KissMeData/071840/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	130	2	1.37	133585400	14000	102.00	9510	9630	9480	12350	6650	9500	9541.05	3.99	-2133	9700	9600	9450	9350	9200	9625	9375	1180	2850	5000	6840	10	1	23607712	2273	-6.43	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	12450	-22.65	20230511	8840	8.94	20230707	0.32	N	071840	5000	1180 억	941828	N	N	0	N	N
3	20240430	150651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9560	60	2	0.63	113336730	11888	86.61	9510	9610	9480	12350	6650	9500	9533.71	3.99	-2108	9700	9600	9450	9350	9200	9625	9375	1180	2850	5000	6840	10	1	23607712	2257	-6.38	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-23.21	8840	20230707	8.14	10990	-13.01	20240123	8950	6.82	20240417	12450	-23.21	20230511	8840	8.14	20230707	0.32	N	071840	5000	1180 억	941828	N	N	0	N	N
4	20240430	140651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9580	80	2	0.84	95924310	10070	73.36	9510	9600	9480	12350	6650	9500	9525.75	3.99	-2342	9700	9600	9450	9350	9200	9625	9375	1180	2850	5000	6840	10	1	23607712	2262	-6.40	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	8950	7.04	20240417	12450	-23.05	20230511	8840	8.37	20230707	0.32	N	071840	5000	1180 억	941828	N	N	0	N	N
5	20240430	130650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9520	20	2	0.21	60713960	6383	46.50	9510	9560	9480	12350	6650	9500	9511.82	3.99	-1471	9700	9600	9450	9350	9200	9625	9375	1180	2850	5000	6840	10	1	23607712	2247	-6.36	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.53	8840	20230707	7.69	10990	-13.38	20240123	8950	6.37	20240417	12450	-23.53	20230511	8840	7.69	20230707	0.32	N	071840	5000	1180 억	941828	N	N	0	N	N
6	20240430	120650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9510	10	2	0.11	33814680	3549	25.86	9510	9560	9490	12350	6650	9500	9527.95	3.99	-949	9700	9600	9450	9350	9200	9625	9375	1180	2850	5000	6840	10	1	23607712	2245	-6.35	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	8950	6.26	20240417	12450	-23.61	20230511	8840	7.58	20230707	0.32	N	071840	5000	1180 억	941828	N	N	0	N	N
7	20240430	110648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9520	20	2	0.21	28683820	3009	21.92	9510	9560	9500	12350	6650	9500	9532.68	3.99	-631	9700	9600	9450	9350	9200	9625	9375	1180	2850	5000	6840	10	1	23607712	2247	-6.36	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-23.53	8840	20230707	7.69	10990	-13.38	20240123	8950	6.37	20240417	12450	-23.53	20230511	8840	7.69	20230707	0.32	N	071840	5000	1180 억	941828	N	N	0	N	N
8	20240430	100648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9530	30	2	0.32	23139900	2426	17.67	9510	9560	9510	12350	6650	9500	9538.29	3.99	-407	9700	9600	9450	9350	9200	9625	9375	1180	2850	5000	6840	10	1	23607712	2250	-6.36	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-23.45	8840	20230707	7.81	10990	-13.28	20240123	8950	6.48	20240417	12450	-23.45	20230511	8840	7.81	20230707	0.32	N	071840	5000	1180 억	941828	N	N	0	N	N
9	20240430	090658	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9530	30	2	0.32	267210	28	0.20	9510	9560	9510	12350	6650	9500	9543.21	3.99	-9	9700	9600	9450	9350	9200	9625	9375	1180	2850	5000	6840	10	1	23607712	2250	-6.36	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-23.45	8840	20230707	7.81	10990	-13.28	20240123	8950	6.48	20240417	12450	-23.45	20230511	8840	7.81	20230707	0.32	N	071840	5000	1180 억	941828	N	N	0	N	N
10	20240429	160638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9500	20	2	0.21	129000290	13617	161.40	9500	9550	9300	12320	6640	9480	9473.37	3.99	-1237	9640	9560	9420	9340	9200	9600	9380	1180	2840	5000	6820	10	1	23607712	2243	-6.34	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-23.69	8840	20230707	7.47	10990	-13.56	20240123	8950	6.15	20240417	12450	-23.69	20230511	8840	7.47	20230707	0.32	N	071840	5000	1180 억	943081	N	N	7	N	N
11	20240429	150648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9480	0	3	0.00	119279140	12592	149.25	9500	9550	9300	12320	6640	9480	9472.61	3.99	-1182	9640	9560	9420	9340	9200	9600	9380	1180	2840	5000	6820	10	1	23607712	2238	-6.33	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-23.86	8840	20230707	7.24	10990	-13.74	20240123	8950	5.92	20240417	12450	-23.86	20230511	8840	7.24	20230707	0.32	N	071840	5000	1180 억	943081	N	N	7	N	N
12	20240429	140625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9550	70	2	0.74	99783450	10547	125.01	9500	9550	9300	12320	6640	9480	9460.84	3.99	-911	9640	9560	9420	9340	9200	9600	9380	1180	2840	5000	6820	10	1	23607712	2255	-6.38	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.29	8840	20230707	8.03	10990	-13.10	20240123	8950	6.70	20240417	12450	-23.29	20230511	8840	8.03	20230707	0.32	N	071840	5000	1180 억	943081	N	N	7	N	N
13	20240429	130648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9510	30	2	0.32	85831300	9082	107.64	9500	9540	9300	12320	6640	9480	9450.70	3.99	-748	9640	9560	9420	9340	9200	9600	9380	1180	2840	5000	6820	10	1	23607712	2245	-6.35	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	8950	6.26	20240417	12450	-23.61	20230511	8840	7.58	20230707	0.32	N	071840	5000	1180 억	943081	N	N	7	N	N
14	20240429	120648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9460	-20	5	-0.21	70817050	7501	88.91	9500	9540	9300	12320	6640	9480	9441.01	3.99	18	9640	9560	9420	9340	9200	9600	9380	1180	2840	5000	6820	10	1	23607712	2233	-6.32	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-24.02	8840	20230707	7.01	10990	-13.92	20240123	8950	5.70	20240417	12450	-24.02	20230511	8840	7.01	20230707	0.32	N	071840	5000	1180 억	943081	N	N	7	N	N
15	20240429	110628	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9460	-20	5	-0.21	65178070	6906	81.85	9500	9540	9300	12320	6640	9480	9437.89	3.99	189	9640	9560	9420	9340	9200	9600	9380	1180	2840	5000	6820	10	1	23607712	2233	-6.32	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-24.02	8840	20230707	7.01	10990	-13.92	20240123	8950	5.70	20240417	12450	-24.02	20230511	8840	7.01	20230707	0.32	N	071840	5000	1180 억	943081	N	N	7	N	N
16	20240429	100648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9430	-50	5	-0.53	47674390	5053	59.89	9500	9540	9300	12320	6640	9480	9434.87	3.99	286	9640	9560	9420	9340	9200	9600	9380	1180	2840	5000	6820	10	1	23607712	2226	-6.30	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-24.26	8840	20230707	6.67	10990	-14.19	20240123	8950	5.36	20240417	12450	-24.26	20230511	8840	6.67	20230707	0.32	N	071840	5000	1180 억	943081	N	N	7	N	N
17	20240429	090648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9440	-40	5	-0.42	4489460	479	5.68	9500	9520	9300	12320	6640	9480	9372.57	3.99	48	9640	9560	9420	9340	9200	9600	9380	1180	2840	5000	6820	10	1	23607712	2229	-6.30	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-24.18	8840	20230707	6.79	10990	-14.10	20240123	8950	5.47	20240417	12450	-24.18	20230511	8840	6.79	20230707	0.32	N	071840	5000	1180 억	943081	N	N	7	N	N
18	20240426	160645	57	100.00	KOSPI	유통업	N	N	N	N		N	9480	90	2	0.96	79257050	8426	107.85	9380	9500	9280	12200	6580	9390	9406.20	4.00	-706	9570	9480	9390	9300	9210	9435	9255	1180	2810	5000	6760	10	1	23607712	2238	-6.33	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.86	8840	20230707	7.24	10990	-13.74	20240123	8950	5.92	20240417	12450	-23.86	20230511	8840	7.24	20230707	0.32	N	071840	5000	1180 억	943796	N	N	7	N	N
19	20240426	150646	57	100.00	KOSPI	유통업	N	N	N	N		N	9460	70	2	0.75	57097880	6078	77.79	9380	9500	9280	12200	6580	9390	9394.19	4.00	-579	9570	9480	9390	9300	9210	9435	9255	1180	2810	5000	6760	10	1	23607712	2233	-6.32	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-24.02	8840	20230707	7.01	10990	-13.92	20240123	8950	5.70	20240417	12450	-24.02	20230511	8840	7.01	20230707	0.32	N	071840	5000	1180 억	943796	N	N	0	N	N
20	20240426	140644	57	100.00	KOSPI	유통업	N	N	N	N		N	9480	90	2	0.96	56681020	6034	77.23	9380	9500	9280	12200	6580	9390	9393.61	4.00	-579	9570	9480	9390	9300	9210	9435	9255	1180	2810	5000	6760	10	1	23607712	2238	-6.33	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.86	8840	20230707	7.24	10990	-13.74	20240123	8950	5.92	20240417	12450	-23.86	20230511	8840	7.24	20230707	0.32	N	071840	5000	1180 억	943796	N	N	0	N	N
21	20240426	130644	57	100.00	KOSPI	유통업	N	N	N	N		N	9390	0	3	0.00	35129470	3752	48.02	9380	9430	9280	12200	6580	9390	9362.87	4.00	0	9570	9480	9390	9300	9210	9435	9255	1180	2810	5000	6760	10	1	23607712	2217	-6.27	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-24.58	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	12450	-24.58	20230511	8840	6.22	20230707	0.32	N	071840	5000	1180 억	943796	N	N	0	N	N
22	20240426	120644	57	100.00	KOSPI	유통업	N	N	N	N		N	9380	-10	5	-0.11	32133530	3433	43.94	9380	9430	9280	12200	6580	9390	9360.19	4.00	4	9570	9480	9390	9300	9210	9435	9255	1180	2810	5000	6760	10	1	23607712	2214	-6.26	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-24.66	8840	20230707	6.11	10990	-14.65	20240123	8950	4.80	20240417	12450	-24.66	20230511	8840	6.11	20230707	0.32	N	071840	5000	1180 억	943796	N	N	0	N	N
23	20240426	110644	57	100.00	KOSPI	유통업	N	N	N	N		N	9400	10	2	0.11	28474970	3043	38.95	9380	9430	9280	12200	6580	9390	9357.53	4.00	-7	9570	9480	9390	9300	9210	9435	9255	1180	2810	5000	6760	10	1	23607712	2219	-6.28	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-24.50	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	12450	-24.50	20230511	8840	6.33	20230707	0.32	N	071840	5000	1180 억	943796	N	N	0	N	N
24	20240426	100642	57	100.00	KOSPI	유통업	N	N	N	N		N	9380	-10	5	-0.11	23610120	2525	32.32	9380	9430	9280	12200	6580	9390	9350.54	4.00	11	9570	9480	9390	9300	9210	9435	9255	1180	2810	5000	6760	10	1	23607712	2214	-6.26	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-24.66	8840	20230707	6.11	10990	-14.65	20240123	8950	4.80	20240417	12450	-24.66	20230511	8840	6.11	20230707	0.32	N	071840	5000	1180 억	943796	N	N	0	N	N
25	20240426	090646	57	100.00	KOSPI	유통업	N	N	N	N		N	9390	0	3	0.00	281470	30	0.38	9380	9390	9360	12200	6580	9390	9382.33	4.00	7	9570	9480	9390	9300	9210	9435	9255	1180	2810	5000	6760	10	1	23607712	2217	-6.27	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-24.58	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	12450	-24.58	20230511	8840	6.22	20230707	0.32	N	071840	5000	1180 억	943796	N	N	0	N	N
26	20240425	160639	57	100.00	KOSPI	유통업	N	N	N	N		N	9390	-70	5	-0.74	73292970	7813	74.90	9450	9480	9300	12290	6630	9460	9380.88	4.00	-1274	9680	9570	9350	9240	9020	9625	9295	1180	2830	5000	6810	10	1	23607712	2217	-6.27	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-24.58	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	12450	-24.58	20230511	8840	6.22	20230707	0.32	N	071840	5000	1180 억	945190	N	N	4	N	N
27	20240425	150644	57	100.00	KOSPI	유통업	N	N	N	N		N	9370	-90	5	-0.95	68004640	7249	69.49	9450	9480	9300	12290	6630	9460	9381.24	4.00	-1214	9680	9570	9350	9240	9020	9625	9295	1180	2830	5000	6810	10	1	23607712	2212	-6.26	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-24.74	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	12450	-24.74	20230511	8840	6.00	20230707	0.32	N	071840	5000	1180 억	945190	N	N	4	N	N
28	20240425	140641	57	100.00	KOSPI	유통업	N	N	N	N		N	9360	-100	5	-1.06	56415410	6012	57.64	9450	9480	9300	12290	6630	9460	9383.80	4.00	-579	9680	9570	9350	9240	9020	9625	9295	1180	2830	5000	6810	10	1	23607712	2210	-6.25	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-24.82	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	12450	-24.82	20230511	8840	5.88	20230707	0.32	N	071840	5000	1180 억	945190	N	N	4	N	N
29	20240425	130643	57	100.00	KOSPI	유통업	N	N	N	N		N	9390	-70	5	-0.74	49856190	5311	50.92	9450	9480	9300	12290	6630	9460	9387.35	4.00	-586	9680	9570	9350	9240	9020	9625	9295	1180	2830	5000	6810	10	1	23607712	2217	-6.27	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-24.58	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	12450	-24.58	20230511	8840	6.22	20230707	0.32	N	071840	5000	1180 억	945190	N	N	4	N	N
30	20240425	120640	57	100.00	KOSPI	유통업	N	N	N	N		N	9390	-70	5	-0.74	46380130	4941	47.37	9450	9480	9300	12290	6630	9460	9386.79	4.00	-588	9680	9570	9350	9240	9020	9625	9295	1180	2830	5000	6810	10	1	23607712	2217	-6.27	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-24.58	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	12450	-24.58	20230511	8840	6.22	20230707	0.32	N	071840	5000	1180 억	945190	N	N	4	N	N
31	20240425	110641	57	100.00	KOSPI	유통업	N	N	N	N		N	9380	-80	5	-0.85	20651350	2206	21.15	9450	9450	9300	12290	6630	9460	9361.45	4.00	-831	9680	9570	9350	9240	9020	9625	9295	1180	2830	5000	6810	10	1	23607712	2214	-6.26	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-24.66	8840	20230707	6.11	10990	-14.65	20240123	8950	4.80	20240417	12450	-24.66	20230511	8840	6.11	20230707	0.32	N	071840	5000	1180 억	945190	N	N	4	N	N
32	20240425	100641	57	100.00	KOSPI	유통업	N	N	N	N		N	9360	-100	5	-1.06	6257950	669	6.41	9450	9450	9300	12290	6630	9460	9354.19	4.00	-199	9680	9570	9350	9240	9020	9625	9295	1180	2830	5000	6810	10	1	23607712	2210	-6.25	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-24.82	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	12450	-24.82	20230511	8840	5.88	20230707	0.32	N	071840	5000	1180 억	945190	N	N	4	N	N
33	20240425	090644	57	100.00	KOSPI	유통업	N	N	N	N		N	9350	-110	5	-1.16	2513550	268	2.57	9450	9450	9350	12290	6630	9460	9378.92	4.00	-121	9680	9570	9350	9240	9020	9625	9295	1180	2830	5000	6810	10	1	23607712	2207	-6.24	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-24.90	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	12450	-24.90	20230511	8840	5.77	20230707	0.32	N	071840	5000	1180 억	945190	N	N	4	N	N
34	20240424	160631	57	100.00	KOSPI	유통업	N	N	N	N		N	9460	240	2	2.60	96570130	10417	99.85	9130	9460	9130	11980	6460	9220	9270.40	4.00	1678	9460	9340	9230	9110	9000	9285	9055	1180	2760	5000	6630	10	1	23607712	2233	-6.32	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-24.02	8840	20230707	7.01	10990	-13.92	20240123	8950	5.70	20240417	12450	-24.02	20230511	8840	7.01	20230707	0.32	N	071840	5000	1180 억	943568	N	N	4	N	N
35	20240424	150638	57	100.00	KOSPI	유통업	N	N	N	N		N	9320	100	2	1.08	87836150	9490	90.96	9130	9380	9130	11980	6460	9220	9255.65	4.00	1530	9460	9340	9230	9110	9000	9285	9055	1180	2760	5000	6630	10	1	23607712	2200	-6.22	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-25.14	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	12450	-25.14	20230511	8840	5.43	20230707	0.32	N	071840	5000	1180 억	943568	N	N	1	N	N
36	20240424	140638	57	100.00	KOSPI	유통업	N	N	N	N		N	9290	70	2	0.76	69199420	7490	71.79	9130	9350	9130	11980	6460	9220	9238.91	4.00	1555	9460	9340	9230	9110	9000	9285	9055	1180	2760	5000	6630	10	1	23607712	2193	-6.20	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-25.38	8840	20230707	5.09	10990	-15.47	20240123	8950	3.80	20240417	12450	-25.38	20230511	8840	5.09	20230707	0.32	N	071840	5000	1180 억	943568	N	N	1	N	N
37	20240424	130643	57	100.00	KOSPI	유통업	N	N	N	N		N	9270	50	2	0.54	63819400	6910	66.23	9130	9350	9130	11980	6460	9220	9235.80	4.00	1342	9460	9340	9230	9110	9000	9285	9055	1180	2760	5000	6630	10	1	23607712	2188	-6.19	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-25.54	8840	20230707	4.86	10990	-15.65	20240123	8950	3.58	20240417	12450	-25.54	20230511	8840	4.86	20230707	0.32	N	071840	5000	1180 억	943568	N	N	1	N	N
38	20240424	120639	57	100.00	KOSPI	유통업	N	N	N	N		N	9300	80	2	0.87	50800790	5504	52.76	9130	9350	9130	11980	6460	9220	9229.79	4.00	874	9460	9340	9230	9110	9000	9285	9055	1180	2760	5000	6630	10	1	23607712	2196	-6.21	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-25.30	8840	20230707	5.20	10990	-15.38	20240123	8950	3.91	20240417	12450	-25.30	20230511	8840	5.20	20230707	0.32	N	071840	5000	1180 억	943568	N	N	1	N	N
39	20240424	110638	57	100.00	KOSPI	유통업	N	N	N	N		N	9230	10	2	0.11	41123990	4465	42.80	9130	9300	9130	11980	6460	9220	9210.30	4.00	1202	9460	9340	9230	9110	9000	9285	9055	1180	2760	5000	6630	10	1	23607712	2179	-6.16	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-25.86	8840	20230707	4.41	10990	-16.01	20240123	8950	3.13	20240417	12450	-25.86	20230511	8840	4.41	20230707	0.32	N	071840	5000	1180 억	943568	N	N	1	N	N
40	20240424	100636	57	100.00	KOSPI	유통업	N	N	N	N		N	9190	-30	5	-0.33	16155970	1755	16.82	9130	9300	9130	11980	6460	9220	9205.68	4.00	503	9460	9340	9230	9110	9000	9285	9055	1180	2760	5000	6630	10	1	23607712	2170	-6.13	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-26.18	8840	20230707	3.96	10990	-16.38	20240123	8950	2.68	20240417	12450	-26.18	20230511	8840	3.96	20230707	0.32	N	071840	5000	1180 억	943568	N	N	1	N	N
41	20240424	090639	57	100.00	KOSPI	유통업	N	N	N	N		N	9290	70	2	0.76	4481690	487	4.67	9130	9300	9130	11980	6460	9220	9202.65	4.00	364	9460	9340	9230	9110	9000	9285	9055	1180	2760	5000	6630	10	1	23607712	2193	-6.20	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-25.38	8840	20230707	5.09	10990	-15.47	20240123	8950	3.80	20240417	12450	-25.38	20230511	8840	5.09	20230707	0.32	N	071840	5000	1180 억	943568	N	N	1	N	N
42	20240423	160616	57	100.00	KOSPI	유통업	N	N	N	N		N	9220	-10	5	-0.11	95973250	10433	179.35	9350	9350	9120	11990	6470	9230	9199.01	4.00	-1077	9376	9302	9176	9102	8976	9340	9140	1180	2760	5000	6640	10	1	23607712	2177	-6.15	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-25.94	8840	20230707	4.30	10990	-16.11	20240123	8950	3.02	20240417	12450	-25.94	20230511	8840	4.30	20230707	0.32	N	071840	5000	1180 억	944616	N	N	1	N	N
43	20240423	150636	57	100.00	KOSPI	유통업	N	N	N	N		N	9220	-10	5	-0.11	85323090	9271	159.38	9350	9350	9120	11990	6470	9230	9203.22	4.00	-851	9376	9302	9176	9102	8976	9340	9140	1180	2760	5000	6640	10	1	23607712	2177	-6.15	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-25.94	8840	20230707	4.30	10990	-16.11	20240123	8950	3.02	20240417	12450	-25.94	20230511	8840	4.30	20230707	0.32	N	071840	5000	1180 억	944616	N	N	0	N	N
44	20240423	140636	57	100.00	KOSPI	유통업	N	N	N	N		N	9190	-40	5	-0.43	66247130	7186	123.53	9350	9350	9160	11990	6470	9230	9218.92	4.00	-757	9376	9302	9176	9102	8976	9340	9140	1180	2760	5000	6640	10	1	23607712	2170	-6.13	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-26.18	8840	20230707	3.96	10990	-16.38	20240123	8950	2.68	20240417	12450	-26.18	20230511	8840	3.96	20230707	0.32	N	071840	5000	1180 억	944616	N	N	0	N	N
45	20240423	130634	57	100.00	KOSPI	유통업	N	N	N	N		N	9230	0	3	0.00	55197270	5988	102.94	9350	9350	9160	11990	6470	9230	9217.98	4.00	-241	9376	9302	9176	9102	8976	9340	9140	1180	2760	5000	6640	10	1	23607712	2179	-6.16	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-25.86	8840	20230707	4.41	10990	-16.01	20240123	8950	3.13	20240417	12450	-25.86	20230511	8840	4.41	20230707	0.32	N	071840	5000	1180 억	944616	N	N	0	N	N
46	20240423	120634	57	100.00	KOSPI	유통업	N	N	N	N		N	9200	-30	5	-0.33	40010250	4337	74.56	9350	9350	9160	11990	6470	9230	9225.33	4.00	188	9376	9302	9176	9102	8976	9340	9140	1180	2760	5000	6640	10	1	23607712	2172	-6.14	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-26.10	8840	20230707	4.07	10990	-16.29	20240123	8950	2.79	20240417	12450	-26.10	20230511	8840	4.07	20230707	0.32	N	071840	5000	1180 억	944616	N	N	0	N	N
47	20240423	110636	57	100.00	KOSPI	유통업	N	N	N	N		N	9180	-50	5	-0.54	32269340	3494	60.07	9350	9350	9160	11990	6470	9230	9235.64	4.00	219	9376	9302	9176	9102	8976	9340	9140	1180	2760	5000	6640	10	1	23607712	2167	-6.13	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-26.27	8840	20230707	3.85	10990	-16.47	20240123	8950	2.57	20240417	12450	-26.27	20230511	8840	3.85	20230707	0.32	N	071840	5000	1180 억	944616	N	N	0	N	N
48	20240423	100635	57	100.00	KOSPI	유통업	N	N	N	N		N	9280	50	2	0.54	16105220	1739	29.90	9350	9350	9250	11990	6470	9230	9261.20	4.00	347	9376	9302	9176	9102	8976	9340	9140	1180	2760	5000	6640	10	1	23607712	2191	-6.19	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-25.46	8840	20230707	4.98	10990	-15.56	20240123	8950	3.69	20240417	12450	-25.46	20230511	8840	4.98	20230707	0.32	N	071840	5000	1180 억	944616	N	N	0	N	N
49	20240423	090635	57	100.00	KOSPI	유통업	N	N	N	N		N	9280	50	2	0.54	928350	100	1.72	9350	9350	9250	11990	6470	9230	9283.50	4.00	40	9376	9302	9176	9102	8976	9340	9140	1180	2760	5000	6640	10	1	23607712	2191	-6.19	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-25.46	8840	20230707	4.98	10990	-15.56	20240123	8950	3.69	20240417	12450	-25.46	20230511	8840	4.98	20230707	0.32	N	071840	5000	1180 억	944616	N	N	0	N	N
50	20240422	160633	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9230	100	2	1.10	53505550	5815	43.79	9050	9250	9050	11860	6400	9130	9201.29	4.01	1388	9350	9240	9140	9030	8930	9190	8980	1180	2730	5000	6570	10	1	23607712	2179	-6.16	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-25.86	8840	20230707	4.41	10990	-16.01	20240123	8950	3.13	20240417	12450	-25.86	20230511	8840	4.41	20230707	0.32	N	071840	5000	1180 억	945675	N	N	0	N	N
51	20240422	150632	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9240	110	2	1.20	48854980	5311	40.00	9050	9250	9050	11860	6400	9130	9198.83	4.01	1518	9350	9240	9140	9030	8930	9190	8980	1180	2730	5000	6570	10	1	23607712	2181	-6.17	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-25.78	8840	20230707	4.52	10990	-15.92	20240123	8950	3.24	20240417	12450	-25.78	20230511	8840	4.52	20230707	0.32	N	071840	5000	1180 억	945675	N	N	0	N	N
52	20240422	140632	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9230	100	2	1.10	33248930	3615	27.22	9050	9250	9050	11860	6400	9130	9197.49	4.01	1440	9350	9240	9140	9030	8930	9190	8980	1180	2730	5000	6570	10	1	23607712	2179	-6.16	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-25.86	8840	20230707	4.41	10990	-16.01	20240123	8950	3.13	20240417	12450	-25.86	20230511	8840	4.41	20230707	0.32	N	071840	5000	1180 억	945675	N	N	0	N	N
53	20240422	130631	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9240	110	2	1.20	27378130	2978	22.43	9050	9250	9050	11860	6400	9130	9193.46	4.01	1478	9350	9240	9140	9030	8930	9190	8980	1180	2730	5000	6570	10	1	23607712	2181	-6.17	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-25.78	8840	20230707	4.52	10990	-15.92	20240123	8950	3.24	20240417	12450	-25.78	20230511	8840	4.52	20230707	0.32	N	071840	5000	1180 억	945675	N	N	0	N	N
54	20240422	120631	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9250	120	2	1.31	20390700	2222	16.73	9050	9250	9050	11860	6400	9130	9176.73	4.01	995	9350	9240	9140	9030	8930	9190	8980	1180	2730	5000	6570	10	1	23607712	2184	-6.17	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-25.70	8840	20230707	4.64	10990	-15.83	20240123	8950	3.35	20240417	12450	-25.70	20230511	8840	4.64	20230707	0.32	N	071840	5000	1180 억	945675	N	N	0	N	N
55	20240422	110631	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9200	70	2	0.77	14164030	1546	11.64	9050	9240	9050	11860	6400	9130	9161.73	4.01	528	9350	9240	9140	9030	8930	9190	8980	1180	2730	5000	6570	10	1	23607712	2172	-6.14	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-26.10	8840	20230707	4.07	10990	-16.29	20240123	8950	2.79	20240417	12450	-26.10	20230511	8840	4.07	20230707	0.32	N	071840	5000	1180 억	945675	N	N	0	N	N
56	20240422	100632	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9170	40	2	0.44	7258050	794	5.98	9050	9240	9050	11860	6400	9130	9141.12	4.01	234	9350	9240	9140	9030	8930	9190	8980	1180	2730	5000	6570	10	1	23607712	2165	-6.12	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-26.35	8840	20230707	3.73	10990	-16.56	20240123	8950	2.46	20240417	12450	-26.35	20230511	8840	3.73	20230707	0.32	N	071840	5000	1180 억	945675	N	N	0	N	N
57	20240422	090631	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9120	-10	5	-0.11	3866060	425	3.20	9050	9130	9050	11860	6400	9130	9096.61	4.01	252	9350	9240	9140	9030	8930	9190	8980	1180	2730	5000	6570	10	1	23607712	2153	-6.09	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-26.75	8840	20230707	3.17	10990	-17.02	20240123	8950	1.90	20240417	12450	-26.75	20230511	8840	3.17	20230707	0.32	N	071840	5000	1180 억	945675	N	N	0	N	N
58	20240419	160603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9130	0	3	0.00	120944440	13278	113.71	9240	9250	9040	11860	6400	9130	9108.63	4.02	-2217	9416	9272	9136	8992	8856	9345	9065	1180	2730	5000	6570	10	1	23607712	2155	-6.09	0.17	12	0.06	-1498.00	53730.00	12450	20230511	-26.67	8840	20230707	3.28	10990	-16.92	20240123	8950	2.01	20240417	12450	-26.67	20230511	8840	3.28	20230707	0.32	N	071840	5000	1180 억	949166	N	N	0	N	N
59	20240419	150609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9160	30	2	0.33	118742050	13037	111.65	9240	9250	9040	11860	6400	9130	9108.08	4.02	-2265	9416	9272	9136	8992	8856	9345	9065	1180	2730	5000	6570	10	1	23607712	2162	-6.11	0.17	12	0.06	-1498.00	53730.00	12450	20230511	-26.43	8840	20230707	3.62	10990	-16.65	20240123	8950	2.35	20240417	12450	-26.43	20230511	8840	3.62	20230707	0.32	N	071840	5000	1180 억	949166	N	N	0	N	N
60	20240419	140603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	-40	5	-0.44	97306280	10696	91.60	9240	9250	9040	11860	6400	9130	9097.45	4.02	-2412	9416	9272	9136	8992	8856	9345	9065	1180	2730	5000	6570	10	1	23607712	2146	-6.07	0.17	12	0.05	-1498.00	53730.00	12450	20230511	-26.99	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	12450	-26.99	20230511	8840	2.83	20230707	0.32	N	071840	5000	1180 억	949166	N	N	0	N	N
61	20240419	130604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	-40	5	-0.44	93636030	10292	88.14	9240	9250	9040	11860	6400	9130	9097.94	4.02	-2561	9416	9272	9136	8992	8856	9345	9065	1180	2730	5000	6570	10	1	23607712	2146	-6.07	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-26.99	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	12450	-26.99	20230511	8840	2.83	20230707	0.32	N	071840	5000	1180 억	949166	N	N	0	N	N
62	20240419	120601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9050	-80	5	-0.88	89977830	9889	84.69	9240	9250	9040	11860	6400	9130	9098.78	4.02	-2753	9416	9272	9136	8992	8856	9345	9065	1180	2730	5000	6570	10	1	23607712	2136	-6.04	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-27.31	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	12450	-27.31	20230511	8840	2.38	20230707	0.32	N	071840	5000	1180 억	949166	N	N	0	N	N
63	20240419	110608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9070	-60	5	-0.66	73501370	8071	69.12	9240	9250	9040	11860	6400	9130	9106.85	4.02	-2993	9416	9272	9136	8992	8856	9345	9065	1180	2730	5000	6570	10	1	23607712	2141	-6.05	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-27.15	8840	20230707	2.60	10990	-17.47	20240123	8950	1.34	20240417	12450	-27.15	20230511	8840	2.60	20230707	0.32	N	071840	5000	1180 억	949166	N	N	0	N	N
64	20240419	100607	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	-40	5	-0.44	30372340	3335	28.56	9240	9250	9040	11860	6400	9130	9107.15	4.02	-1104	9416	9272	9136	8992	8856	9345	9065	1180	2730	5000	6570	10	1	23607712	2146	-6.07	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-26.99	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	12450	-26.99	20230511	8840	2.83	20230707	0.32	N	071840	5000	1180 억	949166	N	N	0	N	N
65	20240419	090602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9120	-10	5	-0.11	9611290	1049	8.98	9240	9250	9120	11860	6400	9130	9162.34	4.02	-685	9416	9272	9136	8992	8856	9345	9065	1180	2730	5000	6570	10	1	23607712	2153	-6.09	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-26.75	8840	20230707	3.17	10990	-17.02	20240123	8950	1.90	20240417	12450	-26.75	20230511	8840	3.17	20230707	0.32	N	071840	5000	1180 억	949166	N	N	0	N	N
66	20240418	160602	57	100.00	KOSPI	유통업	N	N	N	N		N	9130	80	2	0.88	106399870	11675	46.72	9000	9280	9000	11760	6340	9050	9113.48	4.01	3340	9383	9216	9083	8916	8783	9300	9000	1180	2710	5000	6510	10	1	23607712	2155	-6.09	0.17	12	0.05	-1498.00	53730.00	12450	20230511	-26.67	8840	20230707	3.28	10990	-16.92	20240123	8950	2.01	20240417	12450	-26.67	20230511	8840	3.28	20230707	0.32	N	071840	5000	1180 억	945904	N	N	1	N	N
67	20240418	150601	57	100.00	KOSPI	유통업	N	N	N	N		N	9130	80	2	0.88	104737300	11493	45.99	9000	9280	9000	11760	6340	9050	9113.14	4.01	3372	9383	9216	9083	8916	8783	9300	9000	1180	2710	5000	6510	10	1	23607712	2155	-6.09	0.17	12	0.05	-1498.00	53730.00	12450	20230511	-26.67	8840	20230707	3.28	10990	-16.92	20240123	8950	2.01	20240417	12450	-26.67	20230511	8840	3.28	20230707	0.32	N	071840	5000	1180 억	945904	N	N	1	N	N
68	20240418	140606	57	100.00	KOSPI	유통업	N	N	N	N		N	9150	100	2	1.10	100978300	11082	44.35	9000	9280	9000	11760	6340	9050	9111.92	4.01	3371	9383	9216	9083	8916	8783	9300	9000	1180	2710	5000	6510	10	1	23607712	2160	-6.11	0.17	12	0.05	-1498.00	53730.00	12450	20230511	-26.51	8840	20230707	3.51	10990	-16.74	20240123	8950	2.23	20240417	12450	-26.51	20230511	8840	3.51	20230707	0.32	N	071840	5000	1180 억	945904	N	N	1	N	N
69	20240418	130602	57	100.00	KOSPI	유통업	N	N	N	N		N	9170	120	2	1.33	94447900	10369	41.50	9000	9280	9000	11760	6340	9050	9108.68	4.01	3359	9383	9216	9083	8916	8783	9300	9000	1180	2710	5000	6510	10	1	23607712	2165	-6.12	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-26.35	8840	20230707	3.73	10990	-16.56	20240123	8950	2.46	20240417	12450	-26.35	20230511	8840	3.73	20230707	0.32	N	071840	5000	1180 억	945904	N	N	1	N	N
70	20240418	120600	57	100.00	KOSPI	유통업	N	N	N	N		N	9200	150	2	1.66	91888310	10090	40.38	9000	9280	9000	11760	6340	9050	9106.87	4.01	3366	9383	9216	9083	8916	8783	9300	9000	1180	2710	5000	6510	10	1	23607712	2172	-6.14	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-26.10	8840	20230707	4.07	10990	-16.29	20240123	8950	2.79	20240417	12450	-26.10	20230511	8840	4.07	20230707	0.32	N	071840	5000	1180 억	945904	N	N	1	N	N
71	20240418	110602	57	100.00	KOSPI	유통업	N	N	N	N		N	9180	130	2	1.44	87468780	9608	38.45	9000	9280	9000	11760	6340	9050	9103.74	4.01	3433	9383	9216	9083	8916	8783	9300	9000	1180	2710	5000	6510	10	1	23607712	2167	-6.13	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-26.27	8840	20230707	3.85	10990	-16.47	20240123	8950	2.57	20240417	12450	-26.27	20230511	8840	3.85	20230707	0.32	N	071840	5000	1180 억	945904	N	N	1	N	N
72	20240418	100603	57	100.00	KOSPI	유통업	N	N	N	N		N	9130	80	2	0.88	64667580	7130	28.53	9000	9180	9000	11760	6340	9050	9069.79	4.01	4509	9383	9216	9083	8916	8783	9300	9000	1180	2710	5000	6510	10	1	23607712	2155	-6.09	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-26.67	8840	20230707	3.28	10990	-16.92	20240123	8950	2.01	20240417	12450	-26.67	20230511	8840	3.28	20230707	0.32	N	071840	5000	1180 억	945904	N	N	1	N	N
73	20240418	090601	57	100.00	KOSPI	유통업	N	N	N	N		N	9040	-10	5	-0.11	21313930	2356	9.43	9000	9060	9000	11760	6340	9050	9046.66	4.01	2170	9383	9216	9083	8916	8783	9300	9000	1180	2710	5000	6510	10	1	23607712	2134	-6.03	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-27.39	8840	20230707	2.26	10990	-17.74	20240123	8950	1.01	20240417	12450	-27.39	20230511	8840	2.26	20230707	0.32	N	071840	5000	1180 억	945904	N	N	1	N	N
74	20240417	160556	57	100.00	KOSPI	유통업	N	N	N	N		N	9050	-170	5	-1.84	226468730	24986	121.42	8950	9250	8950	11980	6460	9220	9063.83	4.01	-285	9553	9386	9223	9056	8893	9305	8975	1180	2760	5000	6630	10	1	23607712	2136	-6.04	0.17	12	0.11	-1498.00	53730.00	12450	20230511	-27.31	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	12450	-27.31	20230511	8840	2.38	20230707	0.32	N	071840	5000	1180 억	945494	N	N	1	N	N
75	20240417	150607	57	100.00	KOSPI	유통업	N	N	N	N		N	9020	-200	5	-2.17	218602490	24116	117.19	8950	9250	8950	11980	6460	9220	9064.62	4.01	11	9553	9386	9223	9056	8893	9305	8975	1180	2760	5000	6630	10	1	23607712	2129	-6.02	0.17	12	0.10	-1498.00	53730.00	12450	20230511	-27.55	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	12450	-27.55	20230511	8840	2.04	20230707	0.32	N	071840	5000	1180 억	945494	N	N	0	N	N
76	20240417	140601	57	100.00	KOSPI	유통업	N	N	N	N		N	9030	-190	5	-2.06	205714120	22689	110.25	8950	9250	8950	11980	6460	9220	9066.69	4.01	475	9553	9386	9223	9056	8893	9305	8975	1180	2760	5000	6630	10	1	23607712	2132	-6.03	0.17	12	0.10	-1498.00	53730.00	12450	20230511	-27.47	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	12450	-27.47	20230511	8840	2.15	20230707	0.32	N	071840	5000	1180 억	945494	N	N	0	N	N
77	20240417	130603	57	100.00	KOSPI	유통업	N	N	N	N		N	9030	-190	5	-2.06	154055570	16964	82.43	8950	9250	8950	11980	6460	9220	9081.32	4.01	-457	9553	9386	9223	9056	8893	9305	8975	1180	2760	5000	6630	10	1	23607712	2132	-6.03	0.17	12	0.07	-1498.00	53730.00	12450	20230511	-27.47	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	12450	-27.47	20230511	8840	2.15	20230707	0.32	N	071840	5000	1180 억	945494	N	N	0	N	N
78	20240417	120605	57	100.00	KOSPI	유통업	N	N	N	N		N	9080	-140	5	-1.52	97893730	10755	52.26	8950	9250	8950	11980	6460	9220	9102.16	4.01	-2441	9553	9386	9223	9056	8893	9305	8975	1180	2760	5000	6630	10	1	23607712	2144	-6.06	0.17	12	0.05	-1498.00	53730.00	12450	20230511	-27.07	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	12450	-27.07	20230511	8840	2.71	20230707	0.32	N	071840	5000	1180 억	945494	N	N	0	N	N
79	20240417	110605	57	100.00	KOSPI	유통업	N	N	N	N		N	9180	-40	5	-0.43	40738100	4464	21.69	8950	9250	8950	11980	6460	9220	9125.92	4.01	-1625	9553	9386	9223	9056	8893	9305	8975	1180	2760	5000	6630	10	1	23607712	2167	-6.13	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-26.27	8840	20230707	3.85	10990	-16.47	20240123	8950	2.57	20240417	12450	-26.27	20230511	8840	3.85	20230707	0.32	N	071840	5000	1180 억	945494	N	N	0	N	N
80	20240417	100601	57	100.00	KOSPI	유통업	N	N	N	N		N	9240	20	2	0.22	33848260	3714	18.05	8950	9250	8950	11980	6460	9220	9113.69	4.01	-1065	9553	9386	9223	9056	8893	9305	8975	1180	2760	5000	6630	10	1	23607712	2181	-6.17	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-25.78	8840	20230707	4.52	10990	-15.92	20240123	8950	3.24	20240417	12450	-25.78	20230511	8840	4.52	20230707	0.32	N	071840	5000	1180 억	945494	N	N	0	N	N
81	20240417	090558	57	100.00	KOSPI	유통업	N	N	N	N		N	9190	-30	5	-0.33	13825010	1544	7.50	8950	9250	8950	11980	6460	9220	8954.02	4.01	10	9553	9386	9223	9056	8893	9305	8975	1180	2760	5000	6630	10	1	23607712	2170	-6.13	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-26.18	8840	20230707	3.96	10990	-16.38	20240123	8950	2.68	20240417	12450	-26.18	20230511	8840	3.96	20230707	0.32	N	071840	5000	1180 억	945494	N	N	0	N	N
82	20240416	160603	57	100.00	KOSPI	유통업	N	N	N	N		N	9220	-170	5	-1.81	189182730	20579	193.41	9390	9390	9060	12200	6580	9390	9193.00	4.02	-6220	9630	9510	9380	9260	9130	9515	9265	1180	2810	5000	6760	10	1	23607712	2177	-6.15	0.17	12	0.09	-1498.00	53730.00	12450	20230511	-25.94	8840	20230707	4.30	10990	-16.11	20240123	9060	1.77	20240416	12450	-25.94	20230511	8840	4.30	20230707	0.32	N	071840	5000	1180 억	950185	N	N	2	N	N
83	20240416	150600	57	100.00	KOSPI	유통업	N	N	N	N		N	9230	-160	5	-1.70	178494550	19420	182.52	9390	9390	9060	12200	6580	9390	9191.27	4.02	-6094	9630	9510	9380	9260	9130	9515	9265	1180	2810	5000	6760	10	1	23607712	2179	-6.16	0.17	12	0.08	-1498.00	53730.00	12450	20230511	-25.86	8840	20230707	4.41	10990	-16.01	20240123	9060	1.88	20240416	12450	-25.86	20230511	8840	4.41	20230707	0.32	N	071840	5000	1180 억	950185	N	N	2	N	N
84	20240416	140559	57	100.00	KOSPI	유통업	N	N	N	N		N	9220	-170	5	-1.81	158136910	17216	161.80	9390	9390	9060	12200	6580	9390	9185.46	4.02	-5117	9630	9510	9380	9260	9130	9515	9265	1180	2810	5000	6760	10	1	23607712	2177	-6.15	0.17	12	0.07	-1498.00	53730.00	12450	20230511	-25.94	8840	20230707	4.30	10990	-16.11	20240123	9060	1.77	20240416	12450	-25.94	20230511	8840	4.30	20230707	0.32	N	071840	5000	1180 억	950185	N	N	2	N	N
85	20240416	130601	57	100.00	KOSPI	유통업	N	N	N	N		N	9150	-240	5	-2.56	138105810	15035	141.31	9390	9390	9060	12200	6580	9390	9185.62	4.02	-4630	9630	9510	9380	9260	9130	9515	9265	1180	2810	5000	6760	10	1	23607712	2160	-6.11	0.17	12	0.06	-1498.00	53730.00	12450	20230511	-26.51	8840	20230707	3.51	10990	-16.74	20240123	9060	0.99	20240416	12450	-26.51	20230511	8840	3.51	20230707	0.32	N	071840	5000	1180 억	950185	N	N	2	N	N
86	20240416	120603	57	100.00	KOSPI	유통업	N	N	N	N		N	9150	-240	5	-2.56	122024820	13280	124.81	9390	9390	9060	12200	6580	9390	9188.62	4.02	-4378	9630	9510	9380	9260	9130	9515	9265	1180	2810	5000	6760	10	1	23607712	2160	-6.11	0.17	12	0.06	-1498.00	53730.00	12450	20230511	-26.51	8840	20230707	3.51	10990	-16.74	20240123	9060	0.99	20240416	12450	-26.51	20230511	8840	3.51	20230707	0.32	N	071840	5000	1180 억	950185	N	N	2	N	N
87	20240416	110600	57	100.00	KOSPI	유통업	N	N	N	N		N	9210	-180	5	-1.92	36698060	3968	37.29	9390	9390	9210	12200	6580	9390	9248.50	4.02	-2594	9630	9510	9380	9260	9130	9515	9265	1180	2810	5000	6760	10	1	23607712	2174	-6.15	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-26.02	8840	20230707	4.19	10990	-16.20	20240123	9210	0.00	20240416	12450	-26.02	20230511	8840	4.19	20230707	0.32	N	071840	5000	1180 억	950185	N	N	2	N	N
88	20240416	100553	57	100.00	KOSPI	유통업	N	N	N	N		N	9270	-120	5	-1.28	12639020	1362	12.80	9390	9390	9260	12200	6580	9390	9279.75	4.02	-784	9630	9510	9380	9260	9130	9515	9265	1180	2810	5000	6760	10	1	23607712	2188	-6.19	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-25.54	8840	20230707	4.86	10990	-15.65	20240123	9250	0.22	20240415	12450	-25.54	20230511	8840	4.86	20230707	0.32	N	071840	5000	1180 억	950185	N	N	2	N	N
89	20240416	090554	57	100.00	KOSPI	유통업	N	N	N	N		N	9310	-80	5	-0.85	673010	72	0.68	9390	9390	9310	12200	6580	9390	9347.36	4.02	-3	9630	9510	9380	9260	9130	9515	9265	1180	2810	5000	6760	10	1	23607712	2198	-6.21	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-25.22	8840	20230707	5.32	10990	-15.29	20240123	9250	0.65	20240415	12450	-25.22	20230511	8840	5.32	20230707	0.32	N	071840	5000	1180 억	950185	N	N	2	N	N
90	20240415	160552	57	100.00	KOSPI	유통업	N	N	N	N		N	9390	0	3	0.00	98899730	10640	102.92	9390	9500	9250	12200	6580	9390	9295.08	4.04	-2648	9643	9516	9453	9326	9263	9485	9295	1180	2810	5000	6760	10	1	23607712	2217	-6.27	0.17	12	0.05	-1498.00	53730.00	12450	20230511	-24.58	8840	20230707	6.22	10990	-14.56	20240123	9250	1.51	20240415	12450	-24.58	20230511	8840	6.22	20230707	0.31	N	071840	5000	1180 억	952932	N	N	2	N	N
91	20240415	150556	57	100.00	KOSPI	유통업	N	N	N	N		N	9370	-20	5	-0.21	92454690	9951	96.26	9390	9500	9250	12200	6580	9390	9290.99	4.04	-2247	9643	9516	9453	9326	9263	9485	9295	1180	2810	5000	6760	10	1	23607712	2212	-6.26	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-24.74	8840	20230707	6.00	10990	-14.74	20240123	9250	1.30	20240415	12450	-24.74	20230511	8840	6.00	20230707	0.31	N	071840	5000	1180 억	952932	N	N	91	N	N
92	20240415	140551	57	100.00	KOSPI	유통업	N	N	N	N		N	9380	-10	5	-0.11	89662370	9653	93.37	9390	9500	9250	12200	6580	9390	9288.55	4.04	-2122	9643	9516	9453	9326	9263	9485	9295	1180	2810	5000	6760	10	1	23607712	2214	-6.26	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-24.66	8840	20230707	6.11	10990	-14.65	20240123	9250	1.41	20240415	12450	-24.66	20230511	8840	6.11	20230707	0.31	N	071840	5000	1180 억	952932	N	N	91	N	N
93	20240415	130546	57	100.00	KOSPI	유통업	N	N	N	N		N	9310	-80	5	-0.85	77882530	8388	81.14	9390	9500	9250	12200	6580	9390	9284.99	4.04	-1637	9643	9516	9453	9326	9263	9485	9295	1180	2810	5000	6760	10	1	23607712	2198	-6.21	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-25.22	8840	20230707	5.32	10990	-15.29	20240123	9250	0.65	20240415	12450	-25.22	20230511	8840	5.32	20230707	0.31	N	071840	5000	1180 억	952932	N	N	91	N	N
94	20240415	120554	57	100.00	KOSPI	유통업	N	N	N	N		N	9270	-120	5	-1.28	65806190	7087	68.55	9390	9500	9250	12200	6580	9390	9285.48	4.04	-1042	9643	9516	9453	9326	9263	9485	9295	1180	2810	5000	6760	10	1	23607712	2188	-6.19	0.17	12	0.03	-1498.00	53730.00	12450	20230511	-25.54	8840	20230707	4.86	10990	-15.65	20240123	9250	0.22	20240415	12450	-25.54	20230511	8840	4.86	20230707	0.31	N	071840	5000	1180 억	952932	N	N	91	N	N
95	20240415	110554	57	100.00	KOSPI	유통업	N	N	N	N		N	9280	-110	5	-1.17	53194010	5725	55.38	9390	9500	9260	12200	6580	9390	9291.53	4.04	-1042	9643	9516	9453	9326	9263	9485	9295	1180	2810	5000	6760	10	1	23607712	2191	-6.19	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-25.46	8840	20230707	4.98	10990	-15.56	20240123	9260	0.22	20240415	12450	-25.46	20230511	8840	4.98	20230707	0.31	N	071840	5000	1180 억	952932	N	N	91	N	N
96	20240415	100551	57	100.00	KOSPI	유통업	N	N	N	N		N	9280	-110	5	-1.17	35602690	3827	37.02	9390	9500	9260	12200	6580	9390	9303.03	4.04	-1162	9643	9516	9453	9326	9263	9485	9295	1180	2810	5000	6760	10	1	23607712	2191	-6.19	0.17	12	0.02	-1498.00	53730.00	12450	20230511	-25.46	8840	20230707	4.98	10990	-15.56	20240123	9260	0.22	20240415	12450	-25.46	20230511	8840	4.98	20230707	0.31	N	071840	5000	1180 억	952932	N	N	91	N	N
97	20240415	090555	57	100.00	KOSPI	유통업	N	N	N	N		N	9310	-80	5	-0.85	8229510	880	8.51	9390	9500	9310	12200	6580	9390	9351.72	4.04	-593	9643	9516	9453	9326	9263	9485	9295	1180	2810	5000	6760	10	1	23607712	2198	-6.21	0.17	12	0.00	-1498.00	53730.00	12450	20230511	-25.22	8840	20230707	5.32	10990	-15.29	20240123	9270	0.43	20240118	12450	-25.22	20230511	8840	5.32	20230707	0.31	N	071840	5000	1180 억	952932	N	N	91	N	N
98	20240412	160551	57	100.00	KOSPI	유통업	N	N	N	N		N	9390	-60	5	-0.63	97245730	10338	65.56	9580	9580	9390	12280	6620	9450	9406.63	4.04	-1340	9583	9516	9483	9416	9383	9500	9400	1180	2830	5000	6800	10	1	23607712	2217	-6.27	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-24.58	8840	20230707	6.22	10990	-14.56	20240123	9270	1.29	20240118	12450	-24.58	20230511	8840	6.22	20230707	0.31	N	071840	5000	1180 억	954586	N	N	91	N	N
99	20240412	150552	57	100.00	KOSPI	유통업	N	N	N	N		N	9390	-60	5	-0.63	80107780	8513	53.99	9580	9580	9390	12280	6620	9450	9410.05	4.04	-1425	9583	9516	9483	9416	9383	9500	9400	1180	2830	5000	6800	10	1	23607712	2217	-6.27	0.17	12	0.04	-1498.00	53730.00	12450	20230511	-24.58	8840	20230707	6.22	10990	-14.56	20240123	9270	1.29	20240118	12450	-24.58	20230511	8840	6.22	20230707	0.31	N	071840	5000	1180 억	954586	N	N	1	N	N
100	20240412	140550	57	100.00	KOSPI	유통업	N	N	N	N		N	9420	-30	5	-0.32	55047300	5847	37.08	9580	9580	9390	12280	6620	9450	9414.62	4.04	-1456	9583	9516	9483	9416	9383	9500	9400	1180	2830	5000	6800	10	1	23607712	2224	-6.29	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-24.34	8840	20230707	6.56	10990	-14.29	20240123	9270	1.62	20240118	12450	-24.34	20230511	8840	6.56	20230707	0.31	N	071840	5000	1180 억	954586	N	N	1	N	N
101	20240412	130546	57	100.00	KOSPI	유통업	N	N	N	N		N	9420	-30	5	-0.32	49942040	5305	33.64	9580	9580	9390	12280	6620	9450	9414.15	4.04	-1277	9583	9516	9483	9416	9383	9500	9400	1180	2830	5000	6800	10	1	23607712	2224	-6.29	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-24.34	8840	20230707	6.56	10990	-14.29	20240123	9270	1.62	20240118	12450	-24.34	20230511	8840	6.56	20230707	0.31	N	071840	5000	1180 억	954586	N	N	1	N	N
102	20240412	120550	57	100.00	KOSPI	유통업	N	N	N	N		N	9420	-30	5	-0.32	42094450	4472	28.36	9580	9580	9390	12280	6620	9450	9412.89	4.04	-1020	9583	9516	9483	9416	9383	9500	9400	1180	2830	5000	6800	10	1	23607712	2224	-6.29	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-24.34	8840	20230707	6.56	10990	-14.29	20240123	9270	1.62	20240118	12450	-24.34	20230511	8840	6.56	20230707	0.31	N	071840	5000	1180 억	954586	N	N	1	N	N
103	20240412	110546	57	100.00	KOSPI	유통업	N	N	N	N		N	9410	-40	5	-0.42	38344260	4074	25.84	9580	9580	9390	12280	6620	9450	9411.94	4.04	-940	9583	9516	9483	9416	9383	9500	9400	1180	2830	5000	6800	10	1	23607712	2221	-6.28	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-24.42	8840	20230707	6.45	10990	-14.38	20240123	9270	1.51	20240118	12450	-24.42	20230511	8840	6.45	20230707	0.31	N	071840	5000	1180 억	954586	N	N	1	N	N
104	20240412	100548	57	100.00	KOSPI	유통업	N	N	N	N		N	9400	-50	5	-0.53	28757610	3054	19.37	9580	9580	9390	12280	6620	9450	9416.38	4.04	-829	9583	9516	9483	9416	9383	9500	9400	1180	2830	5000	6800	10	1	23607712	2219	-6.28	0.17	12	0.01	-1498.00	53730.00	12450	20230511	-24.50	8840	20230707	6.33	10990	-14.47	20240123	9270	1.40	20240118	12450	-24.50	20230511	8840	6.33	20230707	0.31	N	071840	5000	1180 억	954586	N	N	1	N	N
105	20240412	090548	57	100.00	KOSPI	유통업	N	N	N	N		N	9470	20	2	0.21	1168620	123	0.78	9580	9580	9470	12280	6620	9450	9500.98	4.04	-74	9583	9516	9483	9416	9383	9500	9400	1180	2830	5000	6800	10	1	23607712	2236	-6.32	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-23.94	8840	20230707	7.13	10990	-13.83	20240123	9270	2.16	20240118	12450	-23.94	20230511	8840	7.13	20230707	0.31	N	071840	5000	1180 억	954586	N	N	1	N	N
106	20240411	160543	57	100.00	KOSPI	유통업	N	N	N	N		N	9450	-90	5	-0.94	149239260	15769	122.39	9540	9550	9450	12400	6680	9540	9464.09	4.06	-4299	9686	9612	9526	9452	9366	9570	9410	1180	2860	5000	6860	10	1	23607712	2231	-6.31	0.18	12	0.07	-1498.00	53730.00	12450	20230511	-24.10	8840	20230707	6.90	10990	-14.01	20240123	9270	1.94	20240118	12450	-24.10	20230511	8840	6.90	20230707	0.31	N	071840	5000	1180 억	957391	N	N	1	N	N
107	20240411	150551	57	100.00	KOSPI	유통업	N	N	N	N		N	9450	-90	5	-0.94	142103230	15014	116.53	9540	9550	9450	12400	6680	9540	9464.71	4.06	-3918	9686	9612	9526	9452	9366	9570	9410	1180	2860	5000	6860	10	1	23607712	2231	-6.31	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-24.10	8840	20230707	6.90	10990	-14.01	20240123	9270	1.94	20240118	12450	-24.10	20230511	8840	6.90	20230707	0.31	N	071840	5000	1180 억	957391	N	N	103	N	N
108	20240411	140547	57	100.00	KOSPI	유통업	N	N	N	N		N	9460	-80	5	-0.84	126952380	13411	104.09	9540	9550	9450	12400	6680	9540	9466.29	4.06	-2858	9686	9612	9526	9452	9366	9570	9410	1180	2860	5000	6860	10	1	23607712	2233	-6.32	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-24.02	8840	20230707	7.01	10990	-13.92	20240123	9270	2.05	20240118	12450	-24.02	20230511	8840	7.01	20230707	0.31	N	071840	5000	1180 억	957391	N	N	103	N	N
109	20240411	130540	57	100.00	KOSPI	유통업	N	N	N	N		N	9460	-80	5	-0.84	93607080	9885	76.72	9540	9550	9450	12400	6680	9540	9469.61	4.06	-1176	9686	9612	9526	9452	9366	9570	9410	1180	2860	5000	6860	10	1	23607712	2233	-6.32	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-24.02	8840	20230707	7.01	10990	-13.92	20240123	9270	2.05	20240118	12450	-24.02	20230511	8840	7.01	20230707	0.31	N	071840	5000	1180 억	957391	N	N	103	N	N
110	20240411	120548	57	100.00	KOSPI	유통업	N	N	N	N		N	9470	-70	5	-0.73	89071860	9406	73.01	9540	9550	9450	12400	6680	9540	9469.69	4.06	-1061	9686	9612	9526	9452	9366	9570	9410	1180	2860	5000	6860	10	1	23607712	2236	-6.32	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.94	8840	20230707	7.13	10990	-13.83	20240123	9270	2.16	20240118	12450	-23.94	20230511	8840	7.13	20230707	0.31	N	071840	5000	1180 억	957391	N	N	103	N	N
111	20240411	110543	57	100.00	KOSPI	유통업	N	N	N	N		N	9470	-70	5	-0.73	86211710	9104	70.66	9540	9550	9450	12400	6680	9540	9469.65	4.06	-938	9686	9612	9526	9452	9366	9570	9410	1180	2860	5000	6860	10	1	23607712	2236	-6.32	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.94	8840	20230707	7.13	10990	-13.83	20240123	9270	2.16	20240118	12450	-23.94	20230511	8840	7.13	20230707	0.31	N	071840	5000	1180 억	957391	N	N	103	N	N
112	20240411	100549	57	100.00	KOSPI	유통업	N	N	N	N		N	9480	-60	5	-0.63	71160270	7517	58.34	9540	9550	9450	12400	6680	9540	9466.58	4.06	-1079	9686	9612	9526	9452	9366	9570	9410	1180	2860	5000	6860	10	1	23607712	2238	-6.33	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.86	8840	20230707	7.24	10990	-13.74	20240123	9270	2.27	20240118	12450	-23.86	20230511	8840	7.24	20230707	0.31	N	071840	5000	1180 억	957391	N	N	103	N	N
113	20240411	090545	57	100.00	KOSPI	유통업	N	N	N	N		N	9540	0	3	0.00	5169820	542	4.21	9540	9550	9490	12400	6680	9540	9538.41	4.06	-456	9686	9612	9526	9452	9366	9570	9410	1180	2860	5000	6860	10	1	23607712	2252	-6.37	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-23.37	8840	20230707	7.92	10990	-13.19	20240123	9270	2.91	20240118	12450	-23.37	20230511	8840	7.92	20230707	0.31	N	071840	5000	1180 억	957391	N	N	103	N	N
114	20240409	160537	57	100.00	KOSPI	유통업	N	N	N	N		N	9540	30	2	0.32	121907750	12848	89.45	9590	9600	9440	12360	6660	9510	9488.46	4.06	-1408	9850	9680	9580	9410	9310	9630	9360	1180	2850	5000	6840	10	1	23607712	2252	-6.37	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-23.37	8840	20230707	7.92	10990	-13.19	20240123	9270	2.91	20240118	12450	-23.37	20230511	8840	7.92	20230707	0.31	N	071840	5000	1180 억	958671	N	N	103	N	N
115	20240409	150540	57	100.00	KOSPI	유통업	N	N	N	N		N	9470	-40	5	-0.42	100711260	10610	73.87	9590	9600	9460	12360	6660	9510	9492.11	4.06	-1223	9850	9680	9580	9410	9310	9630	9360	1180	2850	5000	6840	10	1	23607712	2236	-6.32	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.94	8840	20230707	7.13	10990	-13.83	20240123	9270	2.16	20240118	12450	-23.94	20230511	8840	7.13	20230707	0.31	N	071840	5000	1180 억	958671	N	N	0	N	N
116	20240409	140543	57	100.00	KOSPI	유통업	N	N	N	N		N	9470	-40	5	-0.42	47042470	4943	34.41	9590	9600	9470	12360	6660	9510	9516.99	4.06	-875	9850	9680	9580	9410	9310	9630	9360	1180	2850	5000	6840	10	1	23607712	2236	-6.32	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.94	8840	20230707	7.13	10990	-13.83	20240123	9270	2.16	20240118	12450	-23.94	20230511	8840	7.13	20230707	0.31	N	071840	5000	1180 억	958671	N	N	0	N	N
117	20240409	130538	57	100.00	KOSPI	유통업	N	N	N	N		N	9480	-30	5	-0.32	31222610	3274	22.79	9590	9600	9480	12360	6660	9510	9536.53	4.06	-777	9850	9680	9580	9410	9310	9630	9360	1180	2850	5000	6840	10	1	23607712	2238	-6.33	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-23.86	8840	20230707	7.24	10990	-13.74	20240123	9270	2.27	20240118	12450	-23.86	20230511	8840	7.24	20230707	0.31	N	071840	5000	1180 억	958671	N	N	0	N	N
118	20240409	120542	57	100.00	KOSPI	유통업	N	N	N	N		N	9490	-20	5	-0.21	29476370	3090	21.51	9590	9600	9490	12360	6660	9510	9539.28	4.06	-607	9850	9680	9580	9410	9310	9630	9360	1180	2850	5000	6840	10	1	23607712	2240	-6.34	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-23.78	8840	20230707	7.35	10990	-13.65	20240123	9270	2.37	20240118	12450	-23.78	20230511	8840	7.35	20230707	0.31	N	071840	5000	1180 억	958671	N	N	0	N	N
119	20240409	110539	57	100.00	KOSPI	유통업	N	N	N	N		N	9530	20	2	0.21	25819320	2705	18.83	9590	9600	9500	12360	6660	9510	9545.04	4.06	-556	9850	9680	9580	9410	9310	9630	9360	1180	2850	5000	6840	10	1	23607712	2250	-6.36	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-23.45	8840	20230707	7.81	10990	-13.28	20240123	9270	2.80	20240118	12450	-23.45	20230511	8840	7.81	20230707	0.31	N	071840	5000	1180 억	958671	N	N	0	N	N
120	20240409	100537	57	100.00	KOSPI	유통업	N	N	N	N		N	9550	40	2	0.42	12904400	1349	9.39	9590	9600	9520	12360	6660	9510	9565.90	4.06	-316	9850	9680	9580	9410	9310	9630	9360	1180	2850	5000	6840	10	1	23607712	2255	-6.38	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-23.29	8840	20230707	8.03	10990	-13.10	20240123	9270	3.02	20240118	12450	-23.29	20230511	8840	8.03	20230707	0.31	N	071840	5000	1180 억	958671	N	N	0	N	N
121	20240409	090546	57	100.00	KOSPI	유통업	N	N	N	N		N	9520	10	2	0.11	1731450	181	1.26	9590	9600	9520	12360	6660	9510	9566.02	4.06	-76	9850	9680	9580	9410	9310	9630	9360	1180	2850	5000	6840	10	1	23607712	2247	-6.36	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-23.53	8840	20230707	7.69	10990	-13.38	20240123	9270	2.70	20240118	12450	-23.53	20230511	8840	7.69	20230707	0.31	N	071840	5000	1180 억	958671	N	N	0	N	N
122	20240408	160533	57	100.00	KOSPI	유통업	N	N	N	N		N	9510	-110	5	-1.14	137063970	14361	144.68	9750	9750	9480	12500	6740	9620	9544.18	4.09	-7345	9820	9720	9660	9560	9500	9690	9530	1180	2880	5000	6920	10	1	23607712	2245	-6.35	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	9270	2.59	20240118	12450	-23.61	20230511	8840	7.58	20230707	0.31	N	071840	5000	1180 억	965814	N	N	259	N	N
123	20240408	150539	57	100.00	KOSPI	유통업	N	N	N	N		N	9510	-110	5	-1.14	133320150	13967	140.71	9750	9750	9480	12500	6740	9620	9545.37	4.09	-7278	9820	9720	9660	9560	9500	9690	9530	1180	2880	5000	6920	10	1	23607712	2245	-6.35	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	9270	2.59	20240118	12450	-23.61	20230511	8840	7.58	20230707	0.31	N	071840	5000	1180 억	965814	N	N	259	N	N
124	20240408	140540	57	100.00	KOSPI	유통업	N	N	N	N		N	9510	-110	5	-1.14	92690450	9689	97.61	9750	9750	9500	12500	6740	9620	9566.57	4.09	-5351	9820	9720	9660	9560	9500	9690	9530	1180	2880	5000	6920	10	1	23607712	2245	-6.35	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	9270	2.59	20240118	12450	-23.61	20230511	8840	7.58	20230707	0.31	N	071840	5000	1180 억	965814	N	N	259	N	N
125	20240408	130537	57	100.00	KOSPI	유통업	N	N	N	N		N	9520	-100	5	-1.04	90339440	9442	95.12	9750	9750	9500	12500	6740	9620	9567.83	4.09	-5167	9820	9720	9660	9560	9500	9690	9530	1180	2880	5000	6920	10	1	23607712	2247	-6.36	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.53	8840	20230707	7.69	10990	-13.38	20240123	9270	2.70	20240118	12450	-23.53	20230511	8840	7.69	20230707	0.31	N	071840	5000	1180 억	965814	N	N	259	N	N
126	20240408	120539	57	100.00	KOSPI	유통업	N	N	N	N		N	9510	-110	5	-1.14	85520140	8936	90.03	9750	9750	9500	12500	6740	9620	9570.29	4.09	-5035	9820	9720	9660	9560	9500	9690	9530	1180	2880	5000	6920	10	1	23607712	2245	-6.35	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	9270	2.59	20240118	12450	-23.61	20230511	8840	7.58	20230707	0.31	N	071840	5000	1180 억	965814	N	N	259	N	N
127	20240408	110541	57	100.00	KOSPI	유통업	N	N	N	N		N	9520	-100	5	-1.04	68850580	7185	72.39	9750	9750	9500	12500	6740	9620	9582.54	4.09	-4879	9820	9720	9660	9560	9500	9690	9530	1180	2880	5000	6920	10	1	23607712	2247	-6.36	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.53	8840	20230707	7.69	10990	-13.38	20240123	9270	2.70	20240118	12450	-23.53	20230511	8840	7.69	20230707	0.31	N	071840	5000	1180 억	965814	N	N	259	N	N
128	20240408	100534	57	100.00	KOSPI	유통업	N	N	N	N		N	9540	-80	5	-0.83	52624110	5480	55.21	9750	9750	9520	12500	6740	9620	9602.94	4.09	-4165	9820	9720	9660	9560	9500	9690	9530	1180	2880	5000	6920	10	1	23607712	2252	-6.37	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.37	8840	20230707	7.92	10990	-13.19	20240123	9270	2.91	20240118	12450	-23.37	20230511	8840	7.92	20230707	0.31	N	071840	5000	1180 억	965814	N	N	259	N	N
129	20240408	090539	57	100.00	KOSPI	유통업	N	N	N	N		N	9620	0	3	0.00	2198950	227	2.29	9750	9750	9620	12500	6740	9620	9687.00	4.09	105	9820	9720	9660	9560	9500	9690	9530	1180	2880	5000	6920	10	1	23607712	2271	-6.42	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.73	8840	20230707	8.82	10990	-12.47	20240123	9270	3.78	20240118	12450	-22.73	20230511	8840	8.82	20230707	0.31	N	071840	5000	1180 억	965814	N	N	259	N	N
130	20240405	160540	57	100.00	KOSPI	유통업	N	N	N	N		N	9620	-120	5	-1.23	95220420	9873	68.07	9760	9760	9600	12660	6820	9740	9644.54	4.10	-963	9960	9850	9760	9650	9560	9805	9605	1180	2920	5000	7010	10	1	23607712	2271	-6.42	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.73	8840	20230707	8.82	10990	-12.47	20240123	9270	3.78	20240118	12450	-22.73	20230511	8840	8.82	20230707	0.32	N	071840	5000	1180 억	966998	N	N	259	N	N
131	20240405	150536	57	100.00	KOSPI	유통업	N	N	N	N		N	9630	-110	5	-1.13	86914610	9010	62.12	9760	9760	9600	12660	6820	9740	9646.46	4.10	-656	9960	9850	9760	9650	9560	9805	9605	1180	2920	5000	7010	10	1	23607712	2273	-6.43	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	9270	3.88	20240118	12450	-22.65	20230511	8840	8.94	20230707	0.32	N	071840	5000	1180 억	966998	N	N	6	N	N
132	20240405	140536	57	100.00	KOSPI	유통업	N	N	N	N		N	9620	-120	5	-1.23	82227120	8523	58.76	9760	9760	9600	12660	6820	9740	9647.67	4.10	-590	9960	9850	9760	9650	9560	9805	9605	1180	2920	5000	7010	10	1	23607712	2271	-6.42	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.73	8840	20230707	8.82	10990	-12.47	20240123	9270	3.78	20240118	12450	-22.73	20230511	8840	8.82	20230707	0.32	N	071840	5000	1180 억	966998	N	N	6	N	N
133	20240405	130535	57	100.00	KOSPI	유통업	N	N	N	N		N	9650	-90	5	-0.92	73836150	7653	52.76	9760	9760	9600	12660	6820	9740	9648.00	4.10	-304	9960	9850	9760	9650	9560	9805	9605	1180	2920	5000	7010	10	1	23607712	2278	-6.44	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	9270	4.10	20240118	12450	-22.49	20230511	8840	9.16	20230707	0.32	N	071840	5000	1180 억	966998	N	N	6	N	N
134	20240405	120535	57	100.00	KOSPI	유통업	N	N	N	N		N	9630	-110	5	-1.13	64264730	6659	45.91	9760	9760	9600	12660	6820	9740	9650.81	4.10	-144	9960	9850	9760	9650	9560	9805	9605	1180	2920	5000	7010	10	1	23607712	2273	-6.43	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	9270	3.88	20240118	12450	-22.65	20230511	8840	8.94	20230707	0.32	N	071840	5000	1180 억	966998	N	N	6	N	N
135	20240405	110539	57	100.00	KOSPI	유통업	N	N	N	N		N	9610	-130	5	-1.33	61016260	6321	43.58	9760	9760	9600	12660	6820	9740	9652.94	4.10	-156	9960	9850	9760	9650	9560	9805	9605	1180	2920	5000	7010	10	1	23607712	2269	-6.42	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	9270	3.67	20240118	12450	-22.81	20230511	8840	8.71	20230707	0.32	N	071840	5000	1180 억	966998	N	N	6	N	N
136	20240405	100454	57	100.00	KOSPI	유통업	N	N	N	N		N	9710	-30	5	-0.31	13583640	1402	9.67	9760	9760	9670	12660	6820	9740	9688.76	4.10	153	9960	9850	9760	9650	9560	9805	9605	1180	2920	5000	7010	10	1	23607712	2292	-6.48	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.01	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12450	-22.01	20230511	8840	9.84	20230707	0.32	N	071840	5000	1180 억	966998	N	N	6	N	N
137	20240405	090530	57	100.00	KOSPI	유통업	N	N	N	N		N	9680	-60	5	-0.62	1109930	114	0.79	9760	9760	9680	12660	6820	9740	9736.23	4.10	-20	9960	9850	9760	9650	9560	9805	9605	1180	2920	5000	7010	10	1	23607712	2285	-6.46	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.32	N	071840	5000	1180 억	966998	N	N	6	N	N
138	20240404	160529	57	100.00	KOSPI	유통업	N	N	N	N		N	9740	20	2	0.21	141379800	14495	282.33	9750	9870	9670	12630	6810	9720	9753.69	4.11	-2214	9780	9750	9700	9670	9620	9765	9685	1180	2910	5000	6990	10	1	23607712	2299	-6.50	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-21.77	8840	20230707	10.18	10990	-11.37	20240123	9270	5.07	20240118	12450	-21.77	20230511	8840	10.18	20230707	0.32	N	071840	5000	1180 억	969230	N	N	6	N	N
139	20240404	150529	57	100.00	KOSPI	유통업	N	N	N	N		N	9730	10	2	0.10	139219900	14273	278.01	9750	9870	9670	12630	6810	9720	9754.07	4.11	-2221	9780	9750	9700	9670	9620	9765	9685	1180	2910	5000	6990	10	1	23607712	2297	-6.50	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-21.85	8840	20230707	10.07	10990	-11.46	20240123	9270	4.96	20240118	12450	-21.85	20230511	8840	10.07	20230707	0.32	N	071840	5000	1180 억	969230	N	N	16	N	N
140	20240404	140529	57	100.00	KOSPI	유통업	N	N	N	N		N	9670	-50	5	-0.51	130333150	13358	260.19	9750	9870	9670	12630	6810	9720	9756.94	4.11	-2044	9780	9750	9700	9670	9620	9765	9685	1180	2910	5000	6990	10	1	23607712	2283	-6.46	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	9270	4.31	20240118	12450	-22.33	20230511	8840	9.39	20230707	0.32	N	071840	5000	1180 억	969230	N	N	16	N	N
141	20240404	130524	57	100.00	KOSPI	유통업	N	N	N	N		N	9750	30	2	0.31	105037410	10756	209.51	9750	9870	9680	12630	6810	9720	9765.47	4.11	-2161	9780	9750	9700	9670	9620	9765	9685	1180	2910	5000	6990	10	1	23607712	2302	-6.51	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-21.69	8840	20230707	10.29	10990	-11.28	20240123	9270	5.18	20240118	12450	-21.69	20230511	8840	10.29	20230707	0.32	N	071840	5000	1180 억	969230	N	N	16	N	N
142	20240404	120527	57	100.00	KOSPI	유통업	N	N	N	N		N	9790	70	2	0.72	88566720	9070	176.67	9750	9870	9680	12630	6810	9720	9764.80	4.11	-2336	9780	9750	9700	9670	9620	9765	9685	1180	2910	5000	6990	10	1	23607712	2311	-6.54	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-21.37	8840	20230707	10.75	10990	-10.92	20240123	9270	5.61	20240118	12450	-21.37	20230511	8840	10.75	20230707	0.32	N	071840	5000	1180 억	969230	N	N	16	N	N
143	20240404	110528	57	100.00	KOSPI	유통업	N	N	N	N		N	9840	120	2	1.23	65019610	6674	130.00	9750	9840	9680	12630	6810	9720	9742.23	4.11	-2241	9780	9750	9700	9670	9620	9765	9685	1180	2910	5000	6990	10	1	23607712	2323	-6.57	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-20.96	8840	20230707	11.31	10990	-10.46	20240123	9270	6.15	20240118	12450	-20.96	20230511	8840	11.31	20230707	0.32	N	071840	5000	1180 억	969230	N	N	16	N	N
144	20240404	100529	57	100.00	KOSPI	유통업	N	N	N	N		N	9680	-40	5	-0.41	24308240	2504	48.77	9750	9750	9680	12630	6810	9720	9707.76	4.11	-1176	9780	9750	9700	9670	9620	9765	9685	1180	2910	5000	6990	10	1	23607712	2285	-6.46	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.32	N	071840	5000	1180 억	969230	N	N	16	N	N
145	20240404	090528	57	100.00	KOSPI	유통업	N	N	N	N		N	9720	0	3	0.00	11384110	1172	22.83	9750	9750	9680	12630	6810	9720	9713.40	4.11	-999	9780	9750	9700	9670	9620	9765	9685	1180	2910	5000	6990	10	1	23607712	2295	-6.49	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-21.93	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.32	N	071840	5000	1180 억	969230	N	N	16	N	N
146	20240403	160528	57	100.00	KOSPI	유통업	N	N	N	N		N	9720	0	3	0.00	49795300	5134	33.29	9710	9730	9650	12630	6810	9720	9699.10	4.10	298	9933	9826	9723	9616	9513	9775	9565	1180	2910	5000	6990	10	1	23607712	2295	-6.49	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-21.93	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.33	N	071840	5000	1180 억	968966	N	N	16	N	N
147	20240403	150525	57	100.00	KOSPI	유통업	N	N	N	N		N	9710	-10	5	-0.10	40996090	4228	27.42	9710	9730	9650	12630	6810	9720	9696.33	4.10	238	9933	9826	9723	9616	9513	9775	9565	1180	2910	5000	6990	10	1	23607712	2292	-6.48	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.01	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12450	-22.01	20230511	8840	9.84	20230707	0.33	N	071840	5000	1180 억	968966	N	N	46	N	N
148	20240403	140521	57	100.00	KOSPI	유통업	N	N	N	N		N	9710	-10	5	-0.10	35856240	3698	23.98	9710	9730	9650	12630	6810	9720	9696.12	4.10	252	9933	9826	9723	9616	9513	9775	9565	1180	2910	5000	6990	10	1	23607712	2292	-6.48	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.01	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12450	-22.01	20230511	8840	9.84	20230707	0.33	N	071840	5000	1180 억	968966	N	N	46	N	N
149	20240403	130523	57	100.00	KOSPI	유통업	N	N	N	N		N	9700	-20	5	-0.21	33890300	3495	22.66	9710	9730	9650	12630	6810	9720	9696.80	4.10	230	9933	9826	9723	9616	9513	9775	9565	1180	2910	5000	6990	10	1	23607712	2290	-6.48	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.09	8840	20230707	9.73	10990	-11.74	20240123	9270	4.64	20240118	12450	-22.09	20230511	8840	9.73	20230707	0.33	N	071840	5000	1180 억	968966	N	N	46	N	N
150	20240403	120523	57	100.00	KOSPI	유통업	N	N	N	N		N	9680	-40	5	-0.41	33094790	3413	22.13	9710	9730	9650	12630	6810	9720	9696.69	4.10	266	9933	9826	9723	9616	9513	9775	9565	1180	2910	5000	6990	10	1	23607712	2285	-6.46	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.33	N	071840	5000	1180 억	968966	N	N	46	N	N
151	20240403	110523	57	100.00	KOSPI	유통업	N	N	N	N		N	9710	-10	5	-0.10	30420680	3137	20.34	9710	9730	9650	12630	6810	9720	9697.38	4.10	222	9933	9826	9723	9616	9513	9775	9565	1180	2910	5000	6990	10	1	23607712	2292	-6.48	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.01	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12450	-22.01	20230511	8840	9.84	20230707	0.33	N	071840	5000	1180 억	968966	N	N	46	N	N
152	20240403	100524	57	100.00	KOSPI	유통업	N	N	N	N		N	9720	0	3	0.00	23034390	2376	15.41	9710	9730	9650	12630	6810	9720	9694.61	4.10	1	9933	9826	9723	9616	9513	9775	9565	1180	2910	5000	6990	10	1	23607712	2295	-6.49	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-21.93	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.33	N	071840	5000	1180 억	968966	N	N	46	N	N
153	20240403	090525	57	100.00	KOSPI	유통업	N	N	N	N		N	9670	-50	5	-0.51	1325810	137	0.89	9710	9710	9660	12630	6810	9720	9677.45	4.10	-96	9933	9826	9723	9616	9513	9775	9565	1180	2910	5000	6990	10	1	23607712	2283	-6.46	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	9270	4.31	20240118	12450	-22.33	20230511	8840	9.39	20230707	0.33	N	071840	5000	1180 억	968966	N	N	46	N	N
154	20240402	160514	57	100.00	KOSPI	유통업	N	N	N	N		N	9720	-110	5	-1.12	149376700	15420	61.20	9830	9830	9620	12770	6890	9830	9687.20	4.12	-3294	10050	9940	9790	9680	9530	9995	9735	1180	2940	5000	7070	10	1	23607712	2295	-6.49	0.18	12	0.07	-1498.00	53730.00	12450	20230511	-21.93	8840	20230707	9.95	10990	-11.56	20240123	9270	4.85	20240118	12450	-21.93	20230511	8840	9.95	20230707	0.33	N	071840	5000	1180 억	973414	N	N	46	N	N
155	20240402	150521	57	100.00	KOSPI	유통업	N	N	N	N		N	9710	-120	5	-1.22	144123940	14879	59.05	9830	9830	9620	12770	6890	9830	9686.40	4.12	-3358	10050	9940	9790	9680	9530	9995	9735	1180	2940	5000	7070	10	1	23607712	2292	-6.48	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.01	8840	20230707	9.84	10990	-11.65	20240123	9270	4.75	20240118	12450	-22.01	20230511	8840	9.84	20230707	0.33	N	071840	5000	1180 억	973414	N	N	0	N	N
156	20240402	140524	57	100.00	KOSPI	유통업	N	N	N	N		N	9700	-130	5	-1.32	126930850	13106	52.01	9830	9830	9620	12770	6890	9830	9684.94	4.12	-3014	10050	9940	9790	9680	9530	9995	9735	1180	2940	5000	7070	10	1	23607712	2290	-6.48	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.09	8840	20230707	9.73	10990	-11.74	20240123	9270	4.64	20240118	12450	-22.09	20230511	8840	9.73	20230707	0.33	N	071840	5000	1180 억	973414	N	N	0	N	N
157	20240402	130515	57	100.00	KOSPI	유통업	N	N	N	N		N	9670	-160	5	-1.63	96611610	9967	39.56	9830	9830	9620	12770	6890	9830	9693.15	4.12	-2708	10050	9940	9790	9680	9530	9995	9735	1180	2940	5000	7070	10	1	23607712	2283	-6.46	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	9270	4.31	20240118	12450	-22.33	20230511	8840	9.39	20230707	0.33	N	071840	5000	1180 억	973414	N	N	0	N	N
158	20240402	120515	57	100.00	KOSPI	유통업	N	N	N	N		N	9670	-160	5	-1.63	85072920	8775	34.83	9830	9830	9620	12770	6890	9830	9694.92	4.12	-2555	10050	9940	9790	9680	9530	9995	9735	1180	2940	5000	7070	10	1	23607712	2283	-6.46	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	9270	4.31	20240118	12450	-22.33	20230511	8840	9.39	20230707	0.33	N	071840	5000	1180 억	973414	N	N	0	N	N
159	20240402	110516	57	100.00	KOSPI	유통업	N	N	N	N		N	9660	-170	5	-1.73	63678320	6557	26.02	9830	9830	9650	12770	6890	9830	9711.50	4.12	-2356	10050	9940	9790	9680	9530	9995	9735	1180	2940	5000	7070	10	1	23607712	2281	-6.45	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	9270	4.21	20240118	12450	-22.41	20230511	8840	9.28	20230707	0.33	N	071840	5000	1180 억	973414	N	N	0	N	N
160	20240402	100517	57	100.00	KOSPI	유통업	N	N	N	N		N	9780	-50	5	-0.51	10489470	1072	4.25	9830	9830	9750	12770	6890	9830	9784.95	4.12	-594	10050	9940	9790	9680	9530	9995	9735	1180	2940	5000	7070	10	1	23607712	2309	-6.53	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-21.45	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	12450	-21.45	20230511	8840	10.63	20230707	0.33	N	071840	5000	1180 억	973414	N	N	0	N	N
161	20240402	090516	57	100.00	KOSPI	유통업	N	N	N	N		N	9830	0	3	0.00	629120	64	0.25	9830	9830	9830	12770	6890	9830	9830.00	4.12	-48	10050	9940	9790	9680	9530	9995	9735	1180	2940	5000	7070	10	1	23607712	2321	-6.56	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-21.04	8840	20230707	11.20	10990	-10.56	20240123	9270	6.04	20240118	12450	-21.04	20230511	8840	11.20	20230707	0.33	N	071840	5000	1180 억	973414	N	N	0	N	N
162	20240401	160514	57	100.00	KOSPI	유통업	N	N	N	N		N	9830	180	2	1.87	244403980	25042	184.51	9650	9900	9640	12540	6760	9650	9759.76	4.10	3734	9783	9716	9663	9596	9543	9690	9570	1180	2890	5000	6940	10	1	23607712	2321	-6.56	0.18	12	0.11	-1498.00	53730.00	12450	20230511	-21.04	8840	20230707	11.20	10990	-10.56	20240123	9270	6.04	20240118	12450	-21.04	20230511	8840	11.20	20230707	0.33	N	071840	5000	1180 억	968824	N	N	2	N	N
163	20240401	150516	57	100.00	KOSPI	유통업	N	N	N	N		N	9840	190	2	1.97	227545180	23327	171.88	9650	9900	9640	12540	6760	9650	9754.58	4.10	3752	9783	9716	9663	9596	9543	9690	9570	1180	2890	5000	6940	10	1	23607712	2323	-6.57	0.18	12	0.10	-1498.00	53730.00	12450	20230511	-20.96	8840	20230707	11.31	10990	-10.46	20240123	9270	6.15	20240118	12450	-20.96	20230511	8840	11.31	20230707	0.33	N	071840	5000	1180 억	968824	N	N	2	N	N
164	20240401	140513	57	100.00	KOSPI	유통업	N	N	N	N		N	9850	200	2	2.07	204791680	21012	154.82	9650	9900	9640	12540	6760	9650	9746.42	4.10	3714	9783	9716	9663	9596	9543	9690	9570	1180	2890	5000	6940	10	1	23607712	2325	-6.58	0.18	12	0.09	-1498.00	53730.00	12450	20230511	-20.88	8840	20230707	11.43	10990	-10.37	20240123	9270	6.26	20240118	12450	-20.88	20230511	8840	11.43	20230707	0.33	N	071840	5000	1180 억	968824	N	N	2	N	N
165	20240401	130513	57	100.00	KOSPI	유통업	N	N	N	N		N	9780	130	2	1.35	171293710	17603	129.70	9650	9900	9640	12540	6760	9650	9730.94	4.10	4232	9783	9716	9663	9596	9543	9690	9570	1180	2890	5000	6940	10	1	23607712	2309	-6.53	0.18	12	0.07	-1498.00	53730.00	12450	20230511	-21.45	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	12450	-21.45	20230511	8840	10.63	20230707	0.33	N	071840	5000	1180 억	968824	N	N	2	N	N
166	20240401	120517	57	100.00	KOSPI	유통업	N	N	N	N		N	9780	130	2	1.35	154525670	15886	117.05	9650	9900	9640	12540	6760	9650	9727.16	4.10	3494	9783	9716	9663	9596	9543	9690	9570	1180	2890	5000	6940	10	1	23607712	2309	-6.53	0.18	12	0.07	-1498.00	53730.00	12450	20230511	-21.45	8840	20230707	10.63	10990	-11.01	20240123	9270	5.50	20240118	12450	-21.45	20230511	8840	10.63	20230707	0.33	N	071840	5000	1180 억	968824	N	N	2	N	N
167	20240401	110514	57	100.00	KOSPI	유통업	N	N	N	N		N	9680	30	2	0.31	83100330	8577	63.20	9650	9750	9640	12540	6760	9650	9688.74	4.10	1456	9783	9716	9663	9596	9543	9690	9570	1180	2890	5000	6940	10	1	23607712	2285	-6.46	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	9270	4.42	20240118	12450	-22.25	20230511	8840	9.50	20230707	0.33	N	071840	5000	1180 억	968824	N	N	2	N	N
168	20240401	100512	57	100.00	KOSPI	유통업	N	N	N	N		N	9690	40	2	0.41	55070520	5682	41.87	9650	9750	9640	12540	6760	9650	9692.10	4.10	826	9783	9716	9663	9596	9543	9690	9570	1180	2890	5000	6940	10	1	23607712	2288	-6.47	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.17	8840	20230707	9.62	10990	-11.83	20240123	9270	4.53	20240118	12450	-22.17	20230511	8840	9.62	20230707	0.33	N	071840	5000	1180 억	968824	N	N	2	N	N
169	20240401	090513	57	100.00	KOSPI	유통업	N	N	N	N		N	9650	0	3	0.00	762570	79	0.58	9650	9690	9650	12540	6760	9650	9652.78	4.10	-64	9783	9716	9663	9596	9543	9690	9570	1180	2890	5000	6940	10	1	23607712	2278	-6.44	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	9270	4.10	20240118	12450	-22.49	20230511	8840	9.16	20230707	0.33	N	071840	5000	1180 억	968824	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History