KissMeData/025530/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160403	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	0	3	0.00	129070940	32781	57.18	3900	3960	3890	5090	2745	3920	3937.37	0.84	-450	4050	3985	3895	3830	3740	4017	3862	75	1170	500	2580	5	1	14934008	585	6.09	0.36	12	0.22	644.00	10852.00	6470	20230516	-39.41	3170	20230424	23.66	4750	-17.47	20240208	3350	17.01	20240126	6470	-39.41	20230516	3180	23.27	20230510	1.13	N	025530	500	74 억	124858	N	N	0	N	N
3	20240430	150402	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	5	2	0.13	119992075	30465	53.14	3900	3960	3890	5090	2745	3920	3938.69	0.84	-550	4050	3985	3895	3830	3740	4017	3862	75	1170	500	2580	5	1	14934008	586	6.09	0.36	12	0.20	644.00	10852.00	6470	20230516	-39.34	3170	20230424	23.82	4750	-17.37	20240208	3350	17.16	20240126	6470	-39.34	20230516	3180	23.43	20230510	1.13	N	025530	500	74 억	124858	N	N	0	N	N
4	20240430	140403	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	10	2	0.26	112726140	28616	49.92	3900	3960	3890	5090	2745	3920	3939.27	0.84	-926	4050	3985	3895	3830	3740	4017	3862	75	1170	500	2580	5	1	14934008	587	6.10	0.36	12	0.19	644.00	10852.00	6470	20230516	-39.26	3170	20230424	23.97	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	3180	23.58	20230510	1.13	N	025530	500	74 억	124858	N	N	0	N	N
5	20240430	130401	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	25	2	0.64	95669700	24298	42.39	3900	3960	3890	5090	2745	3920	3937.35	0.84	-772	4050	3985	3895	3830	3740	4017	3862	75	1170	500	2580	5	1	14934008	589	6.13	0.36	12	0.16	644.00	10852.00	6470	20230516	-39.03	3170	20230424	24.45	4750	-16.95	20240208	3350	17.76	20240126	6470	-39.03	20230516	3180	24.06	20230510	1.13	N	025530	500	74 억	124858	N	N	0	N	N
6	20240430	120402	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	20	2	0.51	89820135	22816	39.80	3900	3960	3890	5090	2745	3920	3936.72	0.84	-772	4050	3985	3895	3830	3740	4017	3862	75	1170	500	2580	5	1	14934008	588	6.12	0.36	12	0.15	644.00	10852.00	6470	20230516	-39.10	3170	20230424	24.29	4750	-17.05	20240208	3350	17.61	20240126	6470	-39.10	20230516	3180	23.90	20230510	1.13	N	025530	500	74 억	124858	N	N	0	N	N
7	20240430	110401	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	25	2	0.64	71694240	18207	31.76	3900	3960	3890	5090	2745	3920	3937.73	0.84	-984	4050	3985	3895	3830	3740	4017	3862	75	1170	500	2580	5	1	14934008	589	6.13	0.36	12	0.12	644.00	10852.00	6470	20230516	-39.03	3170	20230424	24.45	4750	-16.95	20240208	3350	17.76	20240126	6470	-39.03	20230516	3180	24.06	20230510	1.13	N	025530	500	74 억	124858	N	N	0	N	N
8	20240430	100400	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	10	2	0.26	44849035	11405	19.89	3900	3960	3890	5090	2745	3920	3932.40	0.84	-1161	4050	3985	3895	3830	3740	4017	3862	75	1170	500	2580	5	1	14934008	587	6.10	0.36	12	0.08	644.00	10852.00	6470	20230516	-39.26	3170	20230424	23.97	4750	-17.26	20240208	3350	17.31	20240126	6470	-39.26	20230516	3180	23.58	20230510	1.13	N	025530	500	74 억	124858	N	N	0	N	N
9	20240430	090408	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	5	2	0.13	4385585	1122	1.96	3900	3930	3890	5090	2745	3920	3908.72	0.84	-324	4050	3985	3895	3830	3740	4017	3862	75	1170	500	2580	5	1	14934008	586	6.09	0.36	12	0.01	644.00	10852.00	6470	20230516	-39.34	3170	20230424	23.82	4750	-17.37	20240208	3350	17.16	20240126	6470	-39.34	20230516	3180	23.43	20230510	1.13	N	025530	500	74 억	124858	N	N	0	N	N
10	20240429	160355	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	120	2	3.16	212511325	54774	415.58	3810	3960	3805	4940	2660	3800	3879.03	0.87	-7363	3860	3830	3775	3745	3690	3845	3760	75	1140	500	2500	5	1	14934008	585	6.09	0.36	12	0.37	644.00	10852.00	6470	20230516	-39.41	3170	20230421	23.66	4750	-17.47	20240208	3350	17.01	20240126	6470	-39.41	20230516	3180	23.27	20230510	1.14	N	025530	500	74 억	130345	N	N	0	N	N
11	20240429	150400	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	115	2	3.03	183714315	47425	359.83	3810	3960	3805	4940	2660	3800	3873.79	0.87	-7151	3860	3830	3775	3745	3690	3845	3760	75	1140	500	2500	5	1	14934008	585	6.08	0.36	12	0.32	644.00	10852.00	6470	20230516	-39.49	3170	20230421	23.50	4750	-17.58	20240208	3350	16.87	20240126	6470	-39.49	20230516	3180	23.11	20230510	1.14	N	025530	500	74 억	130345	N	N	0	N	N
12	20240429	140351	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	65	2	1.71	100822045	26236	199.06	3810	3875	3805	4940	2660	3800	3842.89	0.87	-1887	3860	3830	3775	3745	3690	3845	3760	75	1140	500	2500	5	1	14934008	577	6.00	0.36	12	0.18	644.00	10852.00	6470	20230516	-40.26	3170	20230421	21.92	4750	-18.63	20240208	3350	15.37	20240126	6470	-40.26	20230516	3180	21.54	20230510	1.14	N	025530	500	74 억	130345	N	N	0	N	N
13	20240429	130401	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	55	2	1.45	75405215	19635	148.98	3810	3875	3805	4940	2660	3800	3840.35	0.87	-188	3860	3830	3775	3745	3690	3845	3760	75	1140	500	2500	5	1	14934008	576	5.99	0.36	12	0.13	644.00	10852.00	6470	20230516	-40.42	3170	20230421	21.61	4750	-18.84	20240208	3350	15.07	20240126	6470	-40.42	20230516	3180	21.23	20230510	1.14	N	025530	500	74 억	130345	N	N	0	N	N
14	20240429	120400	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	30	2	0.79	67039100	17455	132.44	3810	3875	3805	4940	2660	3800	3840.68	0.87	-563	3860	3830	3775	3745	3690	3845	3760	75	1140	500	2500	5	1	14934008	572	5.95	0.35	12	0.12	644.00	10852.00	6470	20230516	-40.80	3170	20230421	20.82	4750	-19.37	20240208	3350	14.33	20240126	6470	-40.80	20230516	3180	20.44	20230510	1.14	N	025530	500	74 억	130345	N	N	0	N	N
15	20240429	110348	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	25	2	0.66	62064015	16161	122.62	3810	3875	3805	4940	2660	3800	3840.36	0.87	-570	3860	3830	3775	3745	3690	3845	3760	75	1140	500	2500	5	1	14934008	571	5.94	0.35	12	0.11	644.00	10852.00	6470	20230516	-40.88	3170	20230421	20.66	4750	-19.47	20240208	3350	14.18	20240126	6470	-40.88	20230516	3180	20.28	20230510	1.14	N	025530	500	74 억	130345	N	N	0	N	N
16	20240429	100401	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	15	2	0.39	51983530	13527	102.63	3810	3875	3805	4940	2660	3800	3842.95	0.87	-677	3860	3830	3775	3745	3690	3845	3760	75	1140	500	2500	5	1	14934008	570	5.92	0.35	12	0.09	644.00	10852.00	6470	20230516	-41.04	3170	20230421	20.35	4750	-19.68	20240208	3350	13.88	20240126	6470	-41.04	20230516	3180	19.97	20230510	1.14	N	025530	500	74 억	130345	N	N	0	N	N
17	20240429	090401	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	15	2	0.39	4223865	1109	8.41	3810	3825	3805	4940	2660	3800	3808.72	0.87	120	3860	3830	3775	3745	3690	3845	3760	75	1140	500	2500	5	1	14934008	570	5.92	0.35	12	0.01	644.00	10852.00	6470	20230516	-41.04	3170	20230421	20.35	4750	-19.68	20240208	3350	13.88	20240126	6470	-41.04	20230516	3180	19.97	20230510	1.14	N	025530	500	74 억	130345	N	N	0	N	N
18	20240426	160359	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	30	2	0.80	47896840	12669	71.09	3740	3805	3720	4900	2640	3770	3780.63	0.87	157	3853	3811	3748	3706	3643	3832	3727	75	1130	500	2480	5	1	14934008	567	5.90	0.35	12	0.08	644.00	10852.00	6470	20230516	-41.27	3170	20230421	19.87	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	3180	19.50	20230510	1.13	N	025530	500	74 억	130183	N	N	1	N	N
19	20240426	150400	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	15	2	0.40	42742985	11310	63.46	3740	3805	3720	4900	2640	3770	3779.22	0.87	150	3853	3811	3748	3706	3643	3832	3727	75	1130	500	2480	5	1	14934008	565	5.88	0.35	12	0.08	644.00	10852.00	6470	20230516	-41.50	3170	20230421	19.40	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	3180	19.03	20230510	1.13	N	025530	500	74 억	130183	N	N	1	N	N
20	20240426	140358	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	20	2	0.53	25310840	6712	37.66	3740	3795	3720	4900	2640	3770	3770.98	0.87	132	3853	3811	3748	3706	3643	3832	3727	75	1130	500	2480	5	1	14934008	566	5.89	0.35	12	0.04	644.00	10852.00	6470	20230516	-41.42	3170	20230421	19.56	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	3180	19.18	20230510	1.13	N	025530	500	74 억	130183	N	N	1	N	N
21	20240426	130358	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	25	2	0.66	24644465	6536	36.68	3740	3795	3720	4900	2640	3770	3770.57	0.87	132	3853	3811	3748	3706	3643	3832	3727	75	1130	500	2480	5	1	14934008	567	5.89	0.35	12	0.04	644.00	10852.00	6470	20230516	-41.34	3170	20230421	19.72	4750	-20.11	20240208	3350	13.28	20240126	6470	-41.34	20230516	3180	19.34	20230510	1.13	N	025530	500	74 억	130183	N	N	1	N	N
22	20240426	120358	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	10	2	0.27	21153230	5614	31.50	3740	3780	3720	4900	2640	3770	3767.94	0.87	-13	3853	3811	3748	3706	3643	3832	3727	75	1130	500	2480	5	1	14934008	565	5.87	0.35	12	0.04	644.00	10852.00	6470	20230516	-41.58	3170	20230421	19.24	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	3180	18.87	20230510	1.13	N	025530	500	74 억	130183	N	N	1	N	N
23	20240426	110359	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	0	3	0.00	16124875	4281	24.02	3740	3780	3720	4900	2640	3770	3766.61	0.87	-323	3853	3811	3748	3706	3643	3832	3727	75	1130	500	2480	5	1	14934008	563	5.85	0.35	12	0.03	644.00	10852.00	6470	20230516	-41.73	3170	20230421	18.93	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3180	18.55	20230510	1.13	N	025530	500	74 억	130183	N	N	1	N	N
24	20240426	100358	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	5	2	0.13	4978550	1323	7.42	3740	3780	3720	4900	2640	3770	3763.08	0.87	82	3853	3811	3748	3706	3643	3832	3727	75	1130	500	2480	5	1	14934008	564	5.86	0.35	12	0.01	644.00	10852.00	6470	20230516	-41.65	3170	20230421	19.09	4750	-20.53	20240208	3350	12.69	20240126	6470	-41.65	20230516	3180	18.71	20230510	1.13	N	025530	500	74 억	130183	N	N	1	N	N
25	20240426	090400	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	5	2	0.13	1079585	287	1.61	3740	3775	3740	4900	2640	3770	3761.62	0.87	78	3853	3811	3748	3706	3643	3832	3727	75	1130	500	2480	5	1	14934008	564	5.86	0.35	12	0.00	644.00	10852.00	6470	20230516	-41.65	3170	20230421	19.09	4750	-20.53	20240208	3350	12.69	20240126	6470	-41.65	20230516	3180	18.71	20230510	1.13	N	025530	500	74 억	130183	N	N	1	N	N
26	20240425	160357	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	30	2	0.80	66888980	17778	103.30	3700	3790	3685	4860	2620	3740	3762.46	0.88	-617	3816	3777	3736	3697	3656	3797	3717	75	1120	500	2460	5	1	14934008	563	5.85	0.35	12	0.12	644.00	10852.00	6470	20230516	-41.73	3170	20230421	18.93	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3180	18.55	20230510	1.13	N	025530	500	74 억	130689	N	N	1	N	N
27	20240425	150359	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	40	2	1.07	61547040	16361	95.07	3700	3790	3685	4860	2620	3740	3761.81	0.88	-28	3816	3777	3736	3697	3656	3797	3717	75	1120	500	2460	5	1	14934008	565	5.87	0.35	12	0.11	644.00	10852.00	6470	20230516	-41.58	3170	20230421	19.24	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	3180	18.87	20230510	1.13	N	025530	500	74 억	130689	N	N	1	N	N
28	20240425	140357	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	10	2	0.27	48992560	13035	75.74	3700	3790	3685	4860	2620	3740	3758.54	0.88	648	3816	3777	3736	3697	3656	3797	3717	75	1120	500	2460	5	1	14934008	560	5.82	0.35	12	0.09	644.00	10852.00	6470	20230516	-42.04	3170	20230421	18.30	4750	-21.05	20240208	3350	11.94	20240126	6470	-42.04	20230516	3180	17.92	20230510	1.13	N	025530	500	74 억	130689	N	N	1	N	N
29	20240425	130359	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	30	2	0.80	36531740	9711	56.43	3700	3790	3685	4860	2620	3740	3761.89	0.88	-1242	3816	3777	3736	3697	3656	3797	3717	75	1120	500	2460	5	1	14934008	563	5.85	0.35	12	0.07	644.00	10852.00	6470	20230516	-41.73	3170	20230421	18.93	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3180	18.55	20230510	1.13	N	025530	500	74 억	130689	N	N	1	N	N
30	20240425	120357	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	25	2	0.67	23470550	6237	36.24	3700	3790	3685	4860	2620	3740	3763.12	0.88	-1111	3816	3777	3736	3697	3656	3797	3717	75	1120	500	2460	5	1	14934008	562	5.85	0.35	12	0.04	644.00	10852.00	6470	20230516	-41.81	3170	20230421	18.77	4750	-20.74	20240208	3350	12.39	20240126	6470	-41.81	20230516	3180	18.40	20230510	1.13	N	025530	500	74 억	130689	N	N	1	N	N
31	20240425	110357	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	30	2	0.80	18923800	5028	29.22	3700	3790	3685	4860	2620	3740	3763.68	0.88	-1073	3816	3777	3736	3697	3656	3797	3717	75	1120	500	2460	5	1	14934008	563	5.85	0.35	12	0.03	644.00	10852.00	6470	20230516	-41.73	3170	20230421	18.93	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3180	18.55	20230510	1.13	N	025530	500	74 억	130689	N	N	1	N	N
32	20240425	100357	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	20	2	0.53	15485135	4114	23.90	3700	3790	3685	4860	2620	3740	3764.01	0.88	-893	3816	3777	3736	3697	3656	3797	3717	75	1120	500	2460	5	1	14934008	562	5.84	0.35	12	0.03	644.00	10852.00	6470	20230516	-41.89	3170	20230421	18.61	4750	-20.84	20240208	3350	12.24	20240126	6470	-41.89	20230516	3180	18.24	20230510	1.13	N	025530	500	74 억	130689	N	N	1	N	N
33	20240425	090358	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-40	5	-1.07	1002700	271	1.57	3700	3700	3700	4860	2620	3740	3700.00	0.88	-39	3816	3777	3736	3697	3656	3797	3717	75	1120	500	2460	5	1	14934008	553	5.75	0.34	12	0.00	644.00	10852.00	6470	20230516	-42.81	3170	20230421	16.72	4750	-22.11	20240208	3350	10.45	20240126	6470	-42.81	20230516	3180	16.35	20230510	1.13	N	025530	500	74 억	130689	N	N	1	N	N
34	20240424	160355	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	20	2	0.54	64169905	17199	57.73	3700	3775	3695	4835	2605	3720	3731.03	0.88	-693	3820	3770	3710	3660	3600	3795	3685	75	1115	500	2450	5	1	14934008	559	5.81	0.34	12	0.12	644.00	10852.00	6470	20230516	-42.19	3170	20230421	17.98	4750	-21.26	20240208	3350	11.64	20240126	6470	-42.19	20230516	3170	17.98	20230424	1.15	N	025530	500	74 억	130934	N	N	1	N	N
35	20240424	150356	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	50	2	1.34	58960375	15807	53.06	3700	3775	3695	4835	2605	3720	3730.02	0.88	-286	3820	3770	3710	3660	3600	3795	3685	75	1115	500	2450	5	1	14934008	563	5.85	0.35	12	0.11	644.00	10852.00	6470	20230516	-41.73	3170	20230421	18.93	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3170	18.93	20230424	1.15	N	025530	500	74 억	130934	N	N	0	N	N
36	20240424	140355	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	5	2	0.13	34020760	9163	30.76	3700	3750	3695	4835	2605	3720	3712.84	0.88	-489	3820	3770	3710	3660	3600	3795	3685	75	1115	500	2450	5	1	14934008	556	5.78	0.34	12	0.06	644.00	10852.00	6470	20230516	-42.43	3170	20230421	17.51	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	3170	17.51	20230424	1.15	N	025530	500	74 억	130934	N	N	0	N	N
37	20240424	130401	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	0	3	0.00	22592735	6094	20.46	3700	3730	3695	4835	2605	3720	3707.37	0.88	-154	3820	3770	3710	3660	3600	3795	3685	75	1115	500	2450	5	1	14934008	556	5.78	0.34	12	0.04	644.00	10852.00	6470	20230516	-42.50	3170	20230421	17.35	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3170	17.35	20230424	1.15	N	025530	500	74 억	130934	N	N	0	N	N
38	20240424	120356	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-10	5	-0.27	21010595	5668	19.03	3700	3730	3695	4835	2605	3720	3706.88	0.88	-397	3820	3770	3710	3660	3600	3795	3685	75	1115	500	2450	5	1	14934008	554	5.76	0.34	12	0.04	644.00	10852.00	6470	20230516	-42.66	3170	20230421	17.03	4750	-21.89	20240208	3350	10.75	20240126	6470	-42.66	20230516	3170	17.03	20230424	1.15	N	025530	500	74 억	130934	N	N	0	N	N
39	20240424	110356	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	0	3	0.00	18809605	5076	17.04	3700	3730	3695	4835	2605	3720	3705.60	0.88	-297	3820	3770	3710	3660	3600	3795	3685	75	1115	500	2450	5	1	14934008	556	5.78	0.34	12	0.03	644.00	10852.00	6470	20230516	-42.50	3170	20230421	17.35	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3170	17.35	20230424	1.15	N	025530	500	74 억	130934	N	N	0	N	N
40	20240424	100355	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-10	5	-0.27	15384960	4153	13.94	3700	3730	3695	4835	2605	3720	3704.54	0.88	-273	3820	3770	3710	3660	3600	3795	3685	75	1115	500	2450	5	1	14934008	554	5.76	0.34	12	0.03	644.00	10852.00	6470	20230516	-42.66	3170	20230421	17.03	4750	-21.89	20240208	3350	10.75	20240126	6470	-42.66	20230516	3170	17.03	20230424	1.15	N	025530	500	74 억	130934	N	N	0	N	N
41	20240424	090356	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-15	5	-0.40	536220	145	0.49	3700	3705	3695	4835	2605	3720	3698.07	0.88	-1	3820	3770	3710	3660	3600	3795	3685	75	1115	500	2450	5	1	14934008	553	5.75	0.34	12	0.00	644.00	10852.00	6470	20230516	-42.74	3170	20230421	16.88	4750	-22.00	20240208	3350	10.60	20240126	6470	-42.74	20230516	3170	16.88	20230424	1.15	N	025530	500	74 억	130934	N	N	0	N	N
42	20240423	160346	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	45	2	1.22	110309225	29792	115.17	3675	3760	3650	4775	2575	3675	3702.72	0.87	-390	3751	3712	3671	3632	3591	3732	3652	75	1100	500	2420	5	1	14934008	556	5.78	0.34	12	0.20	644.00	10852.00	6470	20230516	-42.50	3170	20230421	17.35	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3170	17.35	20230424	1.17	N	025530	500	74 억	130589	N	N	0	N	N
43	20240423	150354	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	45	2	1.22	106459645	28757	111.17	3675	3760	3650	4775	2575	3675	3702.14	0.87	82	3751	3712	3671	3632	3591	3732	3652	75	1100	500	2420	5	1	14934008	556	5.78	0.34	12	0.19	644.00	10852.00	6470	20230516	-42.50	3170	20230421	17.35	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3170	17.35	20230424	1.17	N	025530	500	74 억	130589	N	N	0	N	N
44	20240423	140356	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	45	2	1.22	89472260	24179	93.47	3675	3760	3650	4775	2575	3675	3700.52	0.87	238	3751	3712	3671	3632	3591	3732	3652	75	1100	500	2420	5	1	14934008	556	5.78	0.34	12	0.16	644.00	10852.00	6470	20230516	-42.50	3170	20230421	17.35	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3170	17.35	20230424	1.17	N	025530	500	74 억	130589	N	N	0	N	N
45	20240423	130353	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	40	2	1.09	72945130	19753	76.36	3675	3745	3650	4775	2575	3675	3692.95	0.87	-58	3751	3712	3671	3632	3591	3732	3652	75	1100	500	2420	5	1	14934008	555	5.77	0.34	12	0.13	644.00	10852.00	6470	20230516	-42.58	3170	20230421	17.19	4750	-21.79	20240208	3350	10.90	20240126	6470	-42.58	20230516	3170	17.19	20230424	1.17	N	025530	500	74 억	130589	N	N	0	N	N
46	20240423	120354	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	65	2	1.77	72301465	19580	75.69	3675	3745	3650	4775	2575	3675	3692.71	0.87	-152	3751	3712	3671	3632	3591	3732	3652	75	1100	500	2420	5	1	14934008	559	5.81	0.34	12	0.13	644.00	10852.00	6470	20230516	-42.19	3170	20230421	17.98	4750	-21.26	20240208	3350	11.64	20240126	6470	-42.19	20230516	3170	17.98	20230424	1.17	N	025530	500	74 억	130589	N	N	0	N	N
47	20240423	110353	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	5	2	0.14	58481820	15851	61.28	3675	3715	3650	4775	2575	3675	3689.56	0.87	-1892	3751	3712	3671	3632	3591	3732	3652	75	1100	500	2420	5	1	14934008	550	5.71	0.34	12	0.11	644.00	10852.00	6470	20230516	-43.12	3170	20230421	16.09	4750	-22.53	20240208	3350	9.85	20240126	6470	-43.12	20230516	3170	16.09	20230424	1.17	N	025530	500	74 억	130589	N	N	0	N	N
48	20240423	100354	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	10	2	0.27	30341350	8244	31.87	3675	3715	3650	4775	2575	3675	3680.48	0.87	-41	3751	3712	3671	3632	3591	3732	3652	75	1100	500	2420	5	1	14934008	550	5.72	0.34	12	0.06	644.00	10852.00	6470	20230516	-43.04	3170	20230421	16.25	4750	-22.42	20240208	3350	10.00	20240126	6470	-43.04	20230516	3170	16.25	20230424	1.17	N	025530	500	74 억	130589	N	N	0	N	N
49	20240423	090354	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-25	5	-0.68	3359310	916	3.54	3675	3680	3650	4775	2575	3675	3666.43	0.87	-12	3751	3712	3671	3632	3591	3732	3652	75	1100	500	2420	5	1	14934008	545	5.67	0.34	12	0.01	644.00	10852.00	6470	20230516	-43.59	3170	20230421	15.14	4750	-23.16	20240208	3350	8.96	20240126	6470	-43.59	20230516	3170	15.14	20230424	1.17	N	025530	500	74 억	130589	N	N	0	N	N
50	20240422	160353	57	100.00	KOSPI	유통업	N	N	N	N	N	3675	5	2	0.14	94752635	25867	44.12	3630	3710	3630	4770	2570	3670	3662.61	0.88	-1643	3790	3730	3675	3615	3560	3702	3587	75	1100	500	2420	5	1	14934008	549	5.71	0.34	12	0.17	644.00	10852.00	6470	20230516	-43.20	3170	20230421	15.93	4750	-22.63	20240208	3350	9.70	20240126	6470	-43.20	20230516	3170	15.93	20230424	1.20	N	025530	500	74 억	131442	N	N	0	N	N
51	20240422	150352	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	0	3	0.00	72279365	19738	33.66	3630	3710	3630	4770	2570	3670	3661.94	0.88	-1833	3790	3730	3675	3615	3560	3702	3587	75	1100	500	2420	5	1	14934008	548	5.70	0.34	12	0.13	644.00	10852.00	6470	20230516	-43.28	3170	20230421	15.77	4750	-22.74	20240208	3350	9.55	20240126	6470	-43.28	20230516	3170	15.77	20230424	1.20	N	025530	500	74 억	131442	N	N	0	N	N
52	20240422	140352	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-25	5	-0.68	64769610	17681	30.16	3630	3710	3630	4770	2570	3670	3663.23	0.88	-1724	3790	3730	3675	3615	3560	3702	3587	75	1100	500	2420	5	1	14934008	544	5.66	0.34	12	0.12	644.00	10852.00	6470	20230516	-43.66	3170	20230421	14.98	4750	-23.26	20240208	3350	8.81	20240126	6470	-43.66	20230516	3170	14.98	20230424	1.20	N	025530	500	74 억	131442	N	N	0	N	N
53	20240422	130351	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	0	3	0.00	41038625	11184	19.07	3630	3710	3630	4770	2570	3670	3669.40	0.88	-1498	3790	3730	3675	3615	3560	3702	3587	75	1100	500	2420	5	1	14934008	548	5.70	0.34	12	0.07	644.00	10852.00	6470	20230516	-43.28	3170	20230421	15.77	4750	-22.74	20240208	3350	9.55	20240126	6470	-43.28	20230516	3170	15.77	20230424	1.20	N	025530	500	74 억	131442	N	N	0	N	N
54	20240422	120352	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-10	5	-0.27	38992795	10625	18.12	3630	3710	3630	4770	2570	3670	3669.91	0.88	-1532	3790	3730	3675	3615	3560	3702	3587	75	1100	500	2420	5	1	14934008	547	5.68	0.34	12	0.07	644.00	10852.00	6470	20230516	-43.43	3170	20230421	15.46	4750	-22.95	20240208	3350	9.25	20240126	6470	-43.43	20230516	3170	15.46	20230424	1.20	N	025530	500	74 억	131442	N	N	0	N	N
55	20240422	110352	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	40	2	1.09	27802655	7578	12.92	3630	3710	3630	4770	2570	3670	3668.86	0.88	93	3790	3730	3675	3615	3560	3702	3587	75	1100	500	2420	5	1	14934008	554	5.76	0.34	12	0.05	644.00	10852.00	6470	20230516	-42.66	3170	20230421	17.03	4750	-21.89	20240208	3350	10.75	20240126	6470	-42.66	20230516	3170	17.03	20230424	1.20	N	025530	500	74 억	131442	N	N	0	N	N
56	20240422	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-10	5	-0.27	18148635	4968	8.47	3630	3675	3630	4770	2570	3670	3653.11	0.88	-177	3790	3730	3675	3615	3560	3702	3587	75	1100	500	2420	5	1	14934008	547	5.68	0.34	12	0.03	644.00	10852.00	6470	20230516	-43.43	3170	20230421	15.46	4750	-22.95	20240208	3350	9.25	20240126	6470	-43.43	20230516	3170	15.46	20230424	1.20	N	025530	500	74 억	131442	N	N	0	N	N
57	20240422	090352	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-35	5	-0.95	2991170	824	1.41	3630	3635	3630	4770	2570	3670	3630.06	0.88	-447	3790	3730	3675	3615	3560	3702	3587	75	1100	500	2420	5	1	14934008	543	5.64	0.33	12	0.01	644.00	10852.00	6470	20230516	-43.82	3170	20230421	14.67	4750	-23.47	20240208	3350	8.51	20240126	6470	-43.82	20230516	3170	14.67	20230424	1.20	N	025530	500	74 억	131442	N	N	0	N	N
58	20240419	160338	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-55	5	-1.48	205201935	56164	81.39	3735	3735	3620	4840	2610	3725	3653.60	0.85	5053	3805	3765	3690	3650	3575	3785	3670	75	1115	500	2450	5	1	14934008	548	5.70	0.34	12	0.38	644.00	10852.00	6470	20230516	-43.28	3170	20230421	15.77	4750	-22.74	20240208	3350	9.55	20240126	6470	-43.28	20230516	3170	15.77	20230421	1.16	N	025530	500	74 억	126410	N	N	0	N	N
59	20240419	150339	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	-45	5	-1.21	201919360	55270	80.10	3735	3735	3620	4840	2610	3725	3653.33	0.85	5166	3805	3765	3690	3650	3575	3785	3670	75	1115	500	2450	5	1	14934008	550	5.71	0.34	12	0.37	644.00	10852.00	6470	20230516	-43.12	3170	20230421	16.09	4750	-22.53	20240208	3350	9.85	20240126	6470	-43.12	20230516	3170	16.09	20230421	1.16	N	025530	500	74 억	126410	N	N	0	N	N
60	20240419	140337	57	100.00	KOSPI	유통업	N	N	N	N	N	3655	-70	5	-1.88	186696790	51103	74.06	3735	3735	3620	4840	2610	3725	3653.34	0.85	4875	3805	3765	3690	3650	3575	3785	3670	75	1115	500	2450	5	1	14934008	546	5.68	0.34	12	0.34	644.00	10852.00	6470	20230516	-43.51	3170	20230421	15.30	4750	-23.05	20240208	3350	9.10	20240126	6470	-43.51	20230516	3170	15.30	20230421	1.16	N	025530	500	74 억	126410	N	N	0	N	N
61	20240419	130339	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-75	5	-2.01	174952250	47887	69.40	3735	3735	3620	4840	2610	3725	3653.44	0.85	4657	3805	3765	3690	3650	3575	3785	3670	75	1115	500	2450	5	1	14934008	545	5.67	0.34	12	0.32	644.00	10852.00	6470	20230516	-43.59	3170	20230421	15.14	4750	-23.16	20240208	3350	8.96	20240126	6470	-43.59	20230516	3170	15.14	20230421	1.16	N	025530	500	74 억	126410	N	N	0	N	N
62	20240419	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-100	5	-2.68	129292085	35324	51.19	3735	3735	3620	4840	2610	3725	3660.18	0.85	3542	3805	3765	3690	3650	3575	3785	3670	75	1115	500	2450	5	1	14934008	541	5.63	0.33	12	0.24	644.00	10852.00	6470	20230516	-43.97	3170	20230421	14.35	4750	-23.68	20240208	3350	8.21	20240126	6470	-43.97	20230516	3170	14.35	20230421	1.16	N	025530	500	74 억	126410	N	N	0	N	N
63	20240419	110340	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-95	5	-2.55	100874750	27486	39.83	3735	3735	3620	4840	2610	3725	3670.04	0.85	2403	3805	3765	3690	3650	3575	3785	3670	75	1115	500	2450	5	1	14934008	542	5.64	0.33	12	0.18	644.00	10852.00	6470	20230516	-43.89	3170	20230421	14.51	4750	-23.58	20240208	3350	8.36	20240126	6470	-43.89	20230516	3170	14.51	20230421	1.16	N	025530	500	74 억	126410	N	N	0	N	N
64	20240419	100339	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-15	5	-0.40	41113085	11071	16.04	3735	3735	3685	4840	2610	3725	3713.58	0.85	-674	3805	3765	3690	3650	3575	3785	3670	75	1115	500	2450	5	1	14934008	554	5.76	0.34	12	0.07	644.00	10852.00	6470	20230516	-42.66	3170	20230421	17.03	4750	-21.89	20240208	3350	10.75	20240126	6470	-42.66	20230516	3170	17.03	20230421	1.16	N	025530	500	74 억	126410	N	N	0	N	N
65	20240419	090335	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-5	5	-0.13	4838150	1297	1.88	3735	3735	3720	4840	2610	3725	3730.26	0.85	-331	3805	3765	3690	3650	3575	3785	3670	75	1115	500	2450	5	1	14934008	556	5.78	0.34	12	0.01	644.00	10852.00	6470	20230516	-42.50	3170	20230421	17.35	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3170	17.35	20230421	1.16	N	025530	500	74 억	126410	N	N	0	N	N
66	20240418	160335	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	110	2	3.04	254239945	68990	5.70	3615	3730	3615	4695	2535	3615	3685.02	0.64	29670	4338	3976	3788	3426	3238	4157	3607	75	1080	500	2380	5	1	14934008	556	5.78	0.34	12	0.46	644.00	10852.00	6470	20230516	-42.43	3170	20230421	17.51	4750	-21.58	20240208	3350	11.19	20240126	6470	-42.43	20230516	3170	17.51	20230421	1.17	N	025530	500	74 억	95960	N	N	0	N	N
67	20240418	150337	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	75	2	2.07	238989370	64875	5.36	3615	3730	3615	4695	2535	3615	3683.87	0.64	27056	4338	3976	3788	3426	3238	4157	3607	75	1080	500	2380	5	1	14934008	551	5.73	0.34	12	0.43	644.00	10852.00	6470	20230516	-42.97	3170	20230421	16.40	4750	-22.32	20240208	3350	10.15	20240126	6470	-42.97	20230516	3170	16.40	20230421	1.17	N	025530	500	74 억	95960	N	N	0	N	N
68	20240418	140337	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	75	2	2.07	228784200	62117	5.13	3615	3730	3615	4695	2535	3615	3683.14	0.64	25573	4338	3976	3788	3426	3238	4157	3607	75	1080	500	2380	5	1	14934008	551	5.73	0.34	12	0.42	644.00	10852.00	6470	20230516	-42.97	3170	20230421	16.40	4750	-22.32	20240208	3350	10.15	20240126	6470	-42.97	20230516	3170	16.40	20230421	1.17	N	025530	500	74 억	95960	N	N	0	N	N
69	20240418	130337	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	80	2	2.21	208603335	56651	4.68	3615	3730	3615	4695	2535	3615	3682.28	0.64	24550	4338	3976	3788	3426	3238	4157	3607	75	1080	500	2380	5	1	14934008	552	5.74	0.34	12	0.38	644.00	10852.00	6470	20230516	-42.89	3170	20230421	16.56	4750	-22.21	20240208	3350	10.30	20240126	6470	-42.89	20230516	3170	16.56	20230421	1.17	N	025530	500	74 억	95960	N	N	0	N	N
70	20240418	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	100	2	2.77	171217460	46566	3.85	3615	3730	3615	4695	2535	3615	3676.91	0.64	19999	4338	3976	3788	3426	3238	4157	3607	75	1080	500	2380	5	1	14934008	555	5.77	0.34	12	0.31	644.00	10852.00	6470	20230516	-42.58	3170	20230421	17.19	4750	-21.79	20240208	3350	10.90	20240126	6470	-42.58	20230516	3170	17.19	20230421	1.17	N	025530	500	74 억	95960	N	N	0	N	N
71	20240418	110337	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	85	2	2.35	150914430	41087	3.39	3615	3730	3615	4695	2535	3615	3673.08	0.64	18301	4338	3976	3788	3426	3238	4157	3607	75	1080	500	2380	5	1	14934008	553	5.75	0.34	12	0.28	644.00	10852.00	6470	20230516	-42.81	3170	20230421	16.72	4750	-22.11	20240208	3350	10.45	20240126	6470	-42.81	20230516	3170	16.72	20230421	1.17	N	025530	500	74 억	95960	N	N	0	N	N
72	20240418	100338	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	90	2	2.49	130141905	35478	2.93	3615	3730	3615	4695	2535	3615	3668.28	0.64	16809	4338	3976	3788	3426	3238	4157	3607	75	1080	500	2380	5	1	14934008	553	5.75	0.34	12	0.24	644.00	10852.00	6470	20230516	-42.74	3170	20230421	16.88	4750	-22.00	20240208	3350	10.60	20240126	6470	-42.74	20230516	3170	16.88	20230421	1.17	N	025530	500	74 억	95960	N	N	0	N	N
73	20240418	090337	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	10	2	0.28	24973040	6898	0.57	3615	3640	3615	4695	2535	3615	3620.35	0.64	2477	4338	3976	3788	3426	3238	4157	3607	75	1080	500	2380	5	1	14934008	541	5.63	0.33	12	0.05	644.00	10852.00	6470	20230516	-43.97	3170	20230421	14.35	4750	-23.68	20240208	3350	8.21	20240126	6470	-43.97	20230516	3170	14.35	20230421	1.17	N	025530	500	74 억	95960	N	N	0	N	N
74	20240417	160332	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-5	5	-0.14	4634541855	1199433	2900.19	3605	4150	3600	4705	2535	3620	3863.95	0.75	-7626	3763	3691	3648	3576	3533	3670	3555	75	1085	500	2380	5	1	14934008	540	5.61	0.33	12	8.03	644.00	10852.00	6470	20230516	-44.13	3090	20230411	16.99	4750	-23.89	20240208	3350	7.91	20240126	6470	-44.13	20230516	3170	14.04	20230421	1.22	N	025530	500	74 억	111697	N	N	0	N	N
75	20240417	150339	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	15	2	0.41	4592870855	1187916	2872.35	3605	4150	3600	4705	2535	3620	3866.33	0.75	-8899	3763	3691	3648	3576	3533	3670	3555	75	1085	500	2380	5	1	14934008	543	5.64	0.33	12	7.95	644.00	10852.00	6470	20230516	-43.82	3090	20230411	17.64	4750	-23.47	20240208	3350	8.51	20240126	6470	-43.82	20230516	3170	14.67	20230421	1.22	N	025530	500	74 억	111697	N	N	0	N	N
76	20240417	140336	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	5	2	0.14	4520160095	1167844	2823.81	3605	4150	3600	4705	2535	3620	3870.52	0.75	-11202	3763	3691	3648	3576	3533	3670	3555	75	1085	500	2380	5	1	14934008	541	5.63	0.33	12	7.82	644.00	10852.00	6470	20230516	-43.97	3090	20230411	17.31	4750	-23.68	20240208	3350	8.21	20240126	6470	-43.97	20230516	3170	14.35	20230421	1.22	N	025530	500	74 억	111697	N	N	0	N	N
77	20240417	130338	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	15	2	0.41	4448849025	1148190	2776.29	3605	4150	3600	4705	2535	3620	3874.66	0.75	-19481	3763	3691	3648	3576	3533	3670	3555	75	1085	500	2380	5	1	14934008	543	5.64	0.33	12	7.69	644.00	10852.00	6470	20230516	-43.82	3090	20230411	17.64	4750	-23.47	20240208	3350	8.51	20240126	6470	-43.82	20230516	3170	14.67	20230421	1.22	N	025530	500	74 억	111697	N	N	0	N	N
78	20240417	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	25	2	0.69	4161782890	1069151	2585.18	3605	4150	3605	4705	2535	3620	3892.61	0.75	-24836	3763	3691	3648	3576	3533	3670	3555	75	1085	500	2380	5	1	14934008	544	5.66	0.34	12	7.16	644.00	10852.00	6470	20230516	-43.66	3090	20230411	17.96	4750	-23.26	20240208	3350	8.81	20240126	6470	-43.66	20230516	3170	14.98	20230421	1.22	N	025530	500	74 억	111697	N	N	0	N	N
79	20240417	110339	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	30	2	0.83	33447150	9210	22.27	3605	3660	3605	4705	2535	3620	3631.61	0.75	57	3763	3691	3648	3576	3533	3670	3555	75	1085	500	2380	5	1	14934008	545	5.67	0.34	12	0.06	644.00	10852.00	6470	20230516	-43.59	3090	20230411	18.12	4750	-23.16	20240208	3350	8.96	20240126	6470	-43.59	20230516	3170	15.14	20230421	1.22	N	025530	500	74 억	111697	N	N	0	N	N
80	20240417	100336	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	20	2	0.55	9298905	2563	6.20	3605	3655	3605	4705	2535	3620	3628.13	0.75	724	3763	3691	3648	3576	3533	3670	3555	75	1085	500	2380	5	1	14934008	544	5.65	0.34	12	0.02	644.00	10852.00	6470	20230516	-43.74	3090	20230411	17.80	4750	-23.37	20240208	3350	8.66	20240126	6470	-43.74	20230516	3170	14.83	20230421	1.22	N	025530	500	74 억	111697	N	N	0	N	N
81	20240417	090335	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-15	5	-0.41	2447945	679	1.64	3605	3620	3605	4705	2535	3620	3605.22	0.75	500	3763	3691	3648	3576	3533	3670	3555	75	1085	500	2380	5	1	14934008	538	5.60	0.33	12	0.00	644.00	10852.00	6470	20230516	-44.28	3090	20230411	16.67	4750	-24.11	20240208	3350	7.61	20240126	6470	-44.28	20230516	3170	13.72	20230421	1.22	N	025530	500	74 억	111697	N	N	0	N	N
82	20240416	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-100	5	-2.69	146753225	40286	84.31	3715	3720	3605	4835	2605	3720	3643.03	0.74	-3986	3850	3785	3695	3630	3540	3817	3662	75	1115	500	2450	5	1	14934008	541	5.62	0.33	12	0.27	644.00	10852.00	6470	20230516	-44.05	3090	20230411	17.15	4750	-23.79	20240208	3350	8.06	20240126	6470	-44.05	20230516	3170	14.20	20230421	1.26	N	025530	500	74 억	110385	N	N	0	N	N
83	20240416	150335	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-100	5	-2.69	123789385	33942	71.03	3715	3720	3605	4835	2605	3720	3647.09	0.74	-2450	3850	3785	3695	3630	3540	3817	3662	75	1115	500	2450	5	1	14934008	541	5.62	0.33	12	0.23	644.00	10852.00	6470	20230516	-44.05	3090	20230411	17.15	4750	-23.79	20240208	3350	8.06	20240126	6470	-44.05	20230516	3170	14.20	20230421	1.26	N	025530	500	74 억	110385	N	N	0	N	N
84	20240416	140335	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-85	5	-2.28	113326560	31043	64.96	3715	3720	3615	4835	2605	3720	3650.63	0.74	91	3850	3785	3695	3630	3540	3817	3662	75	1115	500	2450	5	1	14934008	543	5.64	0.33	12	0.21	644.00	10852.00	6470	20230516	-43.82	3090	20230411	17.64	4750	-23.47	20240208	3350	8.51	20240126	6470	-43.82	20230516	3170	14.67	20230421	1.26	N	025530	500	74 억	110385	N	N	0	N	N
85	20240416	130336	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-75	5	-2.02	106607445	29192	61.09	3715	3720	3620	4835	2605	3720	3651.94	0.74	376	3850	3785	3695	3630	3540	3817	3662	75	1115	500	2450	5	1	14934008	544	5.66	0.34	12	0.20	644.00	10852.00	6470	20230516	-43.66	3090	20230411	17.96	4750	-23.26	20240208	3350	8.81	20240126	6470	-43.66	20230516	3170	14.98	20230421	1.26	N	025530	500	74 억	110385	N	N	0	N	N
86	20240416	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	-80	5	-2.15	105595085	28914	60.51	3715	3720	3620	4835	2605	3720	3652.04	0.74	435	3850	3785	3695	3630	3540	3817	3662	75	1115	500	2450	5	1	14934008	544	5.65	0.34	12	0.19	644.00	10852.00	6470	20230516	-43.74	3090	20230411	17.80	4750	-23.37	20240208	3350	8.66	20240126	6470	-43.74	20230516	3170	14.83	20230421	1.26	N	025530	500	74 억	110385	N	N	0	N	N
87	20240416	110336	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	-40	5	-1.08	88230485	24135	50.51	3715	3720	3620	4835	2605	3720	3655.71	0.74	1193	3850	3785	3695	3630	3540	3817	3662	75	1115	500	2450	5	1	14934008	550	5.71	0.34	12	0.16	644.00	10852.00	6470	20230516	-43.12	3090	20230411	19.09	4750	-22.53	20240208	3350	9.85	20240126	6470	-43.12	20230516	3170	16.09	20230421	1.26	N	025530	500	74 억	110385	N	N	0	N	N
88	20240416	100332	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-50	5	-1.34	79910790	21868	45.76	3715	3720	3620	4835	2605	3720	3654.23	0.74	1588	3850	3785	3695	3630	3540	3817	3662	75	1115	500	2450	5	1	14934008	548	5.70	0.34	12	0.15	644.00	10852.00	6470	20230516	-43.28	3090	20230411	18.77	4750	-22.74	20240208	3350	9.55	20240126	6470	-43.28	20230516	3170	15.77	20230421	1.26	N	025530	500	74 억	110385	N	N	0	N	N
89	20240416	090331	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-20	5	-0.54	12333770	3320	6.95	3715	3715	3700	4835	2605	3720	3714.99	0.74	-43	3850	3785	3695	3630	3540	3817	3662	75	1115	500	2450	5	1	14934008	553	5.75	0.34	12	0.02	644.00	10852.00	6470	20230516	-42.81	3090	20230411	19.74	4750	-22.11	20240208	3350	10.45	20240126	6470	-42.81	20230516	3170	16.72	20230421	1.26	N	025530	500	74 억	110385	N	N	0	N	N
90	20240415	160331	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-40	5	-1.06	174660185	47768	154.79	3690	3760	3605	4885	2635	3760	3656.43	0.64	13584	3866	3812	3781	3727	3696	3840	3755	75	1125	500	2480	5	1	14934008	556	5.78	0.34	12	0.32	644.00	10852.00	6470	20230516	-42.50	3090	20230411	20.39	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3170	17.35	20230421	1.29	N	025530	500	74 억	95686	N	N	0	N	N
91	20240415	150334	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-45	5	-1.20	169129840	46266	149.92	3690	3760	3605	4885	2635	3760	3655.60	0.64	13608	3866	3812	3781	3727	3696	3840	3755	75	1125	500	2480	5	1	14934008	555	5.77	0.34	12	0.31	644.00	10852.00	6470	20230516	-42.58	3090	20230411	20.23	4750	-21.79	20240208	3350	10.90	20240126	6470	-42.58	20230516	3170	17.19	20230421	1.29	N	025530	500	74 억	95686	N	N	0	N	N
92	20240415	140330	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	-75	5	-1.99	164234990	44937	145.62	3690	3760	3605	4885	2635	3760	3654.78	0.64	13559	3866	3812	3781	3727	3696	3840	3755	75	1125	500	2480	5	1	14934008	550	5.72	0.34	12	0.30	644.00	10852.00	6470	20230516	-43.04	3090	20230411	19.26	4750	-22.42	20240208	3350	10.00	20240126	6470	-43.04	20230516	3170	16.25	20230421	1.29	N	025530	500	74 억	95686	N	N	0	N	N
93	20240415	130330	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	-80	5	-2.13	158609665	43399	140.63	3690	3760	3605	4885	2635	3760	3654.68	0.64	13302	3866	3812	3781	3727	3696	3840	3755	75	1125	500	2480	5	1	14934008	550	5.71	0.34	12	0.29	644.00	10852.00	6470	20230516	-43.12	3090	20230411	19.09	4750	-22.53	20240208	3350	9.85	20240126	6470	-43.12	20230516	3170	16.09	20230421	1.29	N	025530	500	74 억	95686	N	N	0	N	N
94	20240415	120332	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-90	5	-2.39	129153820	35369	114.61	3690	3760	3605	4885	2635	3760	3651.61	0.64	9950	3866	3812	3781	3727	3696	3840	3755	75	1125	500	2480	5	1	14934008	548	5.70	0.34	12	0.24	644.00	10852.00	6470	20230516	-43.28	3090	20230411	18.77	4750	-22.74	20240208	3350	9.55	20240126	6470	-43.28	20230516	3170	15.77	20230421	1.29	N	025530	500	74 억	95686	N	N	0	N	N
95	20240415	110333	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-100	5	-2.66	105708115	28931	93.75	3690	3760	3605	4885	2635	3760	3653.80	0.64	9151	3866	3812	3781	3727	3696	3840	3755	75	1125	500	2480	5	1	14934008	547	5.68	0.34	12	0.19	644.00	10852.00	6470	20230516	-43.43	3090	20230411	18.45	4750	-22.95	20240208	3350	9.25	20240126	6470	-43.43	20230516	3170	15.46	20230421	1.29	N	025530	500	74 억	95686	N	N	0	N	N
96	20240415	100333	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-115	5	-3.06	75425550	20638	66.88	3690	3760	3605	4885	2635	3760	3654.69	0.64	6367	3866	3812	3781	3727	3696	3840	3755	75	1125	500	2480	5	1	14934008	544	5.66	0.34	12	0.14	644.00	10852.00	6470	20230516	-43.66	3090	20230411	17.96	4750	-23.26	20240208	3350	8.81	20240126	6470	-43.66	20230516	3170	14.98	20230421	1.29	N	025530	500	74 억	95686	N	N	0	N	N
97	20240415	090333	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	-75	5	-1.99	8455515	2289	7.42	3690	3760	3685	4885	2635	3760	3693.98	0.64	102	3866	3812	3781	3727	3696	3840	3755	75	1125	500	2480	5	1	14934008	550	5.72	0.34	12	0.02	644.00	10852.00	6470	20230516	-43.04	3090	20230411	19.26	4750	-22.42	20240208	3350	10.00	20240126	6470	-43.04	20230516	3170	16.25	20230421	1.29	N	025530	500	74 억	95686	N	N	0	N	N
98	20240412	160331	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	5	2	0.13	116805505	30860	65.99	3750	3835	3750	4880	2630	3755	3785.44	0.61	4692	3931	3842	3781	3692	3631	3812	3662	75	1125	500	2470	5	1	14934008	562	5.84	0.35	12	0.21	644.00	10852.00	6470	20230516	-41.89	3090	20230411	21.68	4750	-20.84	20240208	3350	12.24	20240126	6470	-41.89	20230516	3170	18.61	20230421	1.29	N	025530	500	74 억	91776	N	N	0	N	N
99	20240412	150331	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	55	2	1.46	102469690	27053	57.85	3750	3835	3750	4880	2630	3755	3787.74	0.61	4226	3931	3842	3781	3692	3631	3812	3662	75	1125	500	2470	5	1	14934008	569	5.92	0.35	12	0.18	644.00	10852.00	6470	20230516	-41.11	3090	20230411	23.30	4750	-19.79	20240208	3350	13.73	20240126	6470	-41.11	20230516	3170	20.19	20230421	1.29	N	025530	500	74 억	91776	N	N	0	N	N
100	20240412	140332	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	60	2	1.60	77293825	20443	43.72	3750	3835	3750	4880	2630	3755	3780.94	0.61	3572	3931	3842	3781	3692	3631	3812	3662	75	1125	500	2470	5	1	14934008	570	5.92	0.35	12	0.14	644.00	10852.00	6470	20230516	-41.04	3090	20230411	23.46	4750	-19.68	20240208	3350	13.88	20240126	6470	-41.04	20230516	3170	20.35	20230421	1.29	N	025530	500	74 억	91776	N	N	0	N	N
101	20240412	130328	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	25	2	0.67	59828045	15847	33.89	3750	3835	3750	4880	2630	3755	3775.35	0.61	3190	3931	3842	3781	3692	3631	3812	3662	75	1125	500	2470	5	1	14934008	565	5.87	0.35	12	0.11	644.00	10852.00	6470	20230516	-41.58	3090	20230411	22.33	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	3170	19.24	20230421	1.29	N	025530	500	74 억	91776	N	N	0	N	N
102	20240412	120331	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	35	2	0.93	56106420	14864	31.79	3750	3835	3750	4880	2630	3755	3774.65	0.61	2883	3931	3842	3781	3692	3631	3812	3662	75	1125	500	2470	5	1	14934008	566	5.89	0.35	12	0.10	644.00	10852.00	6470	20230516	-41.42	3090	20230411	22.65	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	3170	19.56	20230421	1.29	N	025530	500	74 억	91776	N	N	0	N	N
103	20240412	110328	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	40	2	1.07	51050200	13524	28.92	3750	3835	3750	4880	2630	3755	3774.79	0.61	2403	3931	3842	3781	3692	3631	3812	3662	75	1125	500	2470	5	1	14934008	567	5.89	0.35	12	0.09	644.00	10852.00	6470	20230516	-41.34	3090	20230411	22.82	4750	-20.11	20240208	3350	13.28	20240126	6470	-41.34	20230516	3170	19.72	20230421	1.29	N	025530	500	74 억	91776	N	N	0	N	N
104	20240412	100330	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	30	2	0.80	36554000	9711	20.77	3750	3835	3750	4880	2630	3755	3764.18	0.61	2903	3931	3842	3781	3692	3631	3812	3662	75	1125	500	2470	5	1	14934008	565	5.88	0.35	12	0.07	644.00	10852.00	6470	20230516	-41.50	3090	20230411	22.49	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	3170	19.40	20230421	1.29	N	025530	500	74 억	91776	N	N	0	N	N
105	20240412	090330	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	50	2	1.33	7415710	1973	4.22	3750	3805	3750	4880	2630	3755	3758.60	0.61	-248	3931	3842	3781	3692	3631	3812	3662	75	1125	500	2470	5	1	14934008	568	5.91	0.35	12	0.01	644.00	10852.00	6470	20230516	-41.19	3090	20230411	23.14	4750	-19.89	20240208	3350	13.58	20240126	6470	-41.19	20230516	3170	20.03	20230421	1.29	N	025530	500	74 억	91776	N	N	0	N	N
106	20240411	160326	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-85	5	-2.21	176380530	46573	191.54	3840	3870	3720	4990	2690	3840	3787.18	0.66	-4900	3906	3872	3816	3782	3726	3890	3800	75	1150	500	2530	5	1	14934008	561	5.83	0.35	12	0.31	644.00	10852.00	6470	20230516	-41.96	3090	20230411	21.52	4750	-20.95	20240208	3350	12.09	20240126	6470	-41.96	20230516	3090	21.52	20230411	1.29	N	025530	500	74 억	98299	N	N	58	N	N
107	20240411	150332	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-15	5	-0.39	162196250	42807	176.05	3840	3870	3720	4990	2690	3840	3789.01	0.66	-3878	3906	3872	3816	3782	3726	3890	3800	75	1150	500	2530	5	1	14934008	571	5.94	0.35	12	0.29	644.00	10852.00	6470	20230516	-40.88	3090	20230411	23.79	4750	-19.47	20240208	3350	14.18	20240126	6470	-40.88	20230516	3090	23.79	20230411	1.29	N	025530	500	74 억	98299	N	N	58	N	N
108	20240411	140332	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	0	3	0.00	151514575	39999	164.50	3840	3870	3720	4990	2690	3840	3787.96	0.66	-3958	3906	3872	3816	3782	3726	3890	3800	75	1150	500	2530	5	1	14934008	573	5.96	0.35	12	0.27	644.00	10852.00	6470	20230516	-40.65	3090	20230411	24.27	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	3090	24.27	20230411	1.29	N	025530	500	74 억	98299	N	N	58	N	N
109	20240411	130325	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-40	5	-1.04	149775620	39542	162.62	3840	3870	3720	4990	2690	3840	3787.76	0.66	-3958	3906	3872	3816	3782	3726	3890	3800	75	1150	500	2530	5	1	14934008	567	5.90	0.35	12	0.26	644.00	10852.00	6470	20230516	-41.27	3090	20230411	22.98	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	3090	22.98	20230411	1.29	N	025530	500	74 억	98299	N	N	58	N	N
110	20240411	120329	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	0	3	0.00	132071905	34897	143.52	3840	3870	3720	4990	2690	3840	3784.62	0.66	-3950	3906	3872	3816	3782	3726	3890	3800	75	1150	500	2530	5	1	14934008	573	5.96	0.35	12	0.23	644.00	10852.00	6470	20230516	-40.65	3090	20230411	24.27	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	3090	24.27	20230411	1.29	N	025530	500	74 억	98299	N	N	58	N	N
111	20240411	110327	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	20	2	0.52	124876010	33022	135.81	3840	3870	3720	4990	2690	3840	3781.60	0.66	-3237	3906	3872	3816	3782	3726	3890	3800	75	1150	500	2530	5	1	14934008	576	5.99	0.36	12	0.22	644.00	10852.00	6470	20230516	-40.34	3090	20230411	24.92	4750	-18.74	20240208	3350	15.22	20240126	6470	-40.34	20230516	3090	24.92	20230411	1.29	N	025530	500	74 억	98299	N	N	58	N	N
112	20240411	100329	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-100	5	-2.60	46259180	12374	50.89	3840	3840	3720	4990	2690	3840	3738.42	0.66	1042	3906	3872	3816	3782	3726	3890	3800	75	1150	500	2530	5	1	14934008	559	5.81	0.34	12	0.08	644.00	10852.00	6470	20230516	-42.19	3090	20230411	21.04	4750	-21.26	20240208	3350	11.64	20240126	6470	-42.19	20230516	3090	21.04	20230411	1.29	N	025530	500	74 억	98299	N	N	58	N	N
113	20240411	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-50	5	-1.30	2374625	620	2.55	3840	3840	3790	4990	2690	3840	3830.04	0.66	-195	3906	3872	3816	3782	3726	3890	3800	75	1150	500	2530	5	1	14934008	566	5.89	0.35	12	0.00	644.00	10852.00	6470	20230516	-41.42	3090	20230411	22.65	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	3090	22.65	20230411	1.29	N	025530	500	74 억	98299	N	N	58	N	N
114	20240409	160324	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-10	5	-0.26	92500115	24314	80.23	3810	3850	3760	5000	2695	3850	3803.82	0.68	-2883	3970	3910	3835	3775	3700	3940	3805	75	1150	500	2540	5	1	14934008	573	5.96	0.35	12	0.16	644.00	10852.00	6470	20230516	-40.65	3090	20230411	24.27	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	3090	24.27	20230411	1.38	N	025530	500	74 억	101358	N	N	58	N	N
115	20240409	150325	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-70	5	-1.82	71342645	18756	61.89	3810	3850	3770	5000	2695	3850	3803.47	0.68	-1885	3970	3910	3835	3775	3700	3940	3805	75	1150	500	2540	5	1	14934008	565	5.87	0.35	12	0.13	644.00	10852.00	6470	20230516	-41.58	3090	20230411	22.33	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	3090	22.33	20230411	1.38	N	025530	500	74 억	101358	N	N	0	N	N
116	20240409	140328	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-40	5	-1.04	55016370	14436	47.64	3810	3850	3770	5000	2695	3850	3810.77	0.68	-1903	3970	3910	3835	3775	3700	3940	3805	75	1150	500	2540	5	1	14934008	569	5.92	0.35	12	0.10	644.00	10852.00	6470	20230516	-41.11	3090	20230411	23.30	4750	-19.79	20240208	3350	13.73	20240126	6470	-41.11	20230516	3090	23.30	20230411	1.38	N	025530	500	74 억	101358	N	N	0	N	N
117	20240409	130324	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-15	5	-0.39	38604095	10097	33.32	3810	3850	3785	5000	2695	3850	3823.05	0.68	-3928	3970	3910	3835	3775	3700	3940	3805	75	1150	500	2540	5	1	14934008	573	5.95	0.35	12	0.07	644.00	10852.00	6470	20230516	-40.73	3090	20230411	24.11	4750	-19.26	20240208	3350	14.48	20240126	6470	-40.73	20230516	3090	24.11	20230411	1.38	N	025530	500	74 억	101358	N	N	0	N	N
118	20240409	120327	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-35	5	-0.91	33474220	8749	28.87	3810	3850	3800	5000	2695	3850	3825.78	0.68	-3587	3970	3910	3835	3775	3700	3940	3805	75	1150	500	2540	5	1	14934008	570	5.92	0.35	12	0.06	644.00	10852.00	6470	20230516	-41.04	3090	20230411	23.46	4750	-19.68	20240208	3350	13.88	20240126	6470	-41.04	20230516	3090	23.46	20230411	1.38	N	025530	500	74 억	101358	N	N	0	N	N
119	20240409	110325	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-5	5	-0.13	25951765	6775	22.36	3810	3850	3800	5000	2695	3850	3830.22	0.68	-3013	3970	3910	3835	3775	3700	3940	3805	75	1150	500	2540	5	1	14934008	574	5.97	0.35	12	0.05	644.00	10852.00	6470	20230516	-40.57	3090	20230411	24.43	4750	-19.05	20240208	3350	14.78	20240126	6470	-40.57	20230516	3090	24.43	20230411	1.38	N	025530	500	74 억	101358	N	N	0	N	N
120	20240409	100323	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-30	5	-0.78	17038445	4452	14.69	3810	3850	3800	5000	2695	3850	3826.60	0.68	-2502	3970	3910	3835	3775	3700	3940	3805	75	1150	500	2540	5	1	14934008	570	5.93	0.35	12	0.03	644.00	10852.00	6470	20230516	-40.96	3090	20230411	23.62	4750	-19.58	20240208	3350	14.03	20240126	6470	-40.96	20230516	3090	23.62	20230411	1.38	N	025530	500	74 억	101358	N	N	0	N	N
121	20240409	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-40	5	-1.04	731805	191	0.63	3810	3810	3805	5000	2695	3850	3809.72	0.68	0	3970	3910	3835	3775	3700	3940	3805	75	1150	500	2540	5	1	14934008	569	5.92	0.35	12	0.00	644.00	10852.00	6470	20230516	-41.11	3090	20230411	23.30	4750	-19.79	20240208	3350	13.73	20240126	6470	-41.11	20230516	3090	23.30	20230411	1.38	N	025530	500	74 억	101358	N	N	0	N	N
122	20240408	160324	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	60	2	1.58	112821535	29493	73.47	3760	3895	3760	4925	2655	3790	3824.81	0.71	-5242	3926	3857	3791	3722	3656	3825	3690	75	1135	500	2500	5	1	14934008	575	5.98	0.35	12	0.20	644.00	10852.00	6470	20230516	-40.49	3090	20230411	24.60	4750	-18.95	20240208	3350	14.93	20240126	6470	-40.49	20230516	3090	24.60	20230411	1.35	N	025530	500	74 억	106737	N	N	129	N	N
123	20240408	150325	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	60	2	1.58	106655010	27891	69.48	3760	3895	3760	4925	2655	3790	3823.99	0.71	-5252	3926	3857	3791	3722	3656	3825	3690	75	1135	500	2500	5	1	14934008	575	5.98	0.35	12	0.19	644.00	10852.00	6470	20230516	-40.49	3090	20230411	24.60	4750	-18.95	20240208	3350	14.93	20240126	6470	-40.49	20230516	3090	24.60	20230411	1.35	N	025530	500	74 억	106737	N	N	129	N	N
124	20240408	140326	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	35	2	0.92	71919900	18843	46.94	3760	3895	3760	4925	2655	3790	3816.80	0.71	-1202	3926	3857	3791	3722	3656	3825	3690	75	1135	500	2500	5	1	14934008	571	5.94	0.35	12	0.13	644.00	10852.00	6470	20230516	-40.88	3090	20230411	23.79	4750	-19.47	20240208	3350	14.18	20240126	6470	-40.88	20230516	3090	23.79	20230411	1.35	N	025530	500	74 억	106737	N	N	129	N	N
125	20240408	130324	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	10	2	0.26	67496070	17682	44.05	3760	3895	3760	4925	2655	3790	3817.22	0.71	-1255	3926	3857	3791	3722	3656	3825	3690	75	1135	500	2500	5	1	14934008	567	5.90	0.35	12	0.12	644.00	10852.00	6470	20230516	-41.27	3090	20230411	22.98	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	3090	22.98	20230411	1.35	N	025530	500	74 억	106737	N	N	129	N	N
126	20240408	120325	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	40	2	1.06	38261345	9990	24.89	3760	3895	3760	4925	2655	3790	3829.96	0.71	-2234	3926	3857	3791	3722	3656	3825	3690	75	1135	500	2500	5	1	14934008	572	5.95	0.35	12	0.07	644.00	10852.00	6470	20230516	-40.80	3090	20230411	23.95	4750	-19.37	20240208	3350	14.33	20240126	6470	-40.80	20230516	3090	23.95	20230411	1.35	N	025530	500	74 억	106737	N	N	129	N	N
127	20240408	110327	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	65	2	1.72	37174970	9706	24.18	3760	3895	3760	4925	2655	3790	3830.10	0.71	-2461	3926	3857	3791	3722	3656	3825	3690	75	1135	500	2500	5	1	14934008	576	5.99	0.36	12	0.06	644.00	10852.00	6470	20230516	-40.42	3090	20230411	24.76	4750	-18.84	20240208	3350	15.07	20240126	6470	-40.42	20230516	3090	24.76	20230411	1.35	N	025530	500	74 억	106737	N	N	129	N	N
128	20240408	100322	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	20	2	0.53	14259080	3754	9.35	3760	3825	3760	4925	2655	3790	3798.37	0.71	-866	3926	3857	3791	3722	3656	3825	3690	75	1135	500	2500	5	1	14934008	569	5.92	0.35	12	0.03	644.00	10852.00	6470	20230516	-41.11	3090	20230411	23.30	4750	-19.79	20240208	3350	13.73	20240126	6470	-41.11	20230516	3090	23.30	20230411	1.35	N	025530	500	74 억	106737	N	N	129	N	N
129	20240408	090326	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	35	2	0.92	2409765	632	1.57	3760	3825	3760	4925	2655	3790	3812.92	0.71	0	3926	3857	3791	3722	3656	3825	3690	75	1135	500	2500	5	1	14934008	571	5.94	0.35	12	0.00	644.00	10852.00	6470	20230516	-40.88	3090	20230411	23.79	4750	-19.47	20240208	3350	14.18	20240126	6470	-40.88	20230516	3090	23.79	20230411	1.35	N	025530	500	74 억	106737	N	N	129	N	N
130	20240405	160326	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-50	5	-1.30	151071630	40141	207.22	3860	3860	3725	4990	2690	3840	3763.49	0.81	-9745	3900	3870	3810	3780	3720	3885	3795	75	1150	500	2530	5	1	14934008	566	5.89	0.35	12	0.27	644.00	10852.00	6470	20230516	-41.42	3090	20230411	22.65	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	3090	22.65	20230411	1.37	N	025530	500	74 억	120637	N	N	129	N	N
131	20240405	150323	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-40	5	-1.04	139470455	37077	191.40	3860	3860	3725	4990	2690	3840	3761.64	0.81	-8582	3900	3870	3810	3780	3720	3885	3795	75	1150	500	2530	5	1	14934008	567	5.90	0.35	12	0.25	644.00	10852.00	6470	20230516	-41.27	3090	20230411	22.98	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	3090	22.98	20230411	1.37	N	025530	500	74 억	120637	N	N	0	N	N
132	20240405	140322	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-90	5	-2.34	118124085	31416	162.18	3860	3860	3725	4990	2690	3840	3760.00	0.81	-6141	3900	3870	3810	3780	3720	3885	3795	75	1150	500	2530	5	1	14934008	560	5.82	0.35	12	0.21	644.00	10852.00	6470	20230516	-42.04	3090	20230411	21.36	4750	-21.05	20240208	3350	11.94	20240126	6470	-42.04	20230516	3090	21.36	20230411	1.37	N	025530	500	74 억	120637	N	N	0	N	N
133	20240405	130323	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-70	5	-1.82	106177960	28236	145.76	3860	3860	3725	4990	2690	3840	3760.38	0.81	-6440	3900	3870	3810	3780	3720	3885	3795	75	1150	500	2530	5	1	14934008	563	5.85	0.35	12	0.19	644.00	10852.00	6470	20230516	-41.73	3090	20230411	22.01	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3090	22.01	20230411	1.37	N	025530	500	74 억	120637	N	N	0	N	N
134	20240405	120323	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-75	5	-1.95	91190345	24281	125.35	3860	3860	3725	4990	2690	3840	3755.63	0.81	-3398	3900	3870	3810	3780	3720	3885	3795	75	1150	500	2530	5	1	14934008	562	5.85	0.35	12	0.16	644.00	10852.00	6470	20230516	-41.81	3090	20230411	21.84	4750	-20.74	20240208	3350	12.39	20240126	6470	-41.81	20230516	3090	21.84	20230411	1.37	N	025530	500	74 억	120637	N	N	0	N	N
135	20240405	110325	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-90	5	-2.34	86526435	23038	118.93	3860	3860	3725	4990	2690	3840	3755.81	0.81	-3255	3900	3870	3810	3780	3720	3885	3795	75	1150	500	2530	5	1	14934008	560	5.82	0.35	12	0.15	644.00	10852.00	6470	20230516	-42.04	3090	20230411	21.36	4750	-21.05	20240208	3350	11.94	20240126	6470	-42.04	20230516	3090	21.36	20230411	1.37	N	025530	500	74 억	120637	N	N	0	N	N
136	20240405	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-105	5	-2.73	36560350	9695	50.05	3860	3860	3735	4990	2690	3840	3771.05	0.81	-1723	3900	3870	3810	3780	3720	3885	3795	75	1150	500	2530	5	1	14934008	558	5.80	0.34	12	0.06	644.00	10852.00	6470	20230516	-42.27	3090	20230411	20.87	4750	-21.37	20240208	3350	11.49	20240126	6470	-42.27	20230516	3090	20.87	20230411	1.37	N	025530	500	74 억	120637	N	N	0	N	N
137	20240405	090322	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	15	2	0.39	108075	28	0.14	3860	3860	3855	4990	2690	3840	3859.82	0.81	-1	3900	3870	3810	3780	3720	3885	3795	75	1150	500	2530	5	1	14934008	576	5.99	0.36	12	0.00	644.00	10852.00	6470	20230516	-40.42	3090	20230411	24.76	4750	-18.84	20240208	3350	15.07	20240126	6470	-40.42	20230516	3090	24.76	20230411	1.37	N	025530	500	74 억	120637	N	N	0	N	N
138	20240404	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	85	2	2.26	53518955	14133	46.36	3755	3840	3750	4880	2630	3755	3785.65	0.83	-2674	3815	3785	3750	3720	3685	3767	3702	75	1125	500	2470	5	1	14934008	573	5.96	0.35	12	0.09	644.00	10852.00	6470	20230516	-40.65	3090	20230411	24.27	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	3090	24.27	20230411	1.36	N	025530	500	74 억	124353	N	N	0	N	N
139	20240404	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	45	2	1.20	43213745	11443	37.54	3755	3815	3750	4880	2630	3755	3776.43	0.83	-2386	3815	3785	3750	3720	3685	3767	3702	75	1125	500	2470	5	1	14934008	567	5.90	0.35	12	0.08	644.00	10852.00	6470	20230516	-41.27	3090	20230411	22.98	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	3090	22.98	20230411	1.36	N	025530	500	74 억	124353	N	N	0	N	N
140	20240404	140320	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	35	2	0.93	32432055	8602	28.22	3755	3800	3750	4880	2630	3755	3770.29	0.83	-1667	3815	3785	3750	3720	3685	3767	3702	75	1125	500	2470	5	1	14934008	566	5.89	0.35	12	0.06	644.00	10852.00	6470	20230516	-41.42	3090	20230411	22.65	4750	-20.21	20240208	3350	13.13	20240126	6470	-41.42	20230516	3090	22.65	20230411	1.36	N	025530	500	74 억	124353	N	N	0	N	N
141	20240404	130318	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	25	2	0.67	23290325	6182	20.28	3755	3800	3750	4880	2630	3755	3767.44	0.83	-268	3815	3785	3750	3720	3685	3767	3702	75	1125	500	2470	5	1	14934008	565	5.87	0.35	12	0.04	644.00	10852.00	6470	20230516	-41.58	3090	20230411	22.33	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	3090	22.33	20230411	1.36	N	025530	500	74 억	124353	N	N	0	N	N
142	20240404	120319	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	25	2	0.67	15995705	4251	13.95	3755	3780	3750	4880	2630	3755	3762.81	0.83	144	3815	3785	3750	3720	3685	3767	3702	75	1125	500	2470	5	1	14934008	565	5.87	0.35	12	0.03	644.00	10852.00	6470	20230516	-41.58	3090	20230411	22.33	4750	-20.42	20240208	3350	12.84	20240126	6470	-41.58	20230516	3090	22.33	20230411	1.36	N	025530	500	74 억	124353	N	N	0	N	N
143	20240404	110319	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	15	2	0.40	12044785	3204	10.51	3755	3770	3750	4880	2630	3755	3759.30	0.83	226	3815	3785	3750	3720	3685	3767	3702	75	1125	500	2470	5	1	14934008	563	5.85	0.35	12	0.02	644.00	10852.00	6470	20230516	-41.73	3090	20230411	22.01	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3090	22.01	20230411	1.36	N	025530	500	74 억	124353	N	N	0	N	N
144	20240404	100318	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	15	2	0.40	9930260	2643	8.67	3755	3770	3750	4880	2630	3755	3757.19	0.83	276	3815	3785	3750	3720	3685	3767	3702	75	1125	500	2470	5	1	14934008	563	5.85	0.35	12	0.02	644.00	10852.00	6470	20230516	-41.73	3090	20230411	22.01	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3090	22.01	20230411	1.36	N	025530	500	74 억	124353	N	N	0	N	N
145	20240404	090319	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	10	2	0.27	1261980	336	1.10	3755	3765	3755	4880	2630	3755	3755.89	0.83	-13	3815	3785	3750	3720	3685	3767	3702	75	1125	500	2470	5	1	14934008	562	5.85	0.35	12	0.00	644.00	10852.00	6470	20230516	-41.81	3090	20230411	21.84	4750	-20.74	20240208	3350	12.39	20240126	6470	-41.81	20230516	3090	21.84	20230411	1.36	N	025530	500	74 억	124353	N	N	0	N	N
146	20240403	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-40	5	-1.05	111512150	29857	82.28	3760	3780	3715	4930	2660	3795	3734.87	0.79	4010	3911	3852	3806	3747	3701	3830	3725	75	1135	500	2500	5	1	14934008	561	5.83	0.35	12	0.20	644.00	10852.00	6470	20230516	-41.96	3090	20230411	21.52	4750	-20.95	20240208	3350	12.09	20240126	6470	-41.96	20230516	3090	21.52	20230411	1.35	N	025530	500	74 억	118491	N	N	0	N	N
147	20240403	150318	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-35	5	-0.92	105064005	28142	77.56	3760	3780	3715	4930	2660	3795	3733.35	0.79	3828	3911	3852	3806	3747	3701	3830	3725	75	1135	500	2500	5	1	14934008	562	5.84	0.35	12	0.19	644.00	10852.00	6470	20230516	-41.89	3090	20230411	21.68	4750	-20.84	20240208	3350	12.24	20240126	6470	-41.89	20230516	3090	21.68	20230411	1.35	N	025530	500	74 억	118491	N	N	0	N	N
148	20240403	140317	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-25	5	-0.66	101936210	27305	75.25	3760	3780	3715	4930	2660	3795	3733.24	0.79	3632	3911	3852	3806	3747	3701	3830	3725	75	1135	500	2500	5	1	14934008	563	5.85	0.35	12	0.18	644.00	10852.00	6470	20230516	-41.73	3090	20230411	22.01	4750	-20.63	20240208	3350	12.54	20240126	6470	-41.73	20230516	3090	22.01	20230411	1.35	N	025530	500	74 억	118491	N	N	0	N	N
149	20240403	130316	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-45	5	-1.19	94653640	25357	69.88	3760	3780	3715	4930	2660	3795	3732.84	0.79	3477	3911	3852	3806	3747	3701	3830	3725	75	1135	500	2500	5	1	14934008	560	5.82	0.35	12	0.17	644.00	10852.00	6470	20230516	-42.04	3090	20230411	21.36	4750	-21.05	20240208	3350	11.94	20240126	6470	-42.04	20230516	3090	21.36	20230411	1.35	N	025530	500	74 억	118491	N	N	0	N	N
150	20240403	120319	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-65	5	-1.71	79168725	21211	58.46	3760	3780	3715	4930	2660	3795	3732.44	0.79	2643	3911	3852	3806	3747	3701	3830	3725	75	1135	500	2500	5	1	14934008	557	5.79	0.34	12	0.14	644.00	10852.00	6470	20230516	-42.35	3090	20230411	20.71	4750	-21.47	20240208	3350	11.34	20240126	6470	-42.35	20230516	3090	20.71	20230411	1.35	N	025530	500	74 억	118491	N	N	0	N	N
151	20240403	110317	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-80	5	-2.11	60577345	16217	44.69	3760	3780	3715	4930	2660	3795	3735.42	0.79	1100	3911	3852	3806	3747	3701	3830	3725	75	1135	500	2500	5	1	14934008	555	5.77	0.34	12	0.11	644.00	10852.00	6470	20230516	-42.58	3090	20230411	20.23	4750	-21.79	20240208	3350	10.90	20240126	6470	-42.58	20230516	3090	20.23	20230411	1.35	N	025530	500	74 억	118491	N	N	0	N	N
152	20240403	100317	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-75	5	-1.98	49754995	13310	36.68	3760	3780	3715	4930	2660	3795	3738.17	0.79	588	3911	3852	3806	3747	3701	3830	3725	75	1135	500	2500	5	1	14934008	556	5.78	0.34	12	0.09	644.00	10852.00	6470	20230516	-42.50	3090	20230411	20.39	4750	-21.68	20240208	3350	11.04	20240126	6470	-42.50	20230516	3090	20.39	20230411	1.35	N	025530	500	74 억	118491	N	N	0	N	N
153	20240403	090319	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-35	5	-0.92	6079940	1617	4.46	3760	3780	3760	4930	2660	3795	3760.01	0.79	-45	3911	3852	3806	3747	3701	3830	3725	75	1135	500	2500	5	1	14934008	562	5.84	0.35	12	0.01	644.00	10852.00	6470	20230516	-41.89	3090	20230411	21.68	4750	-20.84	20240208	3350	12.24	20240126	6470	-41.89	20230516	3090	21.68	20230411	1.35	N	025530	500	74 억	118491	N	N	0	N	N
154	20240402	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-70	5	-1.81	137223325	36161	129.03	3805	3865	3760	5020	2710	3865	3794.79	0.87	-9223	3938	3901	3843	3806	3748	3920	3825	75	1155	500	2550	5	1	14934008	567	5.89	0.35	12	0.24	644.00	10852.00	6470	20230516	-41.34	3090	20230411	22.82	4750	-20.11	20240208	3350	13.28	20240126	6470	-41.34	20230516	3090	22.82	20230411	1.37	N	025530	500	74 억	129997	N	N	0	N	N
155	20240402	150317	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-70	5	-1.81	121015630	31888	113.78	3805	3865	3760	5020	2710	3865	3795.02	0.87	-9681	3938	3901	3843	3806	3748	3920	3825	75	1155	500	2550	5	1	14934008	567	5.89	0.35	12	0.21	644.00	10852.00	6470	20230516	-41.34	3090	20230411	22.82	4750	-20.11	20240208	3350	13.28	20240126	6470	-41.34	20230516	3090	22.82	20230411	1.37	N	025530	500	74 억	129997	N	N	0	N	N
156	20240402	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-60	5	-1.55	95497790	25129	89.67	3805	3865	3770	5020	2710	3865	3800.30	0.87	-9614	3938	3901	3843	3806	3748	3920	3825	75	1155	500	2550	5	1	14934008	568	5.91	0.35	12	0.17	644.00	10852.00	6470	20230516	-41.19	3090	20230411	23.14	4750	-19.89	20240208	3350	13.58	20240126	6470	-41.19	20230516	3090	23.14	20230411	1.37	N	025530	500	74 억	129997	N	N	0	N	N
157	20240402	130314	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-65	5	-1.68	65981270	17318	61.79	3805	3865	3785	5020	2710	3865	3809.98	0.87	-6702	3938	3901	3843	3806	3748	3920	3825	75	1155	500	2550	5	1	14934008	567	5.90	0.35	12	0.12	644.00	10852.00	6470	20230516	-41.27	3090	20230411	22.98	4750	-20.00	20240208	3350	13.43	20240126	6470	-41.27	20230516	3090	22.98	20230411	1.37	N	025530	500	74 억	129997	N	N	0	N	N
158	20240402	120313	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-45	5	-1.16	55453920	14542	51.89	3805	3865	3790	5020	2710	3865	3813.36	0.87	-5565	3938	3901	3843	3806	3748	3920	3825	75	1155	500	2550	5	1	14934008	570	5.93	0.35	12	0.10	644.00	10852.00	6470	20230516	-40.96	3090	20230411	23.62	4750	-19.58	20240208	3350	14.03	20240126	6470	-40.96	20230516	3090	23.62	20230411	1.37	N	025530	500	74 억	129997	N	N	0	N	N
159	20240402	110315	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-10	5	-0.26	29604140	7744	27.63	3805	3865	3805	5020	2710	3865	3822.84	0.87	-1351	3938	3901	3843	3806	3748	3920	3825	75	1155	500	2550	5	1	14934008	576	5.99	0.36	12	0.05	644.00	10852.00	6470	20230516	-40.42	3090	20230411	24.76	4750	-18.84	20240208	3350	15.07	20240126	6470	-40.42	20230516	3090	24.76	20230411	1.37	N	025530	500	74 억	129997	N	N	0	N	N
160	20240402	100314	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-40	5	-1.03	14424820	3778	13.48	3805	3865	3805	5020	2710	3865	3818.10	0.87	304	3938	3901	3843	3806	3748	3920	3825	75	1155	500	2550	5	1	14934008	571	5.94	0.35	12	0.03	644.00	10852.00	6470	20230516	-40.88	3090	20230411	23.79	4750	-19.47	20240208	3350	14.18	20240126	6470	-40.88	20230516	3090	23.79	20230411	1.37	N	025530	500	74 억	129997	N	N	0	N	N
161	20240402	090313	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-25	5	-0.65	3223705	845	3.02	3805	3865	3805	5020	2710	3865	3814.98	0.87	280	3938	3901	3843	3806	3748	3920	3825	75	1155	500	2550	5	1	14934008	573	5.96	0.35	12	0.01	644.00	10852.00	6470	20230516	-40.65	3090	20230411	24.27	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	3090	24.27	20230411	1.37	N	025530	500	74 억	129997	N	N	0	N	N
162	20240401	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	35	2	0.91	101612640	26572	33.05	3830	3880	3785	4975	2685	3830	3824.05	0.86	1930	3990	3910	3840	3760	3690	3875	3725	75	1145	500	2520	5	1	14934008	577	33.61	0.37	12	0.18	115.00	10461.00	6470	20230516	-40.26	3085	20230327	25.28	4750	-18.63	20240208	3350	15.37	20240126	6470	-40.26	20230516	3090	25.08	20230411	1.37	N	025530	500	74 억	128155	N	N	1	N	N
163	20240401	150312	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	20	2	0.52	82027790	21468	26.70	3830	3855	3785	4975	2685	3830	3820.93	0.86	2164	3990	3910	3840	3760	3690	3875	3725	75	1145	500	2520	5	1	14934008	575	33.48	0.37	12	0.14	115.00	10461.00	6470	20230516	-40.49	3085	20230327	24.80	4750	-18.95	20240208	3350	14.93	20240126	6470	-40.49	20230516	3090	24.60	20230411	1.37	N	025530	500	74 억	128155	N	N	1	N	N
164	20240401	140312	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	15	2	0.39	72830620	19074	23.73	3830	3845	3785	4975	2685	3830	3818.32	0.86	2409	3990	3910	3840	3760	3690	3875	3725	75	1145	500	2520	5	1	14934008	574	33.43	0.37	12	0.13	115.00	10461.00	6470	20230516	-40.57	3085	20230327	24.64	4750	-19.05	20240208	3350	14.78	20240126	6470	-40.57	20230516	3090	24.43	20230411	1.37	N	025530	500	74 억	128155	N	N	1	N	N
165	20240401	130312	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	10	2	0.26	66257650	17357	21.59	3830	3840	3785	4975	2685	3830	3817.34	0.86	2363	3990	3910	3840	3760	3690	3875	3725	75	1145	500	2520	5	1	14934008	573	33.39	0.37	12	0.12	115.00	10461.00	6470	20230516	-40.65	3085	20230327	24.47	4750	-19.16	20240208	3350	14.63	20240126	6470	-40.65	20230516	3090	24.27	20230411	1.37	N	025530	500	74 억	128155	N	N	1	N	N
166	20240401	120314	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	0	3	0.00	63247905	16572	20.61	3830	3840	3785	4975	2685	3830	3816.55	0.86	2348	3990	3910	3840	3760	3690	3875	3725	75	1145	500	2520	5	1	14934008	572	33.30	0.37	12	0.11	115.00	10461.00	6470	20230516	-40.80	3085	20230327	24.15	4750	-19.37	20240208	3350	14.33	20240126	6470	-40.80	20230516	3090	23.95	20230411	1.37	N	025530	500	74 억	128155	N	N	1	N	N
167	20240401	110313	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	5	2	0.13	58265705	15269	18.99	3830	3840	3785	4975	2685	3830	3815.95	0.86	2333	3990	3910	3840	3760	3690	3875	3725	75	1145	500	2520	5	1	14934008	573	33.35	0.37	12	0.10	115.00	10461.00	6470	20230516	-40.73	3085	20230327	24.31	4750	-19.26	20240208	3350	14.48	20240126	6470	-40.73	20230516	3090	24.11	20230411	1.37	N	025530	500	74 억	128155	N	N	1	N	N
168	20240401	100311	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	0	3	0.00	42118755	11052	13.75	3830	3830	3785	4975	2685	3830	3810.96	0.86	2133	3990	3910	3840	3760	3690	3875	3725	75	1145	500	2520	5	1	14934008	572	33.30	0.37	12	0.07	115.00	10461.00	6470	20230516	-40.80	3085	20230327	24.15	4750	-19.37	20240208	3350	14.33	20240126	6470	-40.80	20230516	3090	23.95	20230411	1.37	N	025530	500	74 억	128155	N	N	1	N	N
169	20240401	090311	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-45	5	-1.17	5327155	1401	1.74	3830	3830	3785	4975	2685	3830	3802.39	0.86	-50	3990	3910	3840	3760	3690	3875	3725	75	1145	500	2520	5	1	14934008	565	32.91	0.36	12	0.01	115.00	10461.00	6470	20230516	-41.50	3085	20230327	22.69	4750	-20.32	20240208	3350	12.99	20240126	6470	-41.50	20230516	3090	22.49	20230411	1.37	N	025530	500	74 억	128155	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History