1347	1305	969	400	500	880	1	1	193859610	2578	-8.69	0.32	12	0.26	-153.00	4213.00	2080	20230414	-36.06	993	20231024	33.94	1845	-27.91	20240221	1155	15.15	20240125	2030	-34.48	20230424	993	33.94	20231024	4.72	N	452260	500	969 억	12338354	N	N	0	N	N
55	20240422	111316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1338	3	2	0.22	582808263	434601	29.85	1336	1357	1326	1735	935	1335	1341.02	6.36	-28344	1379	1357	1337	1315	1295	1347	1305	969	400	500	880	1	1	193859610	2594	-8.75	0.32	12	0.22	-153.00	4213.00	2080	20230414	-35.67	993	20231024	34.74	1845	-27.48	20240221	1155	15.84	20240125	2030	-34.09	20230424	993	34.74	20231024	4.72	N	452260	500	969 억	12338354	N	N	0	N	N
56	20240422	101316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1334	-1	5	-0.07	390662721	290466	19.95	1336	1357	1334	1735	935	1335	1344.95	6.36	24921	1379	1357	1337	1315	1295	1347	1305	969	400	500	880	1	1	193859610	2586	-8.72	0.32	12	0.15	-153.00	4213.00	2080	20230414	-35.87	993	20231024	34.34	1845	-27.70	20240221	1155	15.50	20240125	2030	-34.29	20230424	993	34.34	20231024	4.72	N	452260	500	969 억	12338354	N	N	0	N	N
57	20240422	091317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	16	2	1.20	56836023	42142	2.89	1336	1357	1336	1735	935	1335	1348.68	6.36	13559	1379	1357	1337	1315	1295	1347	1305	969	400	500	880	1	1	193859610	2619	-8.83	0.32	12	0.02	-153.00	4213.00	2080	20230414	-35.05	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	2030	-33.45	20230424	993	36.05	20231024	4.72	N	452260	500	969 억	12338354	N	N	0	N	N
58	20240419	161215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1335	-12	5	-0.89	1928097717	1439269	100.76	1346	1359	1317	1751	943	1347	1339.65	6.31	117701	1391	1369	1355	1333	1319	1362	1326	969	404	500	880	1	1	193859610	2588	-8.73	0.32	12	0.74	-153.00	4213.00	2100	20230413	-36.43	993	20231024	34.44	1845	-27.64	20240221	1155	15.58	20240125	2030	-34.24	20230424	993	34.44	20231024	4.79	N	452260	500	969 억	12233737	N	N	0	N	N
59	20240419	151224	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1337	-10	5	-0.74	1820335310	1358462	95.10	1346	1359	1317	1751	943	1347	1340.00	6.31	122811	1391	1369	1355	1333	1319	1362	1326	969	404	500	880	1	1	193859610	2592	-8.74	0.32	12	0.70	-153.00	4213.00	2100	20230413	-36.33	993	20231024	34.64	1845	-27.53	20240221	1155	15.76	20240125	2030	-34.14	20230424	993	34.64	20231024	4.79	N	452260	500	969 억	12233737	N	N	0	N	N
60	20240419	141215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1346	-1	5	-0.07	1613671645	1204206	84.30	1346	1359	1317	1751	943	1347	1340.03	6.31	160677	1391	1369	1355	1333	1319	1362	1326	969	404	500	880	1	1	193859610	2609	-8.80	0.32	12	0.62	-153.00	4213.00	2100	20230413	-35.90	993	20231024	35.55	1845	-27.05	20240221	1155	16.54	20240125	2030	-33.69	20230424	993	35.55	20231024	4.79	N	452260	500	969 억	12233737	N	N	0	N	N
61	20240419	131216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1349	2	2	0.15	1471181136	1098493	76.90	1346	1359	1317	1751	943	1347	1339.27	6.31	187782	1391	1369	1355	1333	1319	1362	1326	969	404	500	880	1	1	193859610	2615	-8.82	0.32	12	0.57	-153.00	4213.00	2100	20230413	-35.76	993	20231024	35.85	1845	-26.88	20240221	1155	16.80	20240125	2030	-33.55	20230424	993	35.85	20231024	4.79	N	452260	500	969 억	12233737	N	N	0	N	N
62	20240419	121210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1342	-5	5	-0.37	1269968892	949169	66.45	1346	1359	1317	1751	943	1347	1337.98	6.31	122675	1391	1369	1355	1333	1319	1362	1326	969	404	500	880	1	1	193859610	2602	-8.77	0.32	12	0.49	-153.00	4213.00	2100	20230413	-36.10	993	20231024	35.15	1845	-27.26	20240221	1155	16.19	20240125	2030	-33.89	20230424	993	35.15	20231024	4.79	N	452260	500	969 억	12233737	N	N	0	N	N
63	20240419	111233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1338	-9	5	-0.67	718819811	534159	37.40	1346	1359	1330	1751	943	1347	1345.70	6.31	60378	1391	1369	1355	1333	1319	1362	1326	969	404	500	880	1	1	193859610	2594	-8.75	0.32	12	0.28	-153.00	4213.00	2100	20230413	-36.29	993	20231024	34.74	1845	-27.48	20240221	1155	15.84	20240125	2030	-34.09	20230424	993	34.74	20231024	4.79	N	452260	500	969 억	12233737	N	N	0	N	N
64	20240419	101219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	4	2	0.30	375555152	278393	19.49	1346	1359	1340	1751	943	1347	1349.01	6.31	77015	1391	1369	1355	1333	1319	1362	1326	969	404	500	880	1	1	193859610	2619	-8.83	0.32	12	0.14	-153.00	4213.00	2100	20230413	-35.67	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	2030	-33.45	20230424	993	36.05	20231024	4.79	N	452260	500	969 억	12233737	N	N	0	N	N
65	20240419	091211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1346	-1	5	-0.07	125955540	93753	6.56	1346	1353	1340	1751	943	1347	1343.48	6.31	38237	1391	1369	1355	1333	1319	1362	1326	969	404	500	880	1	1	193859610	2609	-8.80	0.32	12	0.05	-153.00	4213.00	2100	20230413	-35.90	993	20231024	35.55	1845	-27.05	20240221	1155	16.54	20240125	2030	-33.69	20230424	993	35.55	20231024	4.79	N	452260	500	969 억	12233737	N	N	0	N	N
66	20240418	161211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1347	-18	5	-1.32	1897583830	1403818	59.21	1352	1377	1341	1774	956	1365	1351.74	6.64	-630303	1441	1402	1376	1337	1311	1422	1357	969	409	500	900	1	1	193859610	2611	-8.80	0.32	12	0.72	-153.00	4213.00	2140	20230412	-37.06	993	20231024	35.65	1845	-26.99	20240221	1155	16.62	20240125	2030	-33.65	20230418	993	35.65	20231024	4.84	N	452260	500	969 억	12864308	N	N	0	N	N
67	20240418	151209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1346	-19	5	-1.39	1817769044	1344543	56.71	1352	1377	1341	1774	956	1365	1351.96	6.64	-600915	1441	1402	1376	1337	1311	1422	1357	969	409	500	900	1	1	193859610	2609	-8.80	0.32	12	0.69	-153.00	4213.00	2140	20230412	-37.10	993	20231024	35.55	1845	-27.05	20240221	1155	16.54	20240125	2030	-33.69	20230418	993	35.55	20231024	4.84	N	452260	500	969 억	12864308	N	N	0	N	N
68	20240418	141217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1349	-16	5	-1.17	1564253108	1156182	48.76	1352	1377	1341	1774	956	1365	1352.95	6.64	-536689	1441	1402	1376	1337	1311	1422	1357	969	409	500	900	1	1	193859610	2615	-8.82	0.32	12	0.60	-153.00	4213.00	2140	20230412	-36.96	993	20231024	35.85	1845	-26.88	20240221	1155	16.80	20240125	2030	-33.55	20230418	993	35.85	20231024	4.84	N	452260	500	969 억	12864308	N	N	0	N	N
69	20240418	131206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	-14	5	-1.03	1430339376	1056910	44.58	1352	1377	1341	1774	956	1365	1353.32	6.64	-476188	1441	1402	1376	1337	1311	1422	1357	969	409	500	900	1	1	193859610	2619	-8.83	0.32	12	0.55	-153.00	4213.00	2140	20230412	-36.87	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	2030	-33.45	20230418	993	36.05	20231024	4.84	N	452260	500	969 억	12864308	N	N	0	N	N
70	20240418	121209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1350	-15	5	-1.10	1311163918	968552	40.85	1352	1377	1341	1774	956	1365	1353.74	6.64	-420001	1441	1402	1376	1337	1311	1422	1357	969	409	500	900	1	1	193859610	2617	-8.82	0.32	12	0.50	-153.00	4213.00	2140	20230412	-36.92	993	20231024	35.95	1845	-26.83	20240221	1155	16.88	20240125	2030	-33.50	20230418	993	35.95	20231024	4.84	N	452260	500	969 억	12864308	N	N	0	N	N
71	20240418	111214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1350	-15	5	-1.10	1200704628	886695	37.40	1352	1377	1341	1774	956	1365	1354.13	6.64	-367330	1441	1402	1376	1337	1311	1422	1357	969	409	500	900	1	1	193859610	2617	-8.82	0.32	12	0.46	-153.00	4213.00	2140	20230412	-36.92	993	20231024	35.95	1845	-26.83	20240221	1155	16.88	20240125	2030	-33.50	20230418	993	35.95	20231024	4.84	N	452260	500	969 억	12864308	N	N	0	N	N
72	20240418	101210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1353	-12	5	-0.88	760272618	559829	23.61	1352	1377	1348	1774	956	1365	1358.04	6.64	-136852	1441	1402	1376	1337	1311	1422	1357	969	409	500	900	1	1	193859610	2623	-8.84	0.32	12	0.29	-153.00	4213.00	2140	20230412	-36.78	993	20231024	36.25	1845	-26.67	20240221	1155	17.14	20240125	2030	-33.35	20230418	993	36.25	20231024	4.84	N	452260	500	969 억	12864308	N	N	0	N	N
73	20240418	091207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1374	9	2	0.66	327650704	241192	10.17	1352	1376	1352	1774	956	1365	1358.46	6.64	40579	1441	1402	1376	1337	1311	1422	1357	969	409	500	900	1	1	193859610	2664	-8.98	0.33	12	0.12	-153.00	4213.00	2140	20230412	-35.79	993	20231024	38.37	1845	-25.53	20240221	1155	18.96	20240125	2030	-32.32	20230418	993	38.37	20231024	4.84	N	452260	500	969 억	12864308	N	N	0	N	N
74	20240417	161157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1365	15	2	1.11	3280657052	2356317	121.03	1350	1415	1350	1755	945	1350	1392.36	6.43	399128	1456	1402	1370	1316	1284	1430	1344	969	405	500	890	1	1	193859610	2646	-8.92	0.32	12	1.22	-153.00	4213.00	2190	20230411	-37.67	993	20231024	37.46	1845	-26.02	20240221	1155	18.18	20240125	2040	-33.09	20230417	993	37.46	20231024	4.87	N	452260	500	969 억	12461464	N	N	21	N	N
75	20240417	151215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1365	15	2	1.11	3186915428	2287651	117.51	1350	1415	1350	1755	945	1350	1393.11	6.43	407543	1456	1402	1370	1316	1284	1430	1344	969	405	500	890	1	1	193859610	2646	-8.92	0.32	12	1.18	-153.00	4213.00	2190	20230411	-37.67	993	20231024	37.46	1845	-26.02	20240221	1155	18.18	20240125	2040	-33.09	20230417	993	37.46	20231024	4.87	N	452260	500	969 억	12461464	N	N	21	N	N
76	20240417	141213	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1374	24	2	1.78	2724295509	1950517	100.19	1350	1415	1350	1755	945	1350	1396.72	6.43	445535	1456	1402	1370	1316	1284	1430	1344	969	405	500	890	1	1	193859610	2664	-8.98	0.33	12	1.01	-153.00	4213.00	2190	20230411	-37.26	993	20231024	38.37	1845	-25.53	20240221	1155	18.96	20240125	2040	-32.65	20230417	993	38.37	20231024	4.87	N	452260	500	969 억	12461464	N	N	21	N	N
77	20240417	131214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1382	32	2	2.37	2509803704	1795127	92.21	1350	1415	1350	1755	945	1350	1398.14	6.43	453805	1456	1402	1370	1316	1284	1430	1344	969	405	500	890	1	1	193859610	2679	-9.03	0.33	12	0.93	-153.00	4213.00	2190	20230411	-36.89	993	20231024	39.17	1845	-25.09	20240221	1155	19.65	20240125	2040	-32.25	20230417	993	39.17	20231024	4.87	N	452260	500	969 억	12461464	N	N	21	N	N
78	20240417	121213	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1390	40	2	2.96	2372931800	1696258	87.13	1350	1415	1350	1755	945	1350	1398.94	6.43	460213	1456	1402	1370	1316	1284	1430	1344	969	405	500	890	1	1	193859610	2695	-9.08	0.33	12	0.87	-153.00	4213.00	2190	20230411	-36.53	993	20231024	39.98	1845	-24.66	20240221	1155	20.35	20240125	2040	-31.86	20230417	993	39.98	20231024	4.87	N	452260	500	969 억	12461464	N	N	21	N	N
79	20240417	111219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1399	49	2	3.63	2155235498	1539749	79.09	1350	1415	1350	1755	945	1350	1399.75	6.43	481675	1456	1402	1370	1316	1284	1430	1344	969	405	500	890	1	1	193859610	2712	-9.14	0.33	12	0.79	-153.00	4213.00	2190	20230411	-36.12	993	20231024	40.89	1845	-24.17	20240221	1155	21.13	20240125	2040	-31.42	20230417	993	40.89	20231024	4.87	N	452260	500	969 억	12461464	N	N	21	N	N
80	20240417	101207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	54	2	4.00	1640510260	1172240	60.21	1350	1415	1350	1755	945	1350	1399.50	6.43	406703	1456	1402	1370	1316	1284	1430	1344	969	405	500	890	1	1	193859610	2722	-9.18	0.33	12	0.60	-153.00	4213.00	2190	20230411	-35.89	993	20231024	41.39	1845	-23.90	20240221	1155	21.56	20240125	2040	-31.18	20230417	993	41.39	20231024	4.87	N	452260	500	969 억	12461464	N	N	21	N	N
81	20240417	091204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1386	36	2	2.67	299900669	217326	11.16	1350	1400	1350	1755	945	1350	1380.05	6.43	58409	1456	1402	1370	1316	1284	1430	1344	969	405	500	890	1	1	193859610	2687	-9.06	0.33	12	0.11	-153.00	4213.00	2190	20230411	-36.71	993	20231024	39.58	1845	-24.88	20240221	1155	20.00	20240125	2040	-32.06	20230417	993	39.58	20231024	4.87	N	452260	500	969 억	12461464	N	N	21	N	N
82	20240416	161209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1350	10	2	0.75	2645786553	1918245	233.75	1338	1424	1338	1742	938	1340	1379.35	6.37	127098	1394	1367	1330	1303	1266	1380	1316	969	402	500	880	1	1	193859610	2617	-8.82	0.32	12	0.99	-153.00	4213.00	2190	20230411	-38.36	993	20231024	35.95	1845	-26.83	20240221	1155	16.88	20240125	2040	-33.82	20230417	993	35.95	20231024	4.91	N	452260	500	969 억	12342522	N	N	21	N	N
83	20240416	151207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1357	17	2	1.27	2518403564	1824078	222.27	1338	1424	1338	1742	938	1340	1380.66	6.37	94649	1394	1367	1330	1303	1266	1380	1316	969	402	500	880	1	1	193859610	2631	-8.87	0.32	12	0.94	-153.00	4213.00	2190	20230411	-38.04	993	20231024	36.66	1845	-26.45	20240221	1155	17.49	20240125	2040	-33.48	20230417	993	36.66	20231024	4.91	N	452260	500	969 억	12342522	N	N	2	N	N
84	20240416	141209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1364	24	2	1.79	2328085197	1684095	205.22	1338	1424	1338	1742	938	1340	1382.41	6.37	149629	1394	1367	1330	1303	1266	1380	1316	969	402	500	880	1	1	193859610	2644	-8.92	0.32	12	0.87	-153.00	4213.00	2190	20230411	-37.72	993	20231024	37.36	1845	-26.07	20240221	1155	18.10	20240125	2040	-33.14	20230417	993	37.36	20231024	4.91	N	452260	500	969 억	12342522	N	N	2	N	N
85	20240416	131203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1369	29	2	2.16	2151348983	1554826	189.46	1338	1424	1338	1742	938	1340	1383.67	6.37	135020	1394	1367	1330	1303	1266	1380	1316	969	402	500	880	1	1	193859610	2654	-8.95	0.32	12	0.80	-153.00	4213.00	2190	20230411	-37.49	993	20231024	37.87	1845	-25.80	20240221	1155	18.53	20240125	2040	-32.89	20230417	993	37.87	20231024	4.91	N	452260	500	969 억	12342522	N	N	2	N	N
86	20240416	121208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1356	16	2	1.19	1995939154	1440959	175.59	1338	1424	1338	1742	938	1340	1385.16	6.37	114365	1394	1367	1330	1303	1266	1380	1316	969	402	500	880	1	1	193859610	2629	-8.86	0.32	12	0.74	-153.00	4213.00	2190	20230411	-38.08	993	20231024	36.56	1845	-26.50	20240221	1155	17.40	20240125	2040	-33.53	20230417	993	36.56	20231024	4.91	N	452260	500	969 억	12342522	N	N	2	N	N
87	20240416	111202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1366	26	2	1.94	1784201491	1284995	156.58	1338	1424	1338	1742	938	1340	1388.51	6.37	114197	1394	1367	1330	1303	1266	1380	1316	969	402	500	880	1	1	193859610	2648	-8.93	0.32	12	0.66	-153.00	4213.00	2190	20230411	-37.63	993	20231024	37.56	1845	-25.96	20240221	1155	18.27	20240125	2040	-33.04	20230417	993	37.56	20231024	4.91	N	452260	500	969 억	12342522	N	N	2	N	N
88	20240416	101154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1396	56	2	4.18	1370639532	985131	120.04	1338	1424	1338	1742	938	1340	1391.35	6.37	96581	1394	1367	1330	1303	1266	1380	1316	969	402	500	880	1	1	193859610	2706	-9.12	0.33	12	0.51	-153.00	4213.00	2190	20230411	-36.26	993	20231024	40.58	1845	-24.34	20240221	1155	20.87	20240125	2040	-31.57	20230417	993	40.58	20231024	4.91	N	452260	500	969 억	12342522	N	N	2	N	N
89	20240416	091155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1350	10	2	0.75	58611383	43505	5.30	1338	1358	1338	1742	938	1340	1347.32	6.37	-4491	1394	1367	1330	1303	1266	1380	1316	969	402	500	880	1	1	193859610	2617	-8.82	0.32	12	0.02	-153.00	4213.00	2190	20230411	-38.36	993	20231024	35.95	1845	-26.83	20240221	1155	16.88	20240125	2040	-33.82	20230417	993	35.95	20231024	4.91	N	452260	500	969 억	12342522	N	N	2	N	N
90	20240415	161152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1340	21	2	1.59	1062324059	804837	87.75	1307	1357	1293	1714	924	1319	1319.87	6.30	130753	1391	1355	1337	1301	1283	1346	1292	969	395	500	870	1	1	193859610	2598	-8.76	0.32	12	0.42	-153.00	4213.00	2190	20230411	-38.81	993	20231024	34.94	1845	-27.37	20240221	1155	16.02	20240125	2040	-34.31	20230417	993	34.94	20231024	4.96	N	452260	500	969 억	12204506	N	N	2	N	N
91	20240415	151157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1346	27	2	2.05	1015072707	769608	83.91	1307	1357	1293	1714	924	1319	1318.95	6.30	136255	1391	1355	1337	1301	1283	1346	1292	969	395	500	870	1	1	193859610	2609	-8.80	0.32	12	0.40	-153.00	4213.00	2190	20230411	-38.54	993	20231024	35.55	1845	-27.05	20240221	1155	16.54	20240125	2040	-34.02	20230417	993	35.55	20231024	4.96	N	452260	500	969 억	12204506	N	N	18	N	N
92	20240415	141150	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1323	4	2	0.30	737928777	562961	61.38	1307	1330	1293	1714	924	1319	1310.80	6.30	77055	1391	1355	1337	1301	1283	1346	1292	969	395	500	870	1	1	193859610	2565	-8.65	0.31	12	0.29	-153.00	4213.00	2190	20230411	-39.59	993	20231024	33.23	1845	-28.29	20240221	1155	14.55	20240125	2040	-35.15	20230417	993	33.23	20231024	4.96	N	452260	500	969 억	12204506	N	N	18	N	N
93	20240415	131136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1325	6	2	0.45	678882284	518216	56.50	1307	1330	1293	1714	924	1319	1310.04	6.30	67913	1391	1355	1337	1301	1283	1346	1292	969	395	500	870	1	1	193859610	2569	-8.66	0.31	12	0.27	-153.00	4213.00	2190	20230411	-39.50	993	20231024	33.43	1845	-28.18	20240221	1155	14.72	20240125	2040	-35.05	20230417	993	33.43	20231024	4.96	N	452260	500	969 억	12204506	N	N	18	N	N
94	20240415	121154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1318	-1	5	-0.08	633630863	483928	52.76	1307	1330	1293	1714	924	1319	1309.35	6.30	52448	1391	1355	1337	1301	1283	1346	1292	969	395	500	870	1	1	193859610	2555	-8.61	0.31	12	0.25	-153.00	4213.00	2190	20230411	-39.82	993	20231024	32.73	1845	-28.56	20240221	1155	14.11	20240125	2040	-35.39	20230417	993	32.73	20231024	4.96	N	452260	500	969 억	12204506	N	N	18	N	N
95	20240415	111154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1314	-5	5	-0.38	566493099	432914	47.20	1307	1330	1293	1714	924	1319	1308.56	6.30	68769	1391	1355	1337	1301	1283	1346	1292	969	395	500	870	1	1	193859610	2547	-8.59	0.31	12	0.22	-153.00	4213.00	2190	20230411	-40.00	993	20231024	32.33	1845	-28.78	20240221	1155	13.77	20240125	2040	-35.59	20230417	993	32.33	20231024	4.96	N	452260	500	969 억	12204506	N	N	18	N	N
96	20240415	101146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1317	-2	5	-0.15	470912382	360070	39.26	1307	1330	1293	1714	924	1319	1307.84	6.30	73392	1391	1355	1337	1301	1283	1346	1292	969	395	500	870	1	1	193859610	2553	-8.61	0.31	12	0.19	-153.00	4213.00	2190	20230411	-39.86	993	20231024	32.63	1845	-28.62	20240221	1155	14.03	20240125	2040	-35.44	20230417	993	32.63	20231024	4.96	N	452260	500	969 억	12204506	N	N	18	N	N
97	20240415	091155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1305	-14	5	-1.06	217100005	166885	18.20	1307	1315	1293	1714	924	1319	1300.89	6.30	12424	1391	1355	1337	1301	1283	1346	1292	969	395	500	870	1	1	193859610	2530	-8.53	0.31	12	0.09	-153.00	4213.00	2190	20230411	-40.41	993	20231024	31.42	1845	-29.27	20240221	1155	12.99	20240125	2040	-36.03	20230417	993	31.42	20231024	4.96	N	452260	500	969 억	12204506	N	N	18	N	N
98	20240412	161144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1319	-26	5	-1.93	1157549843	862014	117.86	1350	1373	1319	1748	942	1345	1343.06	6.37	-134476	1391	1367	1356	1332	1321	1362	1327	969	403	500	880	1	1	193859610	2557	-8.62	0.31	12	0.44	-153.00	4213.00	2260	20230406	-41.64	993	20231024	32.83	1845	-28.51	20240221	1155	14.20	20240125	2140	-38.36	20230412	993	32.83	20231024	4.99	N	452260	500	969 억	12339866	N	N	18	N	N
99	20240412	151149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1333	-12	5	-0.89	937644690	696053	95.17	1350	1373	1331	1748	942	1345	1347.09	6.37	-126999	1391	1367	1356	1332	1321	1362	1327	969	403	500	880	1	1	193859610	2584	-8.71	0.32	12	0.36	-153.00	4213.00	2260	20230406	-41.02	993	20231024	34.24	1845	-27.75	20240221	1155	15.41	20240125	2140	-37.71	20230412	993	34.24	20231024	4.99	N	452260	500	969 억	12339866	N	N	9	N	N
100	20240412	141144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1339	-6	5	-0.45	682533110	505028	69.05	1350	1373	1335	1748	942	1345	1351.48	6.37	-101122	1391	1367	1356	1332	1321	1362	1327	969	403	500	880	1	1	193859610	2596	-8.75	0.32	12	0.26	-153.00	4213.00	2260	20230406	-40.75	993	20231024	34.84	1845	-27.43	20240221	1155	15.93	20240125	2140	-37.43	20230412	993	34.84	20231024	4.99	N	452260	500	969 억	12339866	N	N	9	N	N
101	20240412	131133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1341	-4	5	-0.30	584997624	432197	59.09	1350	1373	1335	1748	942	1345	1353.55	6.37	-90713	1391	1367	1356	1332	1321	1362	1327	969	403	500	880	1	1	193859610	2600	-8.76	0.32	12	0.22	-153.00	4213.00	2260	20230406	-40.66	993	20231024	35.05	1845	-27.32	20240221	1155	16.10	20240125	2140	-37.34	20230412	993	35.05	20231024	4.99	N	452260	500	969 억	12339866	N	N	9	N	N
102	20240412	121139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1350	5	2	0.37	432708070	318595	43.56	1350	1373	1349	1748	942	1345	1358.18	6.37	-69721	1391	1367	1356	1332	1321	1362	1327	969	403	500	880	1	1	193859610	2617	-8.82	0.32	12	0.16	-153.00	4213.00	2260	20230406	-40.27	993	20231024	35.95	1845	-26.83	20240221	1155	16.88	20240125	2140	-36.92	20230412	993	35.95	20231024	4.99	N	452260	500	969 억	12339866	N	N	9	N	N
103	20240412	111139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1361	16	2	1.19	314869351	231413	31.64	1350	1373	1350	1748	942	1345	1360.64	6.37	-45110	1391	1367	1356	1332	1321	1362	1327	969	403	500	880	1	1	193859610	2638	-8.90	0.32	12	0.12	-153.00	4213.00	2260	20230406	-39.78	993	20231024	37.06	1845	-26.23	20240221	1155	17.84	20240125	2140	-36.40	20230412	993	37.06	20231024	4.99	N	452260	500	969 억	12339866	N	N	9	N	N
104	20240412	101141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1369	24	2	1.78	208034280	153080	20.93	1350	1373	1350	1748	942	1345	1359.00	6.37	-19010	1391	1367	1356	1332	1321	1362	1327	969	403	500	880	1	1	193859610	2654	-8.95	0.32	12	0.08	-153.00	4213.00	2260	20230406	-39.42	993	20231024	37.87	1845	-25.80	20240221	1155	18.53	20240125	2140	-36.03	20230412	993	37.87	20231024	4.99	N	452260	500	969 억	12339866	N	N	9	N	N
105	20240412	091142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1355	10	2	0.74	45849863	33913	4.64	1350	1357	1350	1748	942	1345	1352.00	6.37	-1920	1391	1367	1356	1332	1321	1362	1327	969	403	500	880	1	1	193859610	2627	-8.86	0.32	12	0.02	-153.00	4213.00	2260	20230406	-40.04	993	20231024	36.46	1845	-26.56	20240221	1155	17.32	20240125	2140	-36.68	20230412	993	36.46	20231024	4.99	N	452260	500	969 억	12339866	N	N	9	N	N
106	20240411	161137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1345	-21	5	-1.54	977649391	722075	58.18	1351	1380	1345	1775	957	1366	1353.97	6.40	-56950	1425	1395	1380	1350	1335	1388	1343	969	409	500	900	1	1	193859610	2607	-8.79	0.32	12	0.37	-153.00	4213.00	2260	20230406	-40.49	993	20231024	35.45	1845	-27.10	20240221	1155	16.45	20240125	2190	-38.58	20230411	993	35.45	20231024	4.98	N	452260	500	969 억	12399127	N	N	9	N	N
107	20240411	151139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1352	-14	5	-1.02	886545931	654464	52.74	1351	1380	1348	1775	957	1366	1354.61	6.40	-56615	1425	1395	1380	1350	1335	1388	1343	969	409	500	900	1	1	193859610	2621	-8.84	0.32	12	0.34	-153.00	4213.00	2260	20230406	-40.18	993	20231024	36.15	1845	-26.72	20240221	1155	17.06	20240125	2190	-38.26	20230411	993	36.15	20231024	4.98	N	452260	500	969 억	12399127	N	N	288	N	N
108	20240411	141137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1356	-10	5	-0.73	677598583	499947	40.29	1351	1380	1350	1775	957	1366	1355.33	6.40	-57075	1425	1395	1380	1350	1335	1388	1343	969	409	500	900	1	1	193859610	2629	-8.86	0.32	12	0.26	-153.00	4213.00	2260	20230406	-40.00	993	20231024	36.56	1845	-26.50	20240221	1155	17.40	20240125	2190	-38.08	20230411	993	36.56	20231024	4.98	N	452260	500	969 억	12399127	N	N	288	N	N
109	20240411	131123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1358	-8	5	-0.59	583058571	430200	34.67	1351	1380	1350	1775	957	1366	1355.31	6.40	-55592	1425	1395	1380	1350	1335	1388	1343	969	409	500	900	1	1	193859610	2633	-8.88	0.32	12	0.22	-153.00	4213.00	2260	20230406	-39.91	993	20231024	36.76	1845	-26.40	20240221	1155	17.58	20240125	2190	-37.99	20230411	993	36.76	20231024	4.98	N	452260	500	969 억	12399127	N	N	288	N	N
110	20240411	121139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1353	-13	5	-0.95	528721345	390111	31.43	1351	1380	1350	1775	957	1366	1355.30	6.40	-49355	1425	1395	1380	1350	1335	1388	1343	969	409	500	900	1	1	193859610	2623	-8.84	0.32	12	0.20	-153.00	4213.00	2260	20230406	-40.13	993	20231024	36.25	1845	-26.67	20240221	1155	17.14	20240125	2190	-38.22	20230411	993	36.25	20231024	4.98	N	452260	500	969 억	12399127	N	N	288	N	N
111	20240411	111129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1358	-8	5	-0.59	440002110	324667	26.16	1351	1380	1350	1775	957	1366	1355.23	6.40	-41116	1425	1395	1380	1350	1335	1388	1343	969	409	500	900	1	1	193859610	2633	-8.88	0.32	12	0.17	-153.00	4213.00	2260	20230406	-39.91	993	20231024	36.76	1845	-26.40	20240221	1155	17.58	20240125	2190	-37.99	20230411	993	36.76	20231024	4.98	N	452260	500	969 억	12399127	N	N	288	N	N
112	20240411	101134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1358	-8	5	-0.59	372455134	274826	22.15	1351	1380	1350	1775	957	1366	1355.22	6.40	-34449	1425	1395	1380	1350	1335	1388	1343	969	409	500	900	1	1	193859610	2633	-8.88	0.32	12	0.14	-153.00	4213.00	2260	20230406	-39.91	993	20231024	36.76	1845	-26.40	20240221	1155	17.58	20240125	2190	-37.99	20230411	993	36.76	20231024	4.98	N	452260	500	969 억	12399127	N	N	288	N	N
113	20240411	091134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1362	-4	5	-0.29	132203290	97640	7.87	1351	1380	1350	1775	957	1366	1353.94	6.40	-15490	1425	1395	1380	1350	1335	1388	1343	969	409	500	900	1	1	193859610	2640	-8.90	0.32	12	0.05	-153.00	4213.00	2260	20230406	-39.73	993	20231024	37.16	1845	-26.18	20240221	1155	17.92	20240125	2190	-37.81	20230411	993	37.16	20231024	4.98	N	452260	500	969 억	12399127	N	N	288	N	N
114	20240409	161117	57	100.00	KOSPI	유통업	N	N	N	N		N	1366	-9	5	-0.65	1668122329	1209843	78.44	1370	1410	1365	1787	963	1375	1378.82	6.46	-111912	1424	1399	1387	1362	1350	1393	1356	969	412	500	900	1	1	193859610	2648	-8.93	0.32	12	0.62	-153.00	4213.00	2450	20230404	-44.24	993	20231024	37.56	1845	-25.96	20240221	1155	18.27	20240125	2190	-37.63	20230411	993	37.56	20231024	5.00	N	452260	500	969 억	12515403	N	N	288	N	N
115	20240409	151121	57	100.00	KOSPI	유통업	N	N	N	N		N	1365	-10	5	-0.73	1578646472	1144328	74.19	1370	1410	1365	1787	963	1375	1379.54	6.46	-96584	1424	1399	1387	1362	1350	1393	1356	969	412	500	900	1	1	193859610	2646	-8.92	0.32	12	0.59	-153.00	4213.00	2450	20230404	-44.29	993	20231024	37.46	1845	-26.02	20240221	1155	18.18	20240125	2190	-37.67	20230411	993	37.46	20231024	5.00	N	452260	500	969 억	12515403	N	N	1	N	N
116	20240409	141126	57	100.00	KOSPI	유통업	N	N	N	N		N	1378	3	2	0.22	1187159793	858382	55.65	1370	1410	1369	1787	963	1375	1383.02	6.46	-60613	1424	1399	1387	1362	1350	1393	1356	969	412	500	900	1	1	193859610	2671	-9.01	0.33	12	0.44	-153.00	4213.00	2450	20230404	-43.76	993	20231024	38.77	1845	-25.31	20240221	1155	19.31	20240125	2190	-37.08	20230411	993	38.77	20231024	5.00	N	452260	500	969 억	12515403	N	N	1	N	N
117	20240409	131117	57	100.00	KOSPI	유통업	N	N	N	N		N	1384	9	2	0.65	1060528015	766414	49.69	1370	1410	1369	1787	963	1375	1383.75	6.46	-36677	1424	1399	1387	1362	1350	1393	1356	969	412	500	900	1	1	193859610	2683	-9.05	0.33	12	0.40	-153.00	4213.00	2450	20230404	-43.51	993	20231024	39.38	1845	-24.99	20240221	1155	19.83	20240125	2190	-36.80	20230411	993	39.38	20231024	5.00	N	452260	500	969 억	12515403	N	N	1	N	N
118	20240409	121123	57	100.00	KOSPI	유통업	N	N	N	N		N	1391	16	2	1.16	938719014	678193	43.97	1370	1410	1369	1787	963	1375	1384.15	6.46	4816	1424	1399	1387	1362	1350	1393	1356	969	412	500	900	1	1	193859610	2697	-9.09	0.33	12	0.35	-153.00	4213.00	2450	20230404	-43.22	993	20231024	40.08	1845	-24.61	20240221	1155	20.43	20240125	2190	-36.48	20230411	993	40.08	20231024	5.00	N	452260	500	969 억	12515403	N	N	1	N	N
119	20240409	111120	57	100.00	KOSPI	유통업	N	N	N	N		N	1375	0	3	0.00	756639558	546439	35.43	1370	1410	1369	1787	963	1375	1384.67	6.46	14794	1424	1399	1387	1362	1350	1393	1356	969	412	500	900	1	1	193859610	2666	-8.99	0.33	12	0.28	-153.00	4213.00	2450	20230404	-43.88	993	20231024	38.47	1845	-25.47	20240221	1155	19.05	20240125	2190	-37.21	20230411	993	38.47	20231024	5.00	N	452260	500	969 억	12515403	N	N	1	N	N
120	20240409	101113	57	100.00	KOSPI	유통업	N	N	N	N		N	1388	13	2	0.95	449780120	323967	21.00	1370	1410	1369	1787	963	1375	1388.35	6.46	15608	1424	1399	1387	1362	1350	1393	1356	969	412	500	900	1	1	193859610	2691	-9.07	0.33	12	0.17	-153.00	4213.00	2450	20230404	-43.35	993	20231024	39.78	1845	-24.77	20240221	1155	20.17	20240125	2190	-36.62	20230411	993	39.78	20231024	5.00	N	452260	500	969 억	12515403	N	N	1	N	N
121	20240409	091136	57	100.00	KOSPI	유통업	N	N	N	N		N	1376	1	2	0.07	105658498	76788	4.98	1370	1385	1369	1787	963	1375	1375.98	6.46	585	1424	1399	1387	1362	1350	1393	1356	969	412	500	900	1	1	193859610	2668	-8.99	0.33	12	0.04	-153.00	4213.00	2450	20230404	-43.84	993	20231024	38.57	1845	-25.42	20240221	1155	19.13	20240125	2190	-37.17	20230411	993	38.57	20231024	5.00	N	452260	500	969 억	12515403	N	N	1	N	N
122	20240408	161113	57	100.00	KOSPI	유통업	N	N	N	N		N	1375	-8	5	-0.58	2087922688	1504435	73.60	1408	1412	1375	1797	969	1383	1387.90	6.58	-247178	1437	1410	1395	1368	1353	1402	1360	969	414	500	910	1	1	193859610	2666	-8.99	0.33	12	0.78	-153.00	4213.00	2520	20230403	-45.44	993	20231024	38.47	1845	-25.47	20240221	1155	19.05	20240125	2190	-37.21	20230411	993	38.47	20231024	5.12	N	452260	500	969 억	12753524	N	N	1	N	N
123	20240408	151122	57	100.00	KOSPI	유통업	N	N	N	N		N	1384	1	2	0.07	1859483014	1338469	65.48	1408	1412	1375	1797	969	1383	1389.26	6.58	-241076	1437	1410	1395	1368	1353	1402	1360	969	414	500	910	1	1	193859610	2683	-9.05	0.33	12	0.69	-153.00	4213.00	2520	20230403	-45.08	993	20231024	39.38	1845	-24.99	20240221	1155	19.83	20240125	2190	-36.80	20230411	993	39.38	20231024	5.12	N	452260	500	969 억	12753524	N	N	2718	N	N
124	20240408	141121	57	100.00	KOSPI	유통업	N	N	N	N		N	1384	1	2	0.07	1619830156	1164994	56.99	1408	1412	1375	1797	969	1383	1390.42	6.58	-213334	1437	1410	1395	1368	1353	1402	1360	969	414	500	910	1	1	193859610	2683	-9.05	0.33	12	0.60	-153.00	4213.00	2520	20230403	-45.08	993	20231024	39.38	1845	-24.99	20240221	1155	19.83	20240125	2190	-36.80	20230411	993	39.38	20231024	5.12	N	452260	500	969 억	12753524	N	N	2718	N	N
125	20240408	131115	57	100.00	KOSPI	유통업	N	N	N	N		N	1383	0	3	0.00	1407379110	1011117	49.46	1408	1412	1375	1797	969	1383	1391.91	6.58	-170214	1437	1410	1395	1368	1353	1402	1360	969	414	500	910	1	1	193859610	2681	-9.04	0.33	12	0.52	-153.00	4213.00	2520	20230403	-45.12	993	20231024	39.27	1845	-25.04	20240221	1155	19.74	20240125	2190	-36.85	20230411	993	39.27	20231024	5.12	N	452260	500	969 억	12753524	N	N	2718	N	N
126	20240408	121123	57	100.00	KOSPI	유통업	N	N	N	N		N	1391	8	2	0.58	932915953	668025	32.68	1408	1412	1386	1797	969	1383	1396.53	6.58	-101386	1437	1410	1395	1368	1353	1402	1360	969	414	500	910	1	1	193859610	2697	-9.09	0.33	12	0.34	-153.00	4213.00	2520	20230403	-44.80	993	20231024	40.08	1845	-24.61	20240221	1155	20.43	20240125	2190	-36.48	20230411	993	40.08	20231024	5.12	N	452260	500	969 억	12753524	N	N	2718	N	N
127	20240408	111124	57	100.00	KOSPI	유통업	N	N	N	N		N	1387	4	2	0.29	814995481	583186	28.53	1408	1412	1386	1797	969	1383	1397.49	6.58	-76742	1437	1410	1395	1368	1353	1402	1360	969	414	500	910	1	1	193859610	2689	-9.07	0.33	12	0.30	-153.00	4213.00	2520	20230403	-44.96	993	20231024	39.68	1845	-24.82	20240221	1155	20.09	20240125	2190	-36.67	20230411	993	39.68	20231024	5.12	N	452260	500	969 억	12753524	N	N	2718	N	N
128	20240408	101109	57	100.00	KOSPI	유통업	N	N	N	N		N	1404	21	2	1.52	626441867	447690	21.90	1408	1412	1386	1797	969	1383	1399.28	6.58	-44264	1437	1410	1395	1368	1353	1402	1360	969	414	500	910	1	1	193859610	2722	-9.18	0.33	12	0.23	-153.00	4213.00	2520	20230403	-44.29	993	20231024	41.39	1845	-23.90	20240221	1155	21.56	20240125	2190	-35.89	20230411	993	41.39	20231024	5.12	N	452260	500	969 억	12753524	N	N	2718	N	N
129	20240408	091122	57	100.00	KOSPI	유통업	N	N	N	N		N	1394	11	2	0.80	314553027	224341	10.97	1408	1412	1390	1797	969	1383	1402.12	6.58	-56294	1437	1410	1395	1368	1353	1402	1360	969	414	500	910	1	1	193859610	2702	-9.11	0.33	12	0.12	-153.00	4213.00	2520	20230403	-44.68	993	20231024	40.38	1845	-24.44	20240221	1155	20.69	20240125	2190	-36.35	20230411	993	40.38	20231024	5.12	N	452260	500	969 억	12753524	N	N	2718	N	N
130	20240405	161116	57	100.00	KOSPI	유통업	N	N	N	N		N	1383	-30	5	-2.12	2808962981	2001341	66.83	1398	1422	1380	1836	990	1413	1403.64	6.72	-226662	1457	1435	1417	1395	1377	1426	1386	969	423	500	930	1	1	193859610	2681	-9.04	0.33	12	1.03	-153.00	4213.00	2650	20230331	-47.81	993	20231024	39.27	1845	-25.04	20240221	1155	19.74	20240125	2260	-38.81	20230406	993	39.27	20231024	5.22	N	452260	500	969 억	13026516	N	N	2718	N	N
131	20240405	151113	57	100.00	KOSPI	유통업	N	N	N	N		N	1393	-20	5	-1.42	2573120865	1831184	61.15	1398	1422	1380	1836	990	1413	1405.17	6.72	-210374	1457	1435	1417	1395	1377	1426	1386	969	423	500	930	1	1	193859610	2700	-9.10	0.33	12	0.94	-153.00	4213.00	2650	20230331	-47.43	993	20231024	40.28	1845	-24.50	20240221	1155	20.61	20240125	2260	-38.36	20230406	993	40.28	20231024	5.22	N	452260	500	969 억	13026516	N	N	34	N	N
132	20240405	141109	57	100.00	KOSPI	유통업	N	N	N	N		N	1400	-13	5	-0.92	2089513283	1484928	49.58	1398	1422	1380	1836	990	1413	1407.15	6.72	-88260	1457	1435	1417	1395	1377	1426	1386	969	423	500	930	1	1	193859610	2714	-9.15	0.33	12	0.77	-153.00	4213.00	2650	20230331	-47.17	993	20231024	40.99	1845	-24.12	20240221	1155	21.21	20240125	2260	-38.05	20230406	993	40.99	20231024	5.22	N	452260	500	969 억	13026516	N	N	34	N	N
133	20240405	131106	57	100.00	KOSPI	유통업	N	N	N	N		N	1404	-9	5	-0.64	1907911575	1355464	45.26	1398	1422	1380	1836	990	1413	1407.57	6.72	-38614	1457	1435	1417	1395	1377	1426	1386	969	423	500	930	1	1	193859610	2722	-9.18	0.33	12	0.70	-153.00	4213.00	2650	20230331	-47.02	993	20231024	41.39	1845	-23.90	20240221	1155	21.56	20240125	2260	-37.88	20230406	993	41.39	20231024	5.22	N	452260	500	969 억	13026516	N	N	34	N	N
134	20240405	121109	57	100.00	KOSPI	유통업	N	N	N	N		N	1403	-10	5	-0.71	1646542599	1169784	39.06	1398	1422	1380	1836	990	1413	1407.56	6.72	31229	1457	1435	1417	1395	1377	1426	1386	969	423	500	930	1	1	193859610	2720	-9.17	0.33	12	0.60	-153.00	4213.00	2650	20230331	-47.06	993	20231024	41.29	1845	-23.96	20240221	1155	21.47	20240125	2260	-37.92	20230406	993	41.29	20231024	5.22	N	452260	500	969 억	13026516	N	N	34	N	N
135	20240405	111121	57	100.00	KOSPI	유통업	N	N	N	N		N	1408	-5	5	-0.35	1323162092	939790	31.38	1398	1422	1380	1836	990	1413	1407.93	6.72	108981	1457	1435	1417	1395	1377	1426	1386	969	423	500	930	1	1	193859610	2730	-9.20	0.33	12	0.48	-153.00	4213.00	2650	20230331	-46.87	993	20231024	41.79	1845	-23.69	20240221	1155	21.90	20240125	2260	-37.70	20230406	993	41.79	20231024	5.22	N	452260	500	969 억	13026516	N	N	34	N	N
136	20240405	100939	57	100.00	KOSPI	유통업	N	N	N	N		N	1416	3	2	0.21	996539672	707564	23.63	1398	1422	1380	1836	990	1413	1408.41	6.72	145033	1457	1435	1417	1395	1377	1426	1386	969	423	500	930	1	1	193859610	2745	-9.25	0.34	12	0.36	-153.00	4213.00	2650	20230331	-46.57	993	20231024	42.60	1845	-23.25	20240221	1155	22.60	20240125	2260	-37.35	20230406	993	42.60	20231024	5.22	N	452260	500	969 억	13026516	N	N	34	N	N
137	20240405	091058	57	100.00	KOSPI	유통업	N	N	N	N		N	1419	6	2	0.42	387470130	276997	9.25	1398	1420	1380	1836	990	1413	1398.82	6.72	-27484	1457	1435	1417	1395	1377	1426	1386	969	423	500	930	1	1	193859610	2751	-9.27	0.34	12	0.14	-153.00	4213.00	2650	20230331	-46.45	993	20231024	42.90	1845	-23.09	20240221	1155	22.86	20240125	2260	-37.21	20230406	993	42.90	20231024	5.22	N	452260	500	969 억	13026516	N	N	34	N	N
138	20240404	161053	57	100.00	KOSPI	유통업	N	N	N	N		N	1413	-35	5	-2.42	4161665496	2946898	21.24	1427	1439	1399	1882	1014	1448	1412.16	6.69	7796	1695	1571	1483	1359	1271	1633	1421	969	434	500	950	1	1	193859610	2739	-9.24	0.34	12	1.52	-153.00	4213.00	2650	20230331	-46.68	993	20231024	42.30	1845	-23.41	20240221	1155	22.34	20240125	2450	-42.33	20230404	993	42.30	20231024	5.21	N	452260	500	969 억	12973627	N	N	34	N	N
139	20240404	151052	57	100.00	KOSPI	유통업	N	N	N	N		N	1413	-35	5	-2.42	3947765590	2795335	20.15	1427	1439	1399	1882	1014	1448	1412.21	6.69	29203	1695	1571	1483	1359	1271	1633	1421	969	434	500	950	1	1	193859610	2739	-9.24	0.34	12	1.44	-153.00	4213.00	2650	20230331	-46.68	993	20231024	42.30	1845	-23.41	20240221	1155	22.34	20240125	2450	-42.33	20230404	993	42.30	20231024	5.21	N	452260	500	969 억	12973627	N	N	74	N	N
140	20240404	141102	57	100.00	KOSPI	유통업	N	N	N	N		N	1414	-34	5	-2.35	3748802463	2654596	19.14	1427	1439	1399	1882	1014	1448	1412.13	6.69	59603	1695	1571	1483	1359	1271	1633	1421	969	434	500	950	1	1	193859610	2741	-9.24	0.34	12	1.37	-153.00	4213.00	2650	20230331	-46.64	993	20231024	42.40	1845	-23.36	20240221	1155	22.42	20240125	2450	-42.29	20230404	993	42.40	20231024	5.21	N	452260	500	969 억	12973627	N	N	74	N	N
141	20240404	131048	57	100.00	KOSPI	유통업	N	N	N	N		N	1412	-36	5	-2.49	3637747612	2575930	18.57	1427	1439	1399	1882	1014	1448	1412.14	6.69	77892	1695	1571	1483	1359	1271	1633	1421	969	434	500	950	1	1	193859610	2737	-9.23	0.34	12	1.33	-153.00	4213.00	2650	20230331	-46.72	993	20231024	42.20	1845	-23.47	20240221	1155	22.25	20240125	2450	-42.37	20230404	993	42.20	20231024	5.21	N	452260	500	969 억	12973627	N	N	74	N	N
142	20240404	121053	57	100.00	KOSPI	유통업	N	N	N	N		N	1413	-35	5	-2.42	3406888668	2412560	17.39	1427	1439	1399	1882	1014	1448	1412.08	6.69	141343	1695	1571	1483	1359	1271	1633	1421	969	434	500	950	1	1	193859610	2739	-9.24	0.34	12	1.24	-153.00	4213.00	2650	20230331	-46.68	993	20231024	42.30	1845	-23.41	20240221	1155	22.34	20240125	2450	-42.33	20230404	993	42.30	20231024	5.21	N	452260	500	969 억	12973627	N	N	74	N	N
143	20240404	111055	57	100.00	KOSPI	유통업	N	N	N	N		N	1413	-35	5	-2.42	3159830677	2237522	16.13	1427	1439	1399	1882	1014	1448	1412.13	6.69	197075	1695	1571	1483	1359	1271	1633	1421	969	434	500	950	1	1	193859610	2739	-9.24	0.34	12	1.15	-153.00	4213.00	2650	20230331	-46.68	993	20231024	42.30	1845	-23.41	20240221	1155	22.34	20240125	2450	-42.33	20230404	993	42.30	20231024	5.21	N	452260	500	969 억	12973627	N	N	74	N	N
144	20240404	101052	57	100.00	KOSPI	유통업	N	N	N	N		N	1412	-36	5	-2.49	2770559736	1962109	14.14	1427	1439	1399	1882	1014	1448	1411.95	6.69	255285	1695	1571	1483	1359	1271	1633	1421	969	434	500	950	1	1	193859610	2737	-9.23	0.34	12	1.01	-153.00	4213.00	2650	20230331	-46.72	993	20231024	42.20	1845	-23.47	20240221	1155	22.25	20240125	2450	-42.37	20230404	993	42.20	20231024	5.21	N	452260	500	969 억	12973627	N	N	74	N	N
145	20240404	091054	57	100.00	KOSPI	유통업	N	N	N	N		N	1426	-22	5	-1.52	1829315512	1296980	9.35	1427	1439	1399	1882	1014	1448	1410.31	6.69	361342	1695	1571	1483	1359	1271	1633	1421	969	434	500	950	1	1	193859610	2764	-9.32	0.34	12	0.67	-153.00	4213.00	2650	20230331	-46.19	993	20231024	43.61	1845	-22.71	20240221	1155	23.46	20240125	2450	-41.80	20230404	993	43.61	20231024	5.21	N	452260	500	969 억	12973627	N	N	74	N	N
146	20240403	161052	57	100.00	KOSPI	유통업	N	N	N	N		N	1448	14	2	0.98	20776480979	13756588	804.57	1420	1607	1395	1864	1004	1434	1510.54	6.71	-32268	1487	1460	1430	1403	1373	1445	1388	969	430	500	940	1	1	193859610	2807	-9.46	0.34	12	7.10	-153.00	4213.00	2650	20230331	-45.36	993	20231024	45.82	1845	-21.52	20240221	1155	25.37	20240125	2520	-42.54	20230403	993	45.82	20231024	5.26	N	452260	500	969 억	13015110	N	N	74	N	N
147	20240403	151053	57	100.00	KOSPI	유통업	N	N	N	N		N	1459	25	2	1.74	20308445518	13433401	785.66	1420	1607	1395	1864	1004	1434	1511.79	6.71	-133264	1487	1460	1430	1403	1373	1445	1388	969	430	500	940	1	1	193859610	2828	-9.54	0.35	12	6.93	-153.00	4213.00	2650	20230331	-44.94	993	20231024	46.93	1845	-20.92	20240221	1155	26.32	20240125	2520	-42.10	20230403	993	46.93	20231024	5.26	N	452260	500	969 억	13015110	N	N	399	N	N
148	20240403	141040	57	100.00	KOSPI	유통업	N	N	N	N		N	1470	36	2	2.51	17605807011	11585750	677.60	1420	1607	1395	1864	1004	1434	1519.61	6.71	-286888	1487	1460	1430	1403	1373	1445	1388	969	430	500	940	1	1	193859610	2850	-9.61	0.35	12	5.98	-153.00	4213.00	2650	20230331	-44.53	993	20231024	48.04	1845	-20.33	20240221	1155	27.27	20240125	2520	-41.67	20230403	993	48.04	20231024	5.26	N	452260	500	969 억	13015110	N	N	399	N	N
149	20240403	131047	57	100.00	KOSPI	유통업	N	N	N	N		N	1406	-28	5	-1.95	1321910269	941380	55.06	1420	1420	1395	1864	1004	1434	1404.22	6.71	100981	1487	1460	1430	1403	1373	1445	1388	969	430	500	940	1	1	193859610	2726	-9.19	0.33	12	0.49	-153.00	4213.00	2650	20230331	-46.94	993	20231024	41.59	1845	-23.79	20240221	1155	21.73	20240125	2520	-44.21	20230403	993	41.59	20231024	5.26	N	452260	500	969 억	13015110	N	N	399	N	N
150	20240403	121042	57	100.00	KOSPI	유통업	N	N	N	N		N	1406	-28	5	-1.95	1236388956	880697	51.51	1420	1420	1395	1864	1004	1434	1403.87	6.71	62433	1487	1460	1430	1403	1373	1445	1388	969	430	500	940	1	1	193859610	2726	-9.19	0.33	12	0.45	-153.00	4213.00	2650	20230331	-46.94	993	20231024	41.59	1845	-23.79	20240221	1155	21.73	20240125	2520	-44.21	20230403	993	41.59	20231024	5.26	N	452260	500	969 억	13015110	N	N	399	N	N
151	20240403	111048	57	100.00	KOSPI	유통업	N	N	N	N		N	1405	-29	5	-2.02	1155677704	823281	48.15	1420	1420	1395	1864	1004	1434	1403.74	6.71	39497	1487	1460	1430	1403	1373	1445	1388	969	430	500	940	1	1	193859610	2724	-9.18	0.33	12	0.42	-153.00	4213.00	2650	20230331	-46.98	993	20231024	41.49	1845	-23.85	20240221	1155	21.65	20240125	2520	-44.25	20230403	993	41.49	20231024	5.26	N	452260	500	969 억	13015110	N	N	399	N	N
152	20240403	101046	57	100.00	KOSPI	유통업	N	N	N	N		N	1401	-33	5	-2.30	940903480	669697	39.17	1420	1420	1395	1864	1004	1434	1404.96	6.71	28301	1487	1460	1430	1403	1373	1445	1388	969	430	500	940	1	1	193859610	2716	-9.16	0.33	12	0.35	-153.00	4213.00	2650	20230331	-47.13	993	20231024	41.09	1845	-24.07	20240221	1155	21.30	20240125	2520	-44.40	20230403	993	41.09	20231024	5.26	N	452260	500	969 억	13015110	N	N	399	N	N
153	20240403	091048	57	100.00	KOSPI	유통업	N	N	N	N		N	1419	-15	5	-1.05	190708932	135044	7.90	1420	1420	1405	1864	1004	1434	1412.17	6.71	23715	1487	1460	1430	1403	1373	1445	1388	969	430	500	940	1	1	193859610	2751	-9.27	0.34	12	0.07	-153.00	4213.00	2650	20230331	-46.45	993	20231024	42.90	1845	-23.09	20240221	1155	22.86	20240125	2520	-43.69	20230403	993	42.90	20231024	5.26	N	452260	500	969 억	13015110	N	N	399	N	N
154	20240402	161034	57	100.00	KOSPI	유통업	N	N	N	N		N	1434	2	2	0.14	2413859631	1694616	180.15	1436	1457	1400	1861	1003	1432	1424.39	6.81	-191326	1475	1453	1437	1415	1399	1464	1426	969	429	500	940	1	1	193859610	2780	-9.37	0.34	12	0.87	-153.00	4213.00	2650	20230331	-45.89	993	20231024	44.41	1845	-22.28	20240221	1155	24.16	20240125	2520	-43.10	20230403	993	44.41	20231024	5.25	N	452260	500	969 억	13200481	N	N	399	N	N
155	20240402	151041	57	100.00	KOSPI	유통업	N	N	N	N		N	1423	-9	5	-0.63	2151538342	1511112	160.64	1436	1457	1400	1861	1003	1432	1423.81	6.81	-139451	1475	1453	1437	1415	1399	1464	1426	969	429	500	940	1	1	193859610	2759	-9.30	0.34	12	0.78	-153.00	4213.00	2650	20230331	-46.30	993	20231024	43.30	1845	-22.87	20240221	1155	23.20	20240125	2520	-43.53	20230403	993	43.30	20231024	5.25	N	452260	500	969 억	13200481	N	N	0	N	N
156	20240402	141043	57	100.00	KOSPI	유통업	N	N	N	N		N	1415	-17	5	-1.19	1799176113	1262818	134.25	1436	1457	1400	1861	1003	1432	1424.73	6.81	-75598	1475	1453	1437	1415	1399	1464	1426	969	429	500	940	1	1	193859610	2743	-9.25	0.34	12	0.65	-153.00	4213.00	2650	20230331	-46.60	993	20231024	42.50	1845	-23.31	20240221	1155	22.51	20240125	2520	-43.85	20230403	993	42.50	20231024	5.25	N	452260	500	969 억	13200481	N	N	0	N	N
157	20240402	131027	57	100.00	KOSPI	유통업	N	N	N	N		N	1419	-13	5	-0.91	1608674203	1127938	119.91	1436	1457	1400	1861	1003	1432	1426.21	6.81	-68650	1475	1453	1437	1415	1399	1464	1426	969	429	500	940	1	1	193859610	2751	-9.27	0.34	12	0.58	-153.00	4213.00	2650	20230331	-46.45	993	20231024	42.90	1845	-23.09	20240221	1155	22.86	20240125	2520	-43.69	20230403	993	42.90	20231024	5.25	N	452260	500	969 억	13200481	N	N	0	N	N
158	20240402	121027	57	100.00	KOSPI	유통업	N	N	N	N		N	1430	-2	5	-0.14	1439778576	1009318	107.30	1436	1457	1400	1861	1003	1432	1426.49	6.81	-21696	1475	1453	1437	1415	1399	1464	1426	969	429	500	940	1	1	193859610	2772	-9.35	0.34	12	0.52	-153.00	4213.00	2650	20230331	-46.04	993	20231024	44.01	1845	-22.49	20240221	1155	23.81	20240125	2520	-43.25	20230403	993	44.01	20231024	5.25	N	452260	500	969 억	13200481	N	N	0	N	N
159	20240402	111028	57	100.00	KOSPI	유통업	N	N	N	N		N	1419	-13	5	-0.91	998723039	697969	74.20	1436	1457	1415	1861	1003	1432	1430.90	6.81	2080	1475	1453	1437	1415	1399	1464	1426	969	429	500	940	1	1	193859610	2751	-9.27	0.34	12	0.36	-153.00	4213.00	2650	20230331	-46.45	993	20231024	42.90	1845	-23.09	20240221	1155	22.86	20240125	2520	-43.69	20230403	993	42.90	20231024	5.25	N	452260	500	969 억	13200481	N	N	0	N	N
160	20240402	101032	57	100.00	KOSPI	유통업	N	N	N	N		N	1427	-5	5	-0.35	741536243	516868	54.95	1436	1457	1420	1861	1003	1432	1434.67	6.81	27128	1475	1453	1437	1415	1399	1464	1426	969	429	500	940	1	1	193859610	2766	-9.33	0.34	12	0.27	-153.00	4213.00	2650	20230331	-46.15	993	20231024	43.71	1845	-22.66	20240221	1155	23.55	20240125	2520	-43.37	20230403	993	43.71	20231024	5.25	N	452260	500	969 억	13200481	N	N	0	N	N
161	20240402	091028	57	100.00	KOSPI	유통업	N	N	N	N		N	1442	10	2	0.70	324612600	225861	24.01	1436	1457	1428	1861	1003	1432	1437.22	6.81	67864	1475	1453	1437	1415	1399	1464	1426	969	429	500	940	1	1	193859610	2795	-9.42	0.34	12	0.12	-153.00	4213.00	2650	20230331	-45.58	993	20231024	45.22	1845	-21.84	20240221	1155	24.85	20240125	2520	-42.78	20230403	993	45.22	20231024	5.25	N	452260	500	969 억	13200481	N	N	0	N	N
162	20240401	161027	57	100.00	KOSPI	유통업	N	N	N	N		N	1432	7	2	0.49	1325643134	922940	66.75	1425	1459	1421	1852	998	1425	1436.33	6.80	1037	1464	1444	1421	1401	1378	1454	1411	969	427	500	940	1	1	193859610	2776	-9.36	0.34	12	0.48	-153.00	4213.00	2650	20230331	-45.96	993	20231024	44.21	1845	-22.38	20240221	1155	23.98	20240125	2520	-43.17	20230403	993	44.21	20231024	5.24	N	452260	500	969 억	13191884	N	N	2	N	N
163	20240401	151033	57	100.00	KOSPI	유통업	N	N	N	N		N	1434	9	2	0.63	1192702404	830276	60.05	1425	1459	1421	1852	998	1425	1436.51	6.80	-9643	1464	1444	1421	1401	1378	1454	1411	969	427	500	940	1	1	193859610	2780	-9.37	0.34	12	0.43	-153.00	4213.00	2650	20230331	-45.89	993	20231024	44.41	1845	-22.28	20240221	1155	24.16	20240125	2520	-43.10	20230403	993	44.41	20231024	5.24	N	452260	500	969 억	13191884	N	N	2	N	N
164	20240401	141024	57	100.00	KOSPI	유통업	N	N	N	N		N	1444	19	2	1.33	1021133449	711047	51.43	1425	1459	1421	1852	998	1425	1436.10	6.80	-34861	1464	1444	1421	1401	1378	1454	1411	969	427	500	940	1	1	193859610	2799	-9.44	0.34	12	0.37	-153.00	4213.00	2650	20230331	-45.51	993	20231024	45.42	1845	-21.73	20240221	1155	25.02	20240125	2520	-42.70	20230403	993	45.42	20231024	5.24	N	452260	500	969 억	13191884	N	N	2	N	N
165	20240401	131021	57	100.00	KOSPI	유통업	N	N	N	N		N	1439	14	2	0.98	753298406	525805	38.03	1425	1440	1421	1852	998	1425	1432.66	6.80	7536	1464	1444	1421	1401	1378	1454	1411	969	427	500	940	1	1	193859610	2790	-9.41	0.34	12	0.27	-153.00	4213.00	2650	20230331	-45.70	993	20231024	44.91	1845	-22.01	20240221	1155	24.59	20240125	2520	-42.90	20230403	993	44.91	20231024	5.24	N	452260	500	969 억	13191884	N	N	2	N	N
166	20240401	121028	57	100.00	KOSPI	유통업	N	N	N	N		N	1439	14	2	0.98	631856091	441290	31.92	1425	1440	1421	1852	998	1425	1431.84	6.80	5263	1464	1444	1421	1401	1378	1454	1411	969	427	500	940	1	1	193859610	2790	-9.41	0.34	12	0.23	-153.00	4213.00	2650	20230331	-45.70	993	20231024	44.91	1845	-22.01	20240221	1155	24.59	20240125	2520	-42.90	20230403	993	44.91	20231024	5.24	N	452260	500	969 억	13191884	N	N	2	N	N
167	20240401	111027	57	100.00	KOSPI	유통업	N	N	N	N		N	1436	11	2	0.77	525601122	367366	26.57	1425	1439	1421	1852	998	1425	1430.73	6.80	3458	1464	1444	1421	1401	1378	1454	1411	969	427	500	940	1	1	193859610	2784	-9.39	0.34	12	0.19	-153.00	4213.00	2650	20230331	-45.81	993	20231024	44.61	1845	-22.17	20240221	1155	24.33	20240125	2520	-43.02	20230403	993	44.61	20231024	5.24	N	452260	500	969 억	13191884	N	N	2	N	N
168	20240401	101023	57	100.00	KOSPI	유통업	N	N	N	N		N	1434	9	2	0.63	355611822	248976	18.01	1425	1434	1421	1852	998	1425	1428.30	6.80	26160	1464	1444	1421	1401	1378	1454	1411	969	427	500	940	1	1	193859610	2780	-9.37	0.34	12	0.13	-153.00	4213.00	2650	20230331	-45.89	993	20231024	44.41	1845	-22.28	20240221	1155	24.16	20240125	2520	-43.10	20230403	993	44.41	20231024	5.24	N	452260	500	969 억	13191884	N	N	2	N	N
169	20240401	091022	57	100.00	KOSPI	유통업	N	N	N	N		N	1424	-1	5	-0.07	61409707	43140	3.12	1425	1434	1421	1852	998	1425	1423.50	6.80	-1372	1464	1444	1421	1401	1378	1454	1411	969	427	500	940	1	1	193859610	2761	-9.31	0.34	12	0.02	-153.00	4213.00	2650	20230331	-46.26	993	20231024	43.40	1845	-22.82	20240221	1155	23.29	20240125	2520	-43.49	20230403	993	43.40	20231024	5.24	N	452260	500	969 억	13191884	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History