KissMeData/005390/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1860,41,2,2.25,2149850849,1129584,448.16,1807,1983,1807,2360,1274,1819,1903.23,2.14,0,-64961,1837,1827,1814,1804,1791,1821,1798,719,541,500,1300,1,1,143708390,2673,3.21,0.63,06,0.79,579.00,2950.00,2520,20230829,-26.19,1715,20230726,8.45,2100,-11.43,20240513,1754,6.04,20240419,2520,-26.19,20230829,1715,8.45,20230726,0.93,N,005390,500,718 억,,3082018,N,N,0,N,00,N
20240531,150210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1857,38,2,2.09,2094090920,1099502,436.23,1807,1983,1807,2360,1274,1819,1904.58,2.14,0,-70149,1837,1827,1814,1804,1791,1821,1798,719,541,500,1300,1,1,143708390,2669,3.21,0.63,06,0.77,579.00,2950.00,2520,20230829,-26.31,1715,20230726,8.28,2100,-11.57,20240513,1754,5.87,20240419,2520,-26.31,20230829,1715,8.28,20230726,0.93,N,005390,500,718 억,,3082018,N,N,0,N,00,N
20240531,140209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1874,55,2,3.02,1957745450,1026420,407.23,1807,1983,1807,2360,1274,1819,1907.35,2.14,0,-82096,1837,1827,1814,1804,1791,1821,1798,719,541,500,1300,1,1,143708390,2693,3.24,0.64,06,0.71,579.00,2950.00,2520,20230829,-25.63,1715,20230726,9.27,2100,-10.76,20240513,1754,6.84,20240419,2520,-25.63,20230829,1715,9.27,20230726,0.93,N,005390,500,718 억,,3082018,N,N,0,N,00,N
20240531,130210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1877,58,2,3.19,542270033,289741,114.95,1807,1903,1807,2360,1274,1819,1871.57,2.14,0,3813,1837,1827,1814,1804,1791,1821,1798,719,541,500,1300,1,1,143708390,2697,3.24,0.64,06,0.20,579.00,2950.00,2520,20230829,-25.52,1715,20230726,9.45,2100,-10.62,20240513,1754,7.01,20240419,2520,-25.52,20230829,1715,9.45,20230726,0.93,N,005390,500,718 억,,3082018,N,N,0,N,00,N
20240531,120211,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1884,65,2,3.57,481062874,257252,102.06,1807,1903,1807,2360,1274,1819,1870.01,2.14,0,146,1837,1827,1814,1804,1791,1821,1798,719,541,500,1300,1,1,143708390,2707,3.25,0.64,06,0.18,579.00,2950.00,2520,20230829,-25.24,1715,20230726,9.85,2100,-10.29,20240513,1754,7.41,20240419,2520,-25.24,20230829,1715,9.85,20230726,0.93,N,005390,500,718 억,,3082018,N,N,0,N,00,N
20240531,110210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1866,47,2,2.58,222416771,119978,47.60,1807,1878,1807,2360,1274,1819,1853.81,2.14,0,-16132,1837,1827,1814,1804,1791,1821,1798,719,541,500,1300,1,1,143708390,2682,3.22,0.63,06,0.08,579.00,2950.00,2520,20230829,-25.95,1715,20230726,8.80,2100,-11.14,20240513,1754,6.39,20240419,2520,-25.95,20230829,1715,8.80,20230726,0.93,N,005390,500,718 억,,3082018,N,N,0,N,00,N
20240531,100211,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1857,38,2,2.09,163714961,88371,35.06,1807,1878,1807,2360,1274,1819,1852.59,2.14,0,-4189,1837,1827,1814,1804,1791,1821,1798,719,541,500,1300,1,1,143708390,2669,3.21,0.63,06,0.06,579.00,2950.00,2520,20230829,-26.31,1715,20230726,8.28,2100,-11.57,20240513,1754,5.87,20240419,2520,-26.31,20230829,1715,8.28,20230726,0.93,N,005390,500,718 억,,3082018,N,N,0,N,00,N
20240531,090210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1819,0,3,0.00,1301304,720,0.29,1807,1819,1807,2360,1274,1819,1807.37,2.14,0,-102,1837,1827,1814,1804,1791,1821,1798,719,541,500,1300,1,1,143708390,2614,3.14,0.62,06,0.00,579.00,2950.00,2520,20230829,-27.82,1715,20230726,6.06,2100,-13.38,20240513,1754,3.71,20240419,2520,-27.82,20230829,1715,6.06,20230726,0.93,N,005390,500,718 억,,3082018,N,N,0,N,00,N
20240530,160209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1819,-3,5,-0.16,454028725,251098,151.89,1822,1824,1801,2365,1276,1822,1808.17,2.21,0,-88180,1837,1829,1822,1814,1807,1826,1811,719,543,500,1310,1,1,143708390,2614,3.14,0.62,06,0.17,579.00,2950.00,2520,20230829,-27.82,1715,20230726,6.06,2100,-13.38,20240513,1754,3.71,20240419,2520,-27.82,20230829,1715,6.06,20230726,0.97,N,005390,500,718 억,,3174049,N,N,0,N,00,N
20240530,150210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1818,-4,5,-0.22,437758625,242145,146.48,1822,1824,1801,2365,1276,1822,1807.84,2.21,0,-83479,1837,1829,1822,1814,1807,1826,1811,719,543,500,1310,1,1,143708390,2613,3.14,0.62,06,0.17,579.00,2950.00,2520,20230829,-27.86,1715,20230726,6.01,2100,-13.43,20240513,1754,3.65,20240419,2520,-27.86,20230829,1715,6.01,20230726,0.97,N,005390,500,718 억,,3174049,N,N,0,N,00,N
20240530,140210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1812,-10,5,-0.55,421357711,233104,141.01,1822,1824,1801,2365,1276,1822,1807.60,2.21,0,-80176,1837,1829,1822,1814,1807,1826,1811,719,543,500,1310,1,1,143708390,2604,3.13,0.61,06,0.16,579.00,2950.00,2520,20230829,-28.10,1715,20230726,5.66,2100,-13.71,20240513,1754,3.31,20240419,2520,-28.10,20230829,1715,5.66,20230726,0.97,N,005390,500,718 억,,3174049,N,N,0,N,00,N
20240530,130210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1814,-8,5,-0.44,395682717,218952,132.45,1822,1824,1801,2365,1276,1822,1807.17,2.21,0,-74425,1837,1829,1822,1814,1807,1826,1811,719,543,500,1310,1,1,143708390,2607,3.13,0.61,06,0.15,579.00,2950.00,2520,20230829,-28.02,1715,20230726,5.77,2100,-13.62,20240513,1754,3.42,20240419,2520,-28.02,20230829,1715,5.77,20230726,0.97,N,005390,500,718 억,,3174049,N,N,0,N,00,N
20240530,120210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1808,-14,5,-0.77,288443543,159634,96.56,1822,1824,1801,2365,1276,1822,1806.91,2.21,0,-64163,1837,1829,1822,1814,1807,1826,1811,719,543,500,1310,1,1,143708390,2598,3.12,0.61,06,0.11,579.00,2950.00,2520,20230829,-28.25,1715,20230726,5.42,2100,-13.90,20240513,1754,3.08,20240419,2520,-28.25,20230829,1715,5.42,20230726,0.97,N,005390,500,718 억,,3174049,N,N,0,N,00,N
20240530,110210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1810,-12,5,-0.66,229342507,126930,76.78,1822,1824,1801,2365,1276,1822,1806.84,2.21,0,-47900,1837,1829,1822,1814,1807,1826,1811,719,543,500,1310,1,1,143708390,2601,3.13,0.61,06,0.09,579.00,2950.00,2520,20230829,-28.17,1715,20230726,5.54,2100,-13.81,20240513,1754,3.19,20240419,2520,-28.17,20230829,1715,5.54,20230726,0.97,N,005390,500,718 억,,3174049,N,N,0,N,00,N
20240530,100210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1807,-15,5,-0.82,205735306,113872,68.88,1822,1824,1801,2365,1276,1822,1806.72,2.21,0,-46788,1837,1829,1822,1814,1807,1826,1811,719,543,500,1310,1,1,143708390,2597,3.12,0.61,06,0.08,579.00,2950.00,2520,20230829,-28.29,1715,20230726,5.36,2100,-13.95,20240513,1754,3.02,20240419,2520,-28.29,20230829,1715,5.36,20230726,0.97,N,005390,500,718 억,,3174049,N,N,0,N,00,N
20240530,090211,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1824,2,2,0.11,3195908,1760,1.06,1822,1824,1815,2365,1276,1822,1815.85,2.21,0,-1118,1837,1829,1822,1814,1807,1826,1811,719,543,500,1310,1,1,143708390,2621,3.15,0.62,06,0.00,579.00,2950.00,2520,20230829,-27.62,1715,20230726,6.36,2100,-13.14,20240513,1754,3.99,20240419,2520,-27.62,20230829,1715,6.36,20230726,0.97,N,005390,500,718 억,,3174049,N,N,0,N,00,N
20240529,160208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1822,-1,5,-0.05,300672548,165288,87.80,1823,1830,1815,2365,1277,1823,1819.05,2.22,0,-21391,1847,1834,1827,1814,1807,1833,1813,719,542,500,1310,1,1,143708390,2618,3.15,0.62,06,0.12,579.00,2950.00,2520,20230829,-27.70,1715,20230726,6.24,2100,-13.24,20240513,1754,3.88,20240419,2520,-27.70,20230829,1715,6.24,20230726,1.02,N,005390,500,718 억,,3195535,N,N,0,N,00,N
20240529,150209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1820,-3,5,-0.16,283193429,155690,82.70,1823,1830,1815,2365,1277,1823,1818.96,2.22,0,-20883,1847,1834,1827,1814,1807,1833,1813,719,542,500,1310,1,1,143708390,2615,3.14,0.62,06,0.11,579.00,2950.00,2520,20230829,-27.78,1715,20230726,6.12,2100,-13.33,20240513,1754,3.76,20240419,2520,-27.78,20230829,1715,6.12,20230726,1.02,N,005390,500,718 억,,3195535,N,N,0,N,00,N
20240529,140209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1818,-5,5,-0.27,200924101,110422,58.66,1823,1830,1815,2365,1277,1823,1819.60,2.22,0,-9987,1847,1834,1827,1814,1807,1833,1813,719,542,500,1310,1,1,143708390,2613,3.14,0.62,06,0.08,579.00,2950.00,2520,20230829,-27.86,1715,20230726,6.01,2100,-13.43,20240513,1754,3.65,20240419,2520,-27.86,20230829,1715,6.01,20230726,1.02,N,005390,500,718 억,,3195535,N,N,0,N,00,N
20240529,130209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1821,-2,5,-0.11,168250320,92474,49.12,1823,1830,1815,2365,1277,1823,1819.43,2.22,0,-4720,1847,1834,1827,1814,1807,1833,1813,719,542,500,1310,1,1,143708390,2617,3.15,0.62,06,0.06,579.00,2950.00,2520,20230829,-27.74,1715,20230726,6.18,2100,-13.29,20240513,1754,3.82,20240419,2520,-27.74,20230829,1715,6.18,20230726,1.02,N,005390,500,718 억,,3195535,N,N,0,N,00,N
20240529,120211,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1820,-3,5,-0.16,127227762,69912,37.14,1823,1830,1815,2365,1277,1823,1819.83,2.22,0,-4092,1847,1834,1827,1814,1807,1833,1813,719,542,500,1310,1,1,143708390,2615,3.14,0.62,06,0.05,579.00,2950.00,2520,20230829,-27.78,1715,20230726,6.12,2100,-13.33,20240513,1754,3.76,20240419,2520,-27.78,20230829,1715,6.12,20230726,1.02,N,005390,500,718 억,,3195535,N,N,0,N,00,N
20240529,110209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1824,1,2,0.05,112488277,61812,32.83,1823,1830,1815,2365,1277,1823,1819.85,2.22,0,127,1847,1834,1827,1814,1807,1833,1813,719,542,500,1310,1,1,143708390,2621,3.15,0.62,06,0.04,579.00,2950.00,2520,20230829,-27.62,1715,20230726,6.36,2100,-13.14,20240513,1754,3.99,20240419,2520,-27.62,20230829,1715,6.36,20230726,1.02,N,005390,500,718 억,,3195535,N,N,0,N,00,N
20240529,100207,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1819,-4,5,-0.22,54770368,30084,15.98,1823,1830,1815,2365,1277,1823,1820.58,2.22,0,-8382,1847,1834,1827,1814,1807,1833,1813,719,542,500,1310,1,1,143708390,2614,3.14,0.62,06,0.02,579.00,2950.00,2520,20230829,-27.82,1715,20230726,6.06,2100,-13.38,20240513,1754,3.71,20240419,2520,-27.82,20230829,1715,6.06,20230726,1.02,N,005390,500,718 억,,3195535,N,N,0,N,00,N
20240529,090208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1830,7,2,0.38,3289244,1804,0.96,1823,1830,1823,2365,1277,1823,1823.31,2.22,0,598,1847,1834,1827,1814,1807,1833,1813,719,542,500,1310,1,1,143708390,2630,3.16,0.62,06,0.00,579.00,2950.00,2520,20230829,-27.38,1715,20230726,6.71,2100,-12.86,20240513,1754,4.33,20240419,2520,-27.38,20230829,1715,6.71,20230726,1.02,N,005390,500,718 억,,3195535,N,N,0,N,00,N
20240528,160208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1823,-5,5,-0.27,341669278,186770,71.75,1823,1840,1820,2375,1280,1828,1829.36,2.24,0,-20811,1881,1854,1838,1811,1795,1846,1803,719,547,500,1310,1,1,143708390,2620,3.15,0.62,06,0.13,579.00,2950.00,2520,20230829,-27.66,1715,20230726,6.30,2100,-13.19,20240513,1754,3.93,20240419,2520,-27.66,20230829,1715,6.30,20230726,1.04,N,005390,500,718 억,,3216515,N,N,0,N,00,N
20240528,150209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1829,1,2,0.05,304049098,166157,63.83,1823,1840,1820,2375,1280,1828,1829.89,2.24,0,-17262,1881,1854,1838,1811,1795,1846,1803,719,547,500,1310,1,1,143708390,2628,3.16,0.62,06,0.12,579.00,2950.00,2520,20230829,-27.42,1715,20230726,6.65,2100,-12.90,20240513,1754,4.28,20240419,2520,-27.42,20230829,1715,6.65,20230726,1.04,N,005390,500,718 억,,3216515,N,N,0,N,00,N
20240528,140210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1830,2,2,0.11,245609730,134200,51.55,1823,1840,1820,2375,1280,1828,1830.18,2.24,0,6893,1881,1854,1838,1811,1795,1846,1803,719,547,500,1310,1,1,143708390,2630,3.16,0.62,06,0.09,579.00,2950.00,2520,20230829,-27.38,1715,20230726,6.71,2100,-12.86,20240513,1754,4.33,20240419,2520,-27.38,20230829,1715,6.71,20230726,1.04,N,005390,500,718 억,,3216515,N,N,0,N,00,N
20240528,130208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1830,2,2,0.11,228268730,124724,47.91,1823,1840,1820,2375,1280,1828,1830.19,2.24,0,9584,1881,1854,1838,1811,1795,1846,1803,719,547,500,1310,1,1,143708390,2630,3.16,0.62,06,0.09,579.00,2950.00,2520,20230829,-27.38,1715,20230726,6.71,2100,-12.86,20240513,1754,4.33,20240419,2520,-27.38,20230829,1715,6.71,20230726,1.04,N,005390,500,718 억,,3216515,N,N,0,N,00,N
20240528,120208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1832,4,2,0.22,191181161,104464,40.13,1823,1840,1820,2375,1280,1828,1830.12,2.24,0,10783,1881,1854,1838,1811,1795,1846,1803,719,547,500,1310,1,1,143708390,2633,3.16,0.62,06,0.07,579.00,2950.00,2520,20230829,-27.30,1715,20230726,6.82,2100,-12.76,20240513,1754,4.45,20240419,2520,-27.30,20230829,1715,6.82,20230726,1.04,N,005390,500,718 억,,3216515,N,N,0,N,00,N
20240528,110208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1833,5,2,0.27,143111174,78197,30.04,1823,1840,1820,2375,1280,1828,1830.14,2.24,0,3234,1881,1854,1838,1811,1795,1846,1803,719,547,500,1310,1,1,143708390,2634,3.17,0.62,06,0.05,579.00,2950.00,2520,20230829,-27.26,1715,20230726,6.88,2100,-12.71,20240513,1754,4.50,20240419,2520,-27.26,20230829,1715,6.88,20230726,1.04,N,005390,500,718 억,,3216515,N,N,0,N,00,N
20240528,100209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1830,2,2,0.11,81817063,44765,17.20,1823,1835,1820,2375,1280,1828,1827.70,2.24,0,-2015,1881,1854,1838,1811,1795,1846,1803,719,547,500,1310,1,1,143708390,2630,3.16,0.62,06,0.03,579.00,2950.00,2520,20230829,-27.38,1715,20230726,6.71,2100,-12.86,20240513,1754,4.33,20240419,2520,-27.38,20230829,1715,6.71,20230726,1.04,N,005390,500,718 억,,3216515,N,N,0,N,00,N
20240528,090208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1829,1,2,0.05,1616690,886,0.34,1823,1829,1823,2375,1280,1828,1824.71,2.24,0,-194,1881,1854,1838,1811,1795,1846,1803,719,547,500,1310,1,1,143708390,2628,3.16,0.62,06,0.00,579.00,2950.00,2520,20230829,-27.42,1715,20230726,6.65,2100,-12.90,20240513,1754,4.28,20240419,2520,-27.42,20230829,1715,6.65,20230726,1.04,N,005390,500,718 억,,3216515,N,N,0,N,00,N
20240527,160206,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1828,-13,5,-0.71,478360915,260323,112.86,1863,1865,1822,2390,1289,1841,1837.57,2.28,0,-54590,1890,1865,1849,1824,1808,1857,1816,719,549,500,1320,1,1,143708390,2627,3.16,0.62,06,0.18,579.00,2950.00,2520,20230829,-27.46,1715,20230726,6.59,2100,-12.95,20240513,1754,4.22,20240419,2520,-27.46,20230829,1715,6.59,20230726,1.03,N,005390,500,718 억,,3271938,N,N,0,N,00,N
20240527,150207,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1828,-13,5,-0.71,459508921,250011,108.39,1863,1865,1822,2390,1289,1841,1837.95,2.28,0,-55356,1890,1865,1849,1824,1808,1857,1816,719,549,500,1320,1,1,143708390,2627,3.16,0.62,06,0.17,579.00,2950.00,2520,20230829,-27.46,1715,20230726,6.59,2100,-12.95,20240513,1754,4.22,20240419,2520,-27.46,20230829,1715,6.59,20230726,1.03,N,005390,500,718 억,,3271938,N,N,0,N,00,N
20240527,140208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1840,-1,5,-0.05,338889571,184029,79.78,1863,1865,1832,2390,1289,1841,1841.50,2.28,0,-45467,1890,1865,1849,1824,1808,1857,1816,719,549,500,1320,1,1,143708390,2644,3.18,0.62,06,0.13,579.00,2950.00,2520,20230829,-26.98,1715,20230726,7.29,2100,-12.38,20240513,1754,4.90,20240419,2520,-26.98,20230829,1715,7.29,20230726,1.03,N,005390,500,718 억,,3271938,N,N,0,N,00,N
20240527,130208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1842,1,2,0.05,331054709,179770,77.94,1863,1865,1832,2390,1289,1841,1841.55,2.28,0,-42852,1890,1865,1849,1824,1808,1857,1816,719,549,500,1320,1,1,143708390,2647,3.18,0.62,06,0.13,579.00,2950.00,2520,20230829,-26.90,1715,20230726,7.41,2100,-12.29,20240513,1754,5.02,20240419,2520,-26.90,20230829,1715,7.41,20230726,1.03,N,005390,500,718 억,,3271938,N,N,0,N,00,N
20240527,120208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1834,-7,5,-0.38,299278317,162471,70.44,1863,1865,1832,2390,1289,1841,1842.04,2.28,0,-37747,1890,1865,1849,1824,1808,1857,1816,719,549,500,1320,1,1,143708390,2636,3.17,0.62,06,0.11,579.00,2950.00,2520,20230829,-27.22,1715,20230726,6.94,2100,-12.67,20240513,1754,4.56,20240419,2520,-27.22,20230829,1715,6.94,20230726,1.03,N,005390,500,718 억,,3271938,N,N,0,N,00,N
20240527,110208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1844,3,2,0.16,153744422,83268,36.10,1863,1865,1839,2390,1289,1841,1846.38,2.28,0,-11167,1890,1865,1849,1824,1808,1857,1816,719,549,500,1320,1,1,143708390,2650,3.18,0.63,06,0.06,579.00,2950.00,2520,20230829,-26.83,1715,20230726,7.52,2100,-12.19,20240513,1754,5.13,20240419,2520,-26.83,20230829,1715,7.52,20230726,1.03,N,005390,500,718 억,,3271938,N,N,0,N,00,N
20240527,100208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1841,0,3,0.00,101838117,55066,23.87,1863,1865,1839,2390,1289,1841,1849.38,2.28,0,-9377,1890,1865,1849,1824,1808,1857,1816,719,549,500,1320,1,1,143708390,2646,3.18,0.62,06,0.04,579.00,2950.00,2520,20230829,-26.94,1715,20230726,7.35,2100,-12.33,20240513,1754,4.96,20240419,2520,-26.94,20230829,1715,7.35,20230726,1.03,N,005390,500,718 억,,3271938,N,N,0,N,00,N
20240527,090208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1860,19,2,1.03,4467186,2398,1.04,1863,1863,1860,2390,1289,1841,1862.88,2.28,0,-904,1890,1865,1849,1824,1808,1857,1816,719,549,500,1320,1,1,143708390,2673,3.21,0.63,06,0.00,579.00,2950.00,2520,20230829,-26.19,1715,20230726,8.45,2100,-11.43,20240513,1754,6.04,20240419,2520,-26.19,20230829,1715,8.45,20230726,1.03,N,005390,500,718 억,,3271938,N,N,0,N,00,N
20240524,160200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1841,-15,5,-0.81,426411212,230661,78.92,1855,1874,1833,2410,1300,1856,1848.65,2.26,0,21224,1910,1883,1869,1842,1828,1876,1835,719,554,500,1330,1,1,143708390,2646,3.18,0.62,06,0.16,579.00,2950.00,2520,20230829,-26.94,1715,20230726,7.35,2100,-12.33,20240513,1754,4.96,20240419,2520,-26.94,20230829,1715,7.35,20230726,1.03,N,005390,500,718 억,,3243739,N,N,0,N,00,N
20240524,150202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1857,1,2,0.05,379474122,205246,70.22,1855,1874,1833,2410,1300,1856,1848.87,2.26,0,22582,1910,1883,1869,1842,1828,1876,1835,719,554,500,1330,1,1,143708390,2669,3.21,0.63,06,0.14,579.00,2950.00,2520,20230829,-26.31,1715,20230726,8.28,2100,-11.57,20240513,1754,5.87,20240419,2520,-26.31,20230829,1715,8.28,20230726,1.03,N,005390,500,718 억,,3243739,N,N,0,N,00,N
20240524,140202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1873,17,2,0.92,326733477,176916,60.53,1855,1873,1833,2410,1300,1856,1846.83,2.26,0,36767,1910,1883,1869,1842,1828,1876,1835,719,554,500,1330,1,1,143708390,2692,3.23,0.63,06,0.12,579.00,2950.00,2520,20230829,-25.67,1715,20230726,9.21,2100,-10.81,20240513,1754,6.78,20240419,2520,-25.67,20230829,1715,9.21,20230726,1.03,N,005390,500,718 억,,3243739,N,N,0,N,00,N
20240524,130201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1844,-12,5,-0.65,301819082,163496,55.94,1855,1862,1833,2410,1300,1856,1846.03,2.26,0,38382,1910,1883,1869,1842,1828,1876,1835,719,554,500,1330,1,1,143708390,2650,3.18,0.63,06,0.11,579.00,2950.00,2520,20230829,-26.83,1715,20230726,7.52,2100,-12.19,20240513,1754,5.13,20240419,2520,-26.83,20230829,1715,7.52,20230726,1.03,N,005390,500,718 억,,3243739,N,N,0,N,00,N
20240524,120202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1845,-11,5,-0.59,281518711,152493,52.17,1855,1862,1833,2410,1300,1856,1846.11,2.26,0,37179,1910,1883,1869,1842,1828,1876,1835,719,554,500,1330,1,1,143708390,2651,3.19,0.63,06,0.11,579.00,2950.00,2520,20230829,-26.79,1715,20230726,7.58,2100,-12.14,20240513,1754,5.19,20240419,2520,-26.79,20230829,1715,7.58,20230726,1.03,N,005390,500,718 억,,3243739,N,N,0,N,00,N
20240524,110200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1841,-15,5,-0.81,259737962,140670,48.13,1855,1862,1833,2410,1300,1856,1846.43,2.26,0,34748,1910,1883,1869,1842,1828,1876,1835,719,554,500,1330,1,1,143708390,2646,3.18,0.62,06,0.10,579.00,2950.00,2520,20230829,-26.94,1715,20230726,7.35,2100,-12.33,20240513,1754,4.96,20240419,2520,-26.94,20230829,1715,7.35,20230726,1.03,N,005390,500,718 억,,3243739,N,N,0,N,00,N
20240524,100201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1854,-2,5,-0.11,222335357,120408,41.20,1855,1862,1833,2410,1300,1856,1846.52,2.26,0,48093,1910,1883,1869,1842,1828,1876,1835,719,554,500,1330,1,1,143708390,2664,3.20,0.63,06,0.08,579.00,2950.00,2520,20230829,-26.43,1715,20230726,8.10,2100,-11.71,20240513,1754,5.70,20240419,2520,-26.43,20230829,1715,8.10,20230726,1.03,N,005390,500,718 억,,3243739,N,N,0,N,00,N
20240524,090202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1841,-15,5,-0.81,18148391,9797,3.35,1855,1855,1841,2410,1300,1856,1852.44,2.26,0,-1450,1910,1883,1869,1842,1828,1876,1835,719,554,500,1330,1,1,143708390,2646,3.18,0.62,06,0.01,579.00,2950.00,2520,20230829,-26.94,1715,20230726,7.35,2100,-12.33,20240513,1754,4.96,20240419,2520,-26.94,20230829,1715,7.35,20230726,1.03,N,005390,500,718 억,,3243739,N,N,0,N,00,N
20240523,160200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1856,-34,5,-1.80,544263604,291099,152.45,1896,1896,1855,2455,1323,1890,1869.75,2.25,0,14193,1927,1908,1899,1880,1871,1904,1876,719,565,500,1360,1,1,143708390,2667,3.21,0.63,06,0.20,579.00,2950.00,2520,20230829,-26.35,1715,20230726,8.22,2100,-11.62,20240513,1754,5.82,20240419,2520,-26.35,20230829,1715,8.22,20230726,1.05,N,005390,500,718 억,,3229631,N,N,0,N,00,N
20240523,150202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1868,-22,5,-1.16,444605395,237501,124.38,1896,1896,1855,2455,1323,1890,1872.01,2.25,0,-12564,1927,1908,1899,1880,1871,1904,1876,719,565,500,1360,1,1,143708390,2684,3.23,0.63,06,0.17,579.00,2950.00,2520,20230829,-25.87,1715,20230726,8.92,2100,-11.05,20240513,1754,6.50,20240419,2520,-25.87,20230829,1715,8.92,20230726,1.05,N,005390,500,718 억,,3229631,N,N,0,N,00,N
20240523,140202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1862,-28,5,-1.48,432619953,231078,121.01,1896,1896,1855,2455,1323,1890,1872.18,2.25,0,-13560,1927,1908,1899,1880,1871,1904,1876,719,565,500,1360,1,1,143708390,2676,3.22,0.63,06,0.16,579.00,2950.00,2520,20230829,-26.11,1715,20230726,8.57,2100,-11.33,20240513,1754,6.16,20240419,2520,-26.11,20230829,1715,8.57,20230726,1.05,N,005390,500,718 억,,3229631,N,N,0,N,00,N
20240523,130201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1873,-17,5,-0.90,257037457,136839,71.66,1896,1896,1870,2455,1323,1890,1878.39,2.25,0,-25422,1927,1908,1899,1880,1871,1904,1876,719,565,500,1360,1,1,143708390,2692,3.23,0.63,06,0.10,579.00,2950.00,2520,20230829,-25.67,1715,20230726,9.21,2100,-10.81,20240513,1754,6.78,20240419,2520,-25.67,20230829,1715,9.21,20230726,1.05,N,005390,500,718 억,,3229631,N,N,0,N,00,N
20240523,120200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1876,-14,5,-0.74,204061988,108580,56.86,1896,1896,1870,2455,1323,1890,1879.37,2.25,0,-16178,1927,1908,1899,1880,1871,1904,1876,719,565,500,1360,1,1,143708390,2696,3.24,0.64,06,0.08,579.00,2950.00,2520,20230829,-25.56,1715,20230726,9.39,2100,-10.67,20240513,1754,6.96,20240419,2520,-25.56,20230829,1715,9.39,20230726,1.05,N,005390,500,718 억,,3229631,N,N,0,N,00,N
20240523,110200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1875,-15,5,-0.79,167236739,88949,46.58,1896,1896,1870,2455,1323,1890,1880.14,2.25,0,-12882,1927,1908,1899,1880,1871,1904,1876,719,565,500,1360,1,1,143708390,2695,3.24,0.64,06,0.06,579.00,2950.00,2520,20230829,-25.60,1715,20230726,9.33,2100,-10.71,20240513,1754,6.90,20240419,2520,-25.60,20230829,1715,9.33,20230726,1.05,N,005390,500,718 억,,3229631,N,N,0,N,00,N
20240523,100159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1881,-9,5,-0.48,127941499,68020,35.62,1896,1896,1870,2455,1323,1890,1880.94,2.25,0,-14537,1927,1908,1899,1880,1871,1904,1876,719,565,500,1360,1,1,143708390,2703,3.25,0.64,06,0.05,579.00,2950.00,2520,20230829,-25.36,1715,20230726,9.68,2100,-10.43,20240513,1754,7.24,20240419,2520,-25.36,20230829,1715,9.68,20230726,1.05,N,005390,500,718 억,,3229631,N,N,0,N,00,N
20240523,090201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1896,6,2,0.32,24636,13,0.01,1896,1896,1896,2455,1323,1890,1896.00,2.25,0,-1,1927,1908,1899,1880,1871,1904,1876,719,565,500,1360,1,1,143708390,2725,3.27,0.64,06,0.00,579.00,2950.00,2520,20230829,-24.76,1715,20230726,10.55,2100,-9.71,20240513,1754,8.10,20240419,2520,-24.76,20230829,1715,10.55,20230726,1.05,N,005390,500,718 억,,3229631,N,N,0,N,00,N
20240522,160159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1890,-11,5,-0.58,361372447,189951,78.47,1898,1918,1890,2470,1331,1901,1902.49,2.26,0,-29037,1944,1922,1906,1884,1868,1914,1876,719,569,500,1360,1,1,143708390,2716,3.26,0.64,06,0.13,579.00,2950.00,2520,20230829,-25.00,1715,20230726,10.20,2100,-10.00,20240513,1754,7.75,20240419,2520,-25.00,20230829,1715,10.20,20230726,1.10,N,005390,500,718 억,,3251737,N,N,33,N,00,N
20240522,150201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1893,-8,5,-0.42,306866007,161128,66.56,1898,1918,1893,2470,1331,1901,1904.49,2.26,0,-17907,1944,1922,1906,1884,1868,1914,1876,719,569,500,1360,1,1,143708390,2720,3.27,0.64,06,0.11,579.00,2950.00,2520,20230829,-24.88,1715,20230726,10.38,2100,-9.86,20240513,1754,7.92,20240419,2520,-24.88,20230829,1715,10.38,20230726,1.10,N,005390,500,718 억,,3251737,N,N,33,N,00,N
20240522,140159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1906,5,2,0.26,240130733,125976,52.04,1898,1918,1895,2470,1331,1901,1906.16,2.26,0,-10337,1944,1922,1906,1884,1868,1914,1876,719,569,500,1360,1,1,143708390,2739,3.29,0.65,06,0.09,579.00,2950.00,2520,20230829,-24.37,1715,20230726,11.14,2100,-9.24,20240513,1754,8.67,20240419,2520,-24.37,20230829,1715,11.14,20230726,1.10,N,005390,500,718 억,,3251737,N,N,33,N,00,N
20240522,130201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1911,10,2,0.53,201909172,105956,43.77,1898,1918,1895,2470,1331,1901,1905.60,2.26,0,-6418,1944,1922,1906,1884,1868,1914,1876,719,569,500,1360,1,1,143708390,2746,3.30,0.65,06,0.07,579.00,2950.00,2520,20230829,-24.17,1715,20230726,11.43,2100,-9.00,20240513,1754,8.95,20240419,2520,-24.17,20230829,1715,11.43,20230726,1.10,N,005390,500,718 억,,3251737,N,N,33,N,00,N
20240522,120200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1914,13,2,0.68,169888076,89156,36.83,1898,1918,1895,2470,1331,1901,1905.52,2.26,0,-4285,1944,1922,1906,1884,1868,1914,1876,719,569,500,1360,1,1,143708390,2751,3.31,0.65,06,0.06,579.00,2950.00,2520,20230829,-24.05,1715,20230726,11.60,2100,-8.86,20240513,1754,9.12,20240419,2520,-24.05,20230829,1715,11.60,20230726,1.10,N,005390,500,718 억,,3251737,N,N,33,N,00,N
20240522,110200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1914,13,2,0.68,144408957,75819,31.32,1898,1918,1895,2470,1331,1901,1904.66,2.26,0,2113,1944,1922,1906,1884,1868,1914,1876,719,569,500,1360,1,1,143708390,2751,3.31,0.65,06,0.05,579.00,2950.00,2520,20230829,-24.05,1715,20230726,11.60,2100,-8.86,20240513,1754,9.12,20240419,2520,-24.05,20230829,1715,11.60,20230726,1.10,N,005390,500,718 억,,3251737,N,N,33,N,00,N
20240522,100200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1903,2,2,0.11,71589576,37695,15.57,1898,1912,1895,2470,1331,1901,1899.18,2.26,0,1839,1944,1922,1906,1884,1868,1914,1876,719,569,500,1360,1,1,143708390,2735,3.29,0.65,06,0.03,579.00,2950.00,2520,20230829,-24.48,1715,20230726,10.96,2100,-9.38,20240513,1754,8.49,20240419,2520,-24.48,20230829,1715,10.96,20230726,1.10,N,005390,500,718 억,,3251737,N,N,33,N,00,N
20240522,090200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1902,1,2,0.05,5320434,2802,1.16,1898,1902,1898,2470,1331,1901,1898.76,2.26,0,252,1944,1922,1906,1884,1868,1914,1876,719,569,500,1360,1,1,143708390,2733,3.28,0.64,06,0.00,579.00,2950.00,2520,20230829,-24.52,1715,20230726,10.90,2100,-9.43,20240513,1754,8.44,20240419,2520,-24.52,20230829,1715,10.90,20230726,1.10,N,005390,500,718 억,,3251737,N,N,33,N,00,N
20240521,160158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1901,-15,5,-0.78,460204138,241685,70.33,1916,1928,1890,2490,1342,1916,1904.15,2.24,0,30642,1986,1950,1933,1897,1880,1942,1889,719,574,500,1370,1,1,143708390,2732,3.28,0.64,06,0.17,579.00,2950.00,2520,20230829,-24.56,1715,20230726,10.85,2100,-9.48,20240513,1754,8.38,20240419,2520,-24.56,20230829,1715,10.85,20230726,1.05,N,005390,500,718 억,,3221268,N,N,33,N,00,N
20240521,150200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1901,-15,5,-0.78,437226007,229598,66.81,1916,1928,1890,2490,1342,1916,1904.31,2.24,0,30313,1986,1950,1933,1897,1880,1942,1889,719,574,500,1370,1,1,143708390,2732,3.28,0.64,06,0.16,579.00,2950.00,2520,20230829,-24.56,1715,20230726,10.85,2100,-9.48,20240513,1754,8.38,20240419,2520,-24.56,20230829,1715,10.85,20230726,1.05,N,005390,500,718 억,,3221268,N,N,59,N,00,N
20240521,140159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1907,-9,5,-0.47,364195369,191189,55.63,1916,1928,1890,2490,1342,1916,1904.90,2.24,0,25821,1986,1950,1933,1897,1880,1942,1889,719,574,500,1370,1,1,143708390,2741,3.29,0.65,06,0.13,579.00,2950.00,2520,20230829,-24.33,1715,20230726,11.20,2100,-9.19,20240513,1754,8.72,20240419,2520,-24.33,20230829,1715,11.20,20230726,1.05,N,005390,500,718 억,,3221268,N,N,59,N,00,N
20240521,130201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1907,-9,5,-0.47,344347737,180780,52.60,1916,1928,1890,2490,1342,1916,1904.79,2.24,0,21797,1986,1950,1933,1897,1880,1942,1889,719,574,500,1370,1,1,143708390,2741,3.29,0.65,06,0.13,579.00,2950.00,2520,20230829,-24.33,1715,20230726,11.20,2100,-9.19,20240513,1754,8.72,20240419,2520,-24.33,20230829,1715,11.20,20230726,1.05,N,005390,500,718 억,,3221268,N,N,59,N,00,N
20240521,120200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1904,-12,5,-0.63,330854160,173699,50.54,1916,1928,1890,2490,1342,1916,1904.76,2.24,0,23183,1986,1950,1933,1897,1880,1942,1889,719,574,500,1370,1,1,143708390,2736,3.29,0.65,06,0.12,579.00,2950.00,2520,20230829,-24.44,1715,20230726,11.02,2100,-9.33,20240513,1754,8.55,20240419,2520,-24.44,20230829,1715,11.02,20230726,1.05,N,005390,500,718 억,,3221268,N,N,59,N,00,N
20240521,110201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1920,4,2,0.21,235772077,123728,36.00,1916,1928,1890,2490,1342,1916,1905.57,2.24,0,12266,1986,1950,1933,1897,1880,1942,1889,719,574,500,1370,1,1,143708390,2759,3.32,0.65,06,0.09,579.00,2950.00,2520,20230829,-23.81,1715,20230726,11.95,2100,-8.57,20240513,1754,9.46,20240419,2520,-23.81,20230829,1715,11.95,20230726,1.05,N,005390,500,718 억,,3221268,N,N,59,N,00,N
20240521,100200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1910,-6,5,-0.31,174176821,91455,26.61,1916,1928,1890,2490,1342,1916,1904.51,2.24,0,7898,1986,1950,1933,1897,1880,1942,1889,719,574,500,1370,1,1,143708390,2745,3.30,0.65,06,0.06,579.00,2950.00,2520,20230829,-24.21,1715,20230726,11.37,2100,-9.05,20240513,1754,8.89,20240419,2520,-24.21,20230829,1715,11.37,20230726,1.05,N,005390,500,718 억,,3221268,N,N,59,N,00,N
20240521,090158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1912,-4,5,-0.21,7116014,3716,1.08,1916,1916,1912,2490,1342,1916,1914.97,2.24,0,-335,1986,1950,1933,1897,1880,1942,1889,719,574,500,1370,1,1,143708390,2748,3.30,0.65,06,0.00,579.00,2950.00,2520,20230829,-24.13,1715,20230726,11.49,2100,-8.95,20240513,1754,9.01,20240419,2520,-24.13,20230829,1715,11.49,20230726,1.05,N,005390,500,718 억,,3221268,N,N,59,N,00,N
20240517,160201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1960,-80,5,-3.92,1383700386,707406,145.57,2000,2015,1929,2650,1430,2040,1955.97,2.19,0,75338,2088,2064,2021,1997,1954,2076,2009,719,610,500,1460,1,1,143708390,2817,3.39,0.66,06,0.49,579.00,2950.00,2520,20230829,-22.22,1715,20230726,14.29,2100,-6.67,20240513,1754,11.74,20240419,2520,-22.22,20230829,1715,14.29,20230726,1.03,N,005390,500,718 억,,3152259,N,N,1,N,00,N
20240517,150202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1963,-77,5,-3.77,1282427212,655756,134.94,2000,2015,1929,2650,1430,2040,1955.61,2.19,0,81408,2088,2064,2021,1997,1954,2076,2009,719,610,500,1460,1,1,143708390,2821,3.39,0.67,06,0.46,579.00,2950.00,2520,20230829,-22.10,1715,20230726,14.46,2100,-6.52,20240513,1754,11.92,20240419,2520,-22.10,20230829,1715,14.46,20230726,1.03,N,005390,500,718 억,,3152259,N,N,81,N,00,N
20240517,140158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1958,-82,5,-4.02,1231036907,629542,129.55,2000,2015,1929,2650,1430,2040,1955.41,2.19,0,79189,2088,2064,2021,1997,1954,2076,2009,719,610,500,1460,1,1,143708390,2814,3.38,0.66,06,0.44,579.00,2950.00,2520,20230829,-22.30,1715,20230726,14.17,2100,-6.76,20240513,1754,11.63,20240419,2520,-22.30,20230829,1715,14.17,20230726,1.03,N,005390,500,718 억,,3152259,N,N,81,N,00,N
20240517,130159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1955,-85,5,-4.17,1173395786,600048,123.48,2000,2015,1929,2650,1430,2040,1955.46,2.19,0,80247,2088,2064,2021,1997,1954,2076,2009,719,610,500,1460,1,1,143708390,2809,3.38,0.66,06,0.42,579.00,2950.00,2520,20230829,-22.42,1715,20230726,13.99,2100,-6.90,20240513,1754,11.46,20240419,2520,-22.42,20230829,1715,13.99,20230726,1.03,N,005390,500,718 억,,3152259,N,N,81,N,00,N
20240517,120158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1962,-78,5,-3.82,1090433919,557680,114.76,2000,2015,1929,2650,1430,2040,1955.26,2.19,0,93349,2088,2064,2021,1997,1954,2076,2009,719,610,500,1460,1,1,143708390,2820,3.39,0.67,06,0.39,579.00,2950.00,2520,20230829,-22.14,1715,20230726,14.40,2100,-6.57,20240513,1754,11.86,20240419,2520,-22.14,20230829,1715,14.40,20230726,1.03,N,005390,500,718 억,,3152259,N,N,81,N,00,N
20240517,110159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1940,-100,5,-4.90,1021424823,522332,107.49,2000,2015,1929,2650,1430,2040,1955.46,2.19,0,96808,2088,2064,2021,1997,1954,2076,2009,719,610,500,1460,1,1,143708390,2788,3.35,0.66,06,0.36,579.00,2950.00,2520,20230829,-23.02,1715,20230726,13.12,2100,-7.62,20240513,1754,10.60,20240419,2520,-23.02,20230829,1715,13.12,20230726,1.03,N,005390,500,718 억,,3152259,N,N,81,N,00,N
20240517,100157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1948,-92,5,-4.51,511484157,258770,53.25,2000,2015,1946,2650,1430,2040,1976.52,2.19,0,37441,2088,2064,2021,1997,1954,2076,2009,719,610,500,1460,1,1,143708390,2799,3.36,0.66,06,0.18,579.00,2950.00,2520,20230829,-22.70,1715,20230726,13.59,2100,-7.24,20240513,1754,11.06,20240419,2520,-22.70,20230829,1715,13.59,20230726,1.03,N,005390,500,718 억,,3152259,N,N,81,N,00,N
20240517,090158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1999,-41,5,-2.01,39977301,19990,4.11,2000,2010,1998,2650,1430,2040,1999.25,2.19,0,3517,2088,2064,2021,1997,1954,2076,2009,719,610,500,1460,1,1,143708390,2873,3.45,0.68,06,0.01,579.00,2950.00,2520,20230829,-20.67,1715,20230726,16.56,2100,-4.81,20240513,1754,13.97,20240419,2520,-20.67,20230829,1715,16.56,20230726,1.03,N,005390,500,718 억,,3152259,N,N,81,N,00,N
20240516,160158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2040,-20,5,-0.97,922006465,458872,86.15,2010,2045,1978,2675,1445,2060,2009.15,2.14,0,66198,2120,2090,2060,2030,2000,2090,2030,719,615,500,1480,5,1,143708390,2932,3.52,0.69,06,0.32,579.00,2950.00,2520,20230829,-19.05,1715,20230726,18.95,2100,-2.86,20240513,1754,16.31,20240419,2520,-19.05,20230829,1715,18.95,20230726,0.98,N,005390,500,718 억,,3078706,N,N,81,N,00,N
20240516,150157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2035,-25,5,-1.21,880530335,438496,82.32,2010,2045,1978,2675,1445,2060,2007.95,2.14,0,65277,2120,2090,2060,2030,2000,2090,2030,719,615,500,1480,5,1,143708390,2924,3.51,0.69,06,0.31,579.00,2950.00,2520,20230829,-19.25,1715,20230726,18.66,2100,-3.10,20240513,1754,16.02,20240419,2520,-19.25,20230829,1715,18.66,20230726,0.98,N,005390,500,718 억,,3078706,N,N,50,N,00,N
20240516,140159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2035,-25,5,-1.21,808809125,403231,75.70,2010,2040,1978,2675,1445,2060,2005.69,2.14,0,65593,2120,2090,2060,2030,2000,2090,2030,719,615,500,1480,5,1,143708390,2924,3.51,0.69,06,0.28,579.00,2950.00,2520,20230829,-19.25,1715,20230726,18.66,2100,-3.10,20240513,1754,16.02,20240419,2520,-19.25,20230829,1715,18.66,20230726,0.98,N,005390,500,718 억,,3078706,N,N,50,N,00,N
20240516,130158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2020,-40,5,-1.94,687564540,343396,64.47,2010,2030,1978,2675,1445,2060,2002.08,2.14,0,71682,2120,2090,2060,2030,2000,2090,2030,719,615,500,1480,5,1,143708390,2903,3.49,0.68,06,0.24,579.00,2950.00,2520,20230829,-19.84,1715,20230726,17.78,2100,-3.81,20240513,1754,15.17,20240419,2520,-19.84,20230829,1715,17.78,20230726,0.98,N,005390,500,718 억,,3078706,N,N,50,N,00,N
20240516,120158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2010,-50,5,-2.43,621949950,310727,58.34,2010,2030,1978,2675,1445,2060,2001.41,2.14,0,53162,2120,2090,2060,2030,2000,2090,2030,719,615,500,1480,5,1,143708390,2889,3.47,0.68,06,0.22,579.00,2950.00,2520,20230829,-20.24,1715,20230726,17.20,2100,-4.29,20240513,1754,14.60,20240419,2520,-20.24,20230829,1715,17.20,20230726,0.98,N,005390,500,718 억,,3078706,N,N,50,N,00,N
20240516,110157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2005,-55,5,-2.67,552181805,275911,51.80,2010,2030,1978,2675,1445,2060,2001.09,2.14,0,43557,2120,2090,2060,2030,2000,2090,2030,719,615,500,1480,5,1,143708390,2881,3.46,0.68,06,0.19,579.00,2950.00,2520,20230829,-20.44,1715,20230726,16.91,2100,-4.52,20240513,1754,14.31,20240419,2520,-20.44,20230829,1715,16.91,20230726,0.98,N,005390,500,718 억,,3078706,N,N,50,N,00,N
20240516,100158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2015,-45,5,-2.18,456170716,228008,42.81,2010,2030,1978,2675,1445,2060,2000.42,2.14,0,24113,2120,2090,2060,2030,2000,2090,2030,719,615,500,1480,5,1,143708390,2896,3.48,0.68,06,0.16,579.00,2950.00,2520,20230829,-20.04,1715,20230726,17.49,2100,-4.05,20240513,1754,14.88,20240419,2520,-20.04,20230829,1715,17.49,20230726,0.98,N,005390,500,718 억,,3078706,N,N,50,N,00,N
20240516,090157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2000,-60,5,-2.91,184577447,92066,17.28,2010,2030,1995,2675,1445,2060,2004.23,2.14,0,-4128,2120,2090,2060,2030,2000,2090,2030,719,615,500,1480,5,1,143708390,2874,3.45,0.68,06,0.06,579.00,2950.00,2520,20230829,-20.63,1715,20230726,16.62,2100,-4.76,20240513,1754,14.03,20240419,2520,-20.63,20230829,1715,16.62,20230726,0.98,N,005390,500,718 억,,3078706,N,N,50,N,00,N
20240514,160159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2060,0,3,0.00,1080476800,525964,67.39,2060,2090,2030,2675,1445,2060,2054.21,2.12,0,27315,2146,2102,2056,2012,1966,2080,1990,719,615,500,1480,5,1,143708390,2960,3.56,0.70,06,0.37,579.00,2950.00,2520,20230829,-18.25,1715,20230726,20.12,2100,-1.90,20240513,1754,17.45,20240419,2520,-18.25,20230829,1715,20.12,20230726,0.96,N,005390,500,718 억,,3050318,N,N,50,N,00,N
20240514,150159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2060,0,3,0.00,841235835,409935,52.52,2060,2090,2030,2675,1445,2060,2052.12,2.12,0,40501,2146,2102,2056,2012,1966,2080,1990,719,615,500,1480,5,1,143708390,2960,3.56,0.70,06,0.29,579.00,2950.00,2520,20230829,-18.25,1715,20230726,20.12,2100,-1.90,20240513,1754,17.45,20240419,2520,-18.25,20230829,1715,20.12,20230726,0.96,N,005390,500,718 억,,3050318,N,N,0,N,00,N
20240514,140159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2050,-10,5,-0.49,688870775,335838,43.03,2060,2090,2030,2675,1445,2060,2051.20,2.12,0,38134,2146,2102,2056,2012,1966,2080,1990,719,615,500,1480,5,1,143708390,2946,3.54,0.69,06,0.23,579.00,2950.00,2520,20230829,-18.65,1715,20230726,19.53,2100,-2.38,20240513,1754,16.88,20240419,2520,-18.65,20230829,1715,19.53,20230726,0.96,N,005390,500,718 억,,3050318,N,N,0,N,00,N
20240514,130159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2045,-15,5,-0.73,591291610,288202,36.92,2060,2090,2030,2675,1445,2060,2051.66,2.12,0,31934,2146,2102,2056,2012,1966,2080,1990,719,615,500,1480,5,1,143708390,2939,3.53,0.69,06,0.20,579.00,2950.00,2520,20230829,-18.85,1715,20230726,19.24,2100,-2.62,20240513,1754,16.59,20240419,2520,-18.85,20230829,1715,19.24,20230726,0.96,N,005390,500,718 억,,3050318,N,N,0,N,00,N
20240514,120159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2045,-15,5,-0.73,506135515,246440,31.57,2060,2090,2040,2675,1445,2060,2053.79,2.12,0,16438,2146,2102,2056,2012,1966,2080,1990,719,615,500,1480,5,1,143708390,2939,3.53,0.69,06,0.17,579.00,2950.00,2520,20230829,-18.85,1715,20230726,19.24,2100,-2.62,20240513,1754,16.59,20240419,2520,-18.85,20230829,1715,19.24,20230726,0.96,N,005390,500,718 억,,3050318,N,N,0,N,00,N
20240514,110158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2050,-10,5,-0.49,440680095,214463,27.48,2060,2090,2040,2675,1445,2060,2054.81,2.12,0,12029,2146,2102,2056,2012,1966,2080,1990,719,615,500,1480,5,1,143708390,2946,3.54,0.69,06,0.15,579.00,2950.00,2520,20230829,-18.65,1715,20230726,19.53,2100,-2.38,20240513,1754,16.88,20240419,2520,-18.65,20230829,1715,19.53,20230726,0.96,N,005390,500,718 억,,3050318,N,N,0,N,00,N
20240514,100158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2050,-10,5,-0.49,344591525,167548,21.47,2060,2090,2045,2675,1445,2060,2056.67,2.12,0,6306,2146,2102,2056,2012,1966,2080,1990,719,615,500,1480,5,1,143708390,2946,3.54,0.69,06,0.12,579.00,2950.00,2520,20230829,-18.65,1715,20230726,19.53,2100,-2.38,20240513,1754,16.88,20240419,2520,-18.65,20230829,1715,19.53,20230726,0.96,N,005390,500,718 억,,3050318,N,N,0,N,00,N
20240514,090159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2065,5,2,0.24,35850440,17402,2.23,2060,2075,2050,2675,1445,2060,2060.13,2.12,0,3488,2146,2102,2056,2012,1966,2080,1990,719,615,500,1480,5,1,143708390,2968,3.57,0.70,06,0.01,579.00,2950.00,2520,20230829,-18.06,1715,20230726,20.41,2100,-1.67,20240513,1754,17.73,20240419,2520,-18.06,20230829,1715,20.41,20230726,0.96,N,005390,500,718 억,,3050318,N,N,0,N,00,N
20240513,160159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2060,10,2,0.49,1510233075,738437,39.16,2100,2100,2010,2665,1435,2050,2045.12,2.17,0,-60265,2158,2104,2016,1962,1874,2131,1989,719,615,500,1470,5,1,143708390,2960,3.56,0.70,06,0.51,579.00,2950.00,2520,20230829,-18.25,1715,20230726,20.12,2100,-1.90,20240513,1754,17.45,20240419,2520,-18.25,20230829,1715,20.12,20230726,0.94,N,005390,500,718 억,,3120579,N,N,0,N,00,N
20240513,150159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2045,-5,5,-0.24,1401683900,685444,36.35,2100,2100,2010,2665,1435,2050,2044.93,2.17,0,-56769,2158,2104,2016,1962,1874,2131,1989,719,615,500,1470,5,1,143708390,2939,3.53,0.69,06,0.48,579.00,2950.00,2520,20230829,-18.85,1715,20230726,19.24,2100,-2.62,20240513,1754,16.59,20240419,2520,-18.85,20230829,1715,19.24,20230726,0.94,N,005390,500,718 억,,3120579,N,N,0,N,00,N
20240513,140158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2045,-5,5,-0.24,1212333410,592740,31.43,2100,2100,2010,2665,1435,2050,2045.30,2.17,0,-62178,2158,2104,2016,1962,1874,2131,1989,719,615,500,1470,5,1,143708390,2939,3.53,0.69,06,0.41,579.00,2950.00,2520,20230829,-18.85,1715,20230726,19.24,2100,-2.62,20240513,1754,16.59,20240419,2520,-18.85,20230829,1715,19.24,20230726,0.94,N,005390,500,718 억,,3120579,N,N,0,N,00,N
20240513,130159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2040,-10,5,-0.49,1131711485,553137,29.33,2100,2100,2010,2665,1435,2050,2045.99,2.17,0,-63565,2158,2104,2016,1962,1874,2131,1989,719,615,500,1470,5,1,143708390,2932,3.52,0.69,06,0.38,579.00,2950.00,2520,20230829,-19.05,1715,20230726,18.95,2100,-2.86,20240513,1754,16.31,20240419,2520,-19.05,20230829,1715,18.95,20230726,0.94,N,005390,500,718 억,,3120579,N,N,0,N,00,N
20240513,120159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2050,0,3,0.00,1038521690,507402,26.91,2100,2100,2010,2665,1435,2050,2046.74,2.17,0,-78798,2158,2104,2016,1962,1874,2131,1989,719,615,500,1470,5,1,143708390,2946,3.54,0.69,06,0.35,579.00,2950.00,2520,20230829,-18.65,1715,20230726,19.53,2100,-2.38,20240513,1754,16.88,20240419,2520,-18.65,20230829,1715,19.53,20230726,0.94,N,005390,500,718 억,,3120579,N,N,0,N,00,N
20240513,110158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2030,-20,5,-0.98,957193850,467648,24.80,2100,2100,2010,2665,1435,2050,2046.83,2.17,0,-86681,2158,2104,2016,1962,1874,2131,1989,719,615,500,1470,5,1,143708390,2917,3.51,0.69,06,0.33,579.00,2950.00,2520,20230829,-19.44,1715,20230726,18.37,2100,-3.33,20240513,1754,15.74,20240419,2520,-19.44,20230829,1715,18.37,20230726,0.94,N,005390,500,718 억,,3120579,N,N,0,N,00,N
20240513,100159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2035,-15,5,-0.73,821542805,400719,21.25,2100,2100,2010,2665,1435,2050,2050.17,2.17,0,-107852,2158,2104,2016,1962,1874,2131,1989,719,615,500,1470,5,1,143708390,2924,3.51,0.69,06,0.28,579.00,2950.00,2520,20230829,-19.25,1715,20230726,18.66,2100,-3.10,20240513,1754,16.02,20240419,2520,-19.25,20230829,1715,18.66,20230726,0.94,N,005390,500,718 억,,3120579,N,N,0,N,00,N
20240513,090159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2065,15,2,0.73,280308905,134761,7.15,2100,2100,2055,2665,1435,2050,2080.04,2.17,0,-93256,2158,2104,2016,1962,1874,2131,1989,719,615,500,1470,5,1,143708390,2968,3.57,0.70,06,0.09,579.00,2950.00,2520,20230829,-18.06,1715,20230726,20.41,2100,-1.67,20240513,1754,17.73,20240419,2520,-18.06,20230829,1715,20.41,20230726,0.94,N,005390,500,718 억,,3120579,N,N,0,N,00,N
20240510,160155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2050,122,2,6.33,3749916563,1854585,246.62,1928,2070,1928,2505,1350,1928,2021.94,1.91,0,359266,1996,1962,1934,1900,1872,1948,1886,719,577,500,1380,5,1,143708390,2946,3.54,0.69,06,1.29,579.00,2950.00,2520,20230829,-18.65,1715,20230726,19.53,2070,-0.97,20240510,1754,16.88,20240419,2520,-18.65,20230829,1715,19.53,20230726,0.96,N,005390,500,718 억,,2740471,N,N,0,N,00,N
20240510,150156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2005,77,2,3.99,3584593968,1773313,235.81,1928,2070,1928,2505,1350,1928,2021.41,1.91,0,371393,1996,1962,1934,1900,1872,1948,1886,719,577,500,1380,5,1,143708390,2881,3.46,0.68,06,1.23,579.00,2950.00,2520,20230829,-20.44,1715,20230726,16.91,2070,-3.14,20240510,1754,14.31,20240419,2520,-20.44,20230829,1715,16.91,20230726,0.96,N,005390,500,718 억,,2740471,N,N,0,N,00,N
20240510,140156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2040,112,2,5.81,3201666459,1582991,210.50,1928,2070,1928,2505,1350,1928,2022.54,1.91,0,333887,1996,1962,1934,1900,1872,1948,1886,719,577,500,1380,5,1,143708390,2932,3.52,0.69,06,1.10,579.00,2950.00,2520,20230829,-19.05,1715,20230726,18.95,2070,-1.45,20240510,1754,16.31,20240419,2520,-19.05,20230829,1715,18.95,20230726,0.96,N,005390,500,718 억,,2740471,N,N,0,N,00,N
20240510,130155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2050,122,2,6.33,2945619074,1457855,193.86,1928,2070,1928,2505,1350,1928,2020.52,1.91,0,301668,1996,1962,1934,1900,1872,1948,1886,719,577,500,1380,5,1,143708390,2946,3.54,0.69,06,1.01,579.00,2950.00,2520,20230829,-18.65,1715,20230726,19.53,2070,-0.97,20240510,1754,16.88,20240419,2520,-18.65,20230829,1715,19.53,20230726,0.96,N,005390,500,718 억,,2740471,N,N,0,N,00,N
20240510,120156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2055,127,2,6.59,2752530059,1363597,181.33,1928,2070,1928,2505,1350,1928,2018.58,1.91,0,286185,1996,1962,1934,1900,1872,1948,1886,719,577,500,1380,5,1,143708390,2953,3.55,0.70,06,0.95,579.00,2950.00,2520,20230829,-18.45,1715,20230726,19.83,2070,-0.72,20240510,1754,17.16,20240419,2520,-18.45,20230829,1715,19.83,20230726,0.96,N,005390,500,718 억,,2740471,N,N,0,N,00,N
20240510,110154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2060,132,2,6.85,2530862669,1255095,166.90,1928,2070,1928,2505,1350,1928,2016.47,1.91,0,271451,1996,1962,1934,1900,1872,1948,1886,719,577,500,1380,5,1,143708390,2960,3.56,0.70,06,0.87,579.00,2950.00,2520,20230829,-18.25,1715,20230726,20.12,2070,-0.48,20240510,1754,17.45,20240419,2520,-18.25,20230829,1715,20.12,20230726,0.96,N,005390,500,718 억,,2740471,N,N,0,N,00,N
20240510,100156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2010,82,2,4.25,1408364554,705926,93.87,1928,2050,1928,2505,1350,1928,1995.06,1.91,0,170314,1996,1962,1934,1900,1872,1948,1886,719,577,500,1380,5,1,143708390,2889,3.47,0.68,06,0.49,579.00,2950.00,2520,20230829,-20.24,1715,20230726,17.20,2050,-1.95,20240510,1754,14.60,20240419,2520,-20.24,20230829,1715,17.20,20230726,0.96,N,005390,500,718 억,,2740471,N,N,0,N,00,N
20240510,090155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1936,8,2,0.41,6775123,3510,0.47,1928,1936,1928,2505,1350,1928,1930.23,1.91,0,-366,1996,1962,1934,1900,1872,1948,1886,719,577,500,1380,1,1,143708390,2782,3.34,0.66,06,0.00,579.00,2950.00,2520,20230829,-23.17,1715,20230726,12.89,1997,-3.05,20240220,1754,10.38,20240419,2520,-23.17,20230829,1715,12.89,20230726,0.96,N,005390,500,718 억,,2740471,N,N,0,N,00,N
20240509,160158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1928,11,2,0.57,1446388108,744125,101.90,1945,1968,1906,2490,1342,1917,1943.75,1.84,0,97176,1998,1957,1898,1857,1798,1978,1878,719,573,500,1380,1,1,143708390,2771,3.33,0.65,06,0.52,579.00,2950.00,2520,20230829,-23.49,1715,20230726,12.42,1997,-3.46,20240220,1754,9.92,20240419,2520,-23.49,20230829,1715,12.42,20230726,0.96,N,005390,500,718 억,,2649714,N,N,1,N,00,N
20240509,150159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1922,5,2,0.26,1408792672,724586,99.22,1945,1968,1906,2490,1342,1917,1944.27,1.84,0,97357,1998,1957,1898,1857,1798,1978,1878,719,573,500,1380,1,1,143708390,2762,3.32,0.65,06,0.50,579.00,2950.00,2520,20230829,-23.73,1715,20230726,12.07,1997,-3.76,20240220,1754,9.58,20240419,2520,-23.73,20230829,1715,12.07,20230726,0.96,N,005390,500,718 억,,2649714,N,N,1,N,00,N
20240509,140156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1928,11,2,0.57,1217221166,624657,85.54,1945,1968,1927,2490,1342,1917,1948.62,1.84,0,61396,1998,1957,1898,1857,1798,1978,1878,719,573,500,1380,1,1,143708390,2771,3.33,0.65,06,0.43,579.00,2950.00,2520,20230829,-23.49,1715,20230726,12.42,1997,-3.46,20240220,1754,9.92,20240419,2520,-23.49,20230829,1715,12.42,20230726,0.96,N,005390,500,718 억,,2649714,N,N,1,N,00,N
20240509,130155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1944,27,2,1.41,1115208077,571900,78.31,1945,1968,1929,2490,1342,1917,1950.01,1.84,0,46116,1998,1957,1898,1857,1798,1978,1878,719,573,500,1380,1,1,143708390,2794,3.36,0.66,06,0.40,579.00,2950.00,2520,20230829,-22.86,1715,20230726,13.35,1997,-2.65,20240220,1754,10.83,20240419,2520,-22.86,20230829,1715,13.35,20230726,0.96,N,005390,500,718 억,,2649714,N,N,1,N,00,N
20240509,120156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1950,33,2,1.72,1058806573,542947,74.35,1945,1968,1929,2490,1342,1917,1950.11,1.84,0,48409,1998,1957,1898,1857,1798,1978,1878,719,573,500,1380,1,1,143708390,2802,3.37,0.66,06,0.38,579.00,2950.00,2520,20230829,-22.62,1715,20230726,13.70,1997,-2.35,20240220,1754,11.17,20240419,2520,-22.62,20230829,1715,13.70,20230726,0.96,N,005390,500,718 억,,2649714,N,N,1,N,00,N
20240509,110154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1958,41,2,2.14,1002169251,513981,70.38,1945,1968,1929,2490,1342,1917,1949.82,1.84,0,54483,1998,1957,1898,1857,1798,1978,1878,719,573,500,1380,1,1,143708390,2814,3.38,0.66,06,0.36,579.00,2950.00,2520,20230829,-22.30,1715,20230726,14.17,1997,-1.95,20240220,1754,11.63,20240419,2520,-22.30,20230829,1715,14.17,20230726,0.96,N,005390,500,718 억,,2649714,N,N,1,N,00,N
20240509,100154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1936,19,2,0.99,684365898,351554,48.14,1945,1964,1929,2490,1342,1917,1946.69,1.84,0,15475,1998,1957,1898,1857,1798,1978,1878,719,573,500,1380,1,1,143708390,2782,3.34,0.66,06,0.24,579.00,2950.00,2520,20230829,-23.17,1715,20230726,12.89,1997,-3.05,20240220,1754,10.38,20240419,2520,-23.17,20230829,1715,12.89,20230726,0.96,N,005390,500,718 억,,2649714,N,N,1,N,00,N
20240509,090155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1944,27,2,1.41,119414491,61476,8.42,1945,1946,1930,2490,1342,1917,1942.46,1.84,0,-15917,1998,1957,1898,1857,1798,1978,1878,719,573,500,1380,1,1,143708390,2794,3.36,0.66,06,0.04,579.00,2950.00,2520,20230829,-22.86,1715,20230726,13.35,1997,-2.65,20240220,1754,10.83,20240419,2520,-22.86,20230829,1715,13.35,20230726,0.96,N,005390,500,718 억,,2649714,N,N,1,N,00,N
20240508,160154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1917,84,2,4.58,1359240931,716050,775.87,1846,1939,1839,2380,1284,1833,1898.09,1.76,0,118007,1861,1847,1830,1816,1799,1854,1823,719,547,500,1310,1,1,143708390,2755,3.31,0.65,06,0.50,579.00,2950.00,2520,20230829,-23.93,1715,20230726,11.78,1997,-4.01,20240220,1754,9.29,20240419,2520,-23.93,20230829,1715,11.78,20230726,0.97,N,005390,500,718 억,,2525140,N,N,1,N,00,N
20240508,150155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1912,79,2,4.31,1289608601,679714,736.50,1846,1939,1839,2380,1284,1833,1897.28,1.76,0,121146,1861,1847,1830,1816,1799,1854,1823,719,547,500,1310,1,1,143708390,2748,3.30,0.65,06,0.47,579.00,2950.00,2520,20230829,-24.13,1715,20230726,11.49,1997,-4.26,20240220,1754,9.01,20240419,2520,-24.13,20230829,1715,11.49,20230726,0.97,N,005390,500,718 억,,2525140,N,N,0,N,00,N
20240508,140153,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1910,77,2,4.20,1225097488,645918,699.88,1846,1939,1839,2380,1284,1833,1896.68,1.76,0,122009,1861,1847,1830,1816,1799,1854,1823,719,547,500,1310,1,1,143708390,2745,3.30,0.65,06,0.45,579.00,2950.00,2520,20230829,-24.21,1715,20230726,11.37,1997,-4.36,20240220,1754,8.89,20240419,2520,-24.21,20230829,1715,11.37,20230726,0.97,N,005390,500,718 억,,2525140,N,N,0,N,00,N
20240508,130152,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1902,69,2,3.76,1179128576,621773,673.72,1846,1939,1839,2380,1284,1833,1896.40,1.76,0,116497,1861,1847,1830,1816,1799,1854,1823,719,547,500,1310,1,1,143708390,2733,3.28,0.64,06,0.43,579.00,2950.00,2520,20230829,-24.52,1715,20230726,10.90,1997,-4.76,20240220,1754,8.44,20240419,2520,-24.52,20230829,1715,10.90,20230726,0.97,N,005390,500,718 억,,2525140,N,N,0,N,00,N
20240508,120153,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1906,73,2,3.98,1076764490,567995,615.45,1846,1939,1839,2380,1284,1833,1895.73,1.76,0,109409,1861,1847,1830,1816,1799,1854,1823,719,547,500,1310,1,1,143708390,2739,3.29,0.65,06,0.40,579.00,2950.00,2520,20230829,-24.37,1715,20230726,11.14,1997,-4.56,20240220,1754,8.67,20240419,2520,-24.37,20230829,1715,11.14,20230726,0.97,N,005390,500,718 억,,2525140,N,N,0,N,00,N
20240508,110204,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1930,97,2,5.29,921333062,486834,527.50,1846,1939,1839,2380,1284,1833,1892.50,1.76,0,97011,1861,1847,1830,1816,1799,1854,1823,719,547,500,1310,1,1,143708390,2774,3.33,0.65,06,0.34,579.00,2950.00,2520,20230829,-23.41,1715,20230726,12.54,1997,-3.36,20240220,1754,10.03,20240419,2520,-23.41,20230829,1715,12.54,20230726,0.97,N,005390,500,718 억,,2525140,N,N,0,N,00,N
20240508,100155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1850,17,2,0.93,142589085,77234,83.69,1846,1852,1839,2380,1284,1833,1846.20,1.76,0,-8978,1861,1847,1830,1816,1799,1854,1823,719,547,500,1310,1,1,143708390,2659,3.20,0.63,06,0.05,579.00,2950.00,2520,20230829,-26.59,1715,20230726,7.87,1997,-7.36,20240220,1754,5.47,20240419,2520,-26.59,20230829,1715,7.87,20230726,0.97,N,005390,500,718 억,,2525140,N,N,0,N,00,N
20240508,090153,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1840,7,2,0.38,29401751,15932,17.26,1846,1846,1839,2380,1284,1833,1845.45,1.76,0,-8907,1861,1847,1830,1816,1799,1854,1823,719,547,500,1310,1,1,143708390,2644,3.18,0.62,06,0.01,579.00,2950.00,2520,20230829,-26.98,1715,20230726,7.29,1997,-7.86,20240220,1754,4.90,20240419,2520,-26.98,20230829,1715,7.29,20230726,0.97,N,005390,500,718 억,,2525140,N,N,0,N,00,N
20240503,160157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1830,-2,5,-0.11,256030673,139892,166.10,1844,1844,1818,2380,1283,1832,1830.20,1.77,0,-2272,1842,1837,1827,1822,1812,1839,1824,719,548,500,1310,1,1,143708390,2630,3.16,0.62,06,0.10,579.00,2950.00,2520,20230829,-27.38,1715,20230726,6.71,1997,-8.36,20240220,1754,4.33,20240419,2520,-27.38,20230829,1715,6.71,20230726,0.97,N,005390,500,718 억,,2546225,N,N,2,N,00,N
20240503,150157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1822,-10,5,-0.55,236146684,129018,153.18,1844,1844,1818,2380,1283,1832,1830.34,1.77,0,-4535,1842,1837,1827,1822,1812,1839,1824,719,548,500,1310,1,1,143708390,2618,3.15,0.62,06,0.09,579.00,2950.00,2520,20230829,-27.70,1715,20230726,6.24,1997,-8.76,20240220,1754,3.88,20240419,2520,-27.70,20230829,1715,6.24,20230726,0.97,N,005390,500,718 억,,2546225,N,N,180,N,00,N
20240503,140156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1830,-2,5,-0.11,134263480,73106,86.80,1844,1844,1830,2380,1283,1832,1836.56,1.77,0,-4385,1842,1837,1827,1822,1812,1839,1824,719,548,500,1310,1,1,143708390,2630,3.16,0.62,06,0.05,579.00,2950.00,2520,20230829,-27.38,1715,20230726,6.71,1997,-8.36,20240220,1754,4.33,20240419,2520,-27.38,20230829,1715,6.71,20230726,0.97,N,005390,500,718 억,,2546225,N,N,180,N,00,N
20240503,130157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1833,1,2,0.05,122991450,66949,79.49,1844,1844,1830,2380,1283,1832,1837.09,1.77,0,-4162,1842,1837,1827,1822,1812,1839,1824,719,548,500,1310,1,1,143708390,2634,3.17,0.62,06,0.05,579.00,2950.00,2520,20230829,-27.26,1715,20230726,6.88,1997,-8.21,20240220,1754,4.50,20240419,2520,-27.26,20230829,1715,6.88,20230726,0.97,N,005390,500,718 억,,2546225,N,N,180,N,00,N
20240503,120156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1833,1,2,0.05,111518570,60686,72.05,1844,1844,1830,2380,1283,1832,1837.63,1.77,0,-2493,1842,1837,1827,1822,1812,1839,1824,719,548,500,1310,1,1,143708390,2634,3.17,0.62,06,0.04,579.00,2950.00,2520,20230829,-27.26,1715,20230726,6.88,1997,-8.21,20240220,1754,4.50,20240419,2520,-27.26,20230829,1715,6.88,20230726,0.97,N,005390,500,718 억,,2546225,N,N,180,N,00,N
20240503,110155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1838,6,2,0.33,101190250,55056,65.37,1844,1844,1830,2380,1283,1832,1837.95,1.77,0,-3810,1842,1837,1827,1822,1812,1839,1824,719,548,500,1310,1,1,143708390,2641,3.17,0.62,06,0.04,579.00,2950.00,2520,20230829,-27.06,1715,20230726,7.17,1997,-7.96,20240220,1754,4.79,20240419,2520,-27.06,20230829,1715,7.17,20230726,0.97,N,005390,500,718 억,,2546225,N,N,180,N,00,N
20240503,100156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1844,12,2,0.66,77428499,42137,50.03,1844,1844,1830,2380,1283,1832,1837.54,1.77,0,-5300,1842,1837,1827,1822,1812,1839,1824,719,548,500,1310,1,1,143708390,2650,3.18,0.63,06,0.03,579.00,2950.00,2520,20230829,-26.83,1715,20230726,7.52,1997,-7.66,20240220,1754,5.13,20240419,2520,-26.83,20230829,1715,7.52,20230726,0.97,N,005390,500,718 억,,2546225,N,N,180,N,00,N
20240503,090155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1844,12,2,0.66,3475384,1886,2.24,1844,1844,1832,2380,1283,1832,1842.73,1.77,0,-252,1842,1837,1827,1822,1812,1839,1824,719,548,500,1310,1,1,143708390,2650,3.18,0.63,06,0.00,579.00,2950.00,2520,20230829,-26.83,1715,20230726,7.52,1997,-7.66,20240220,1754,5.13,20240419,2520,-26.83,20230829,1715,7.52,20230726,0.97,N,005390,500,718 억,,2546225,N,N,180,N,00,N
20240502,160155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1832,10,2,0.55,153290318,84084,45.22,1818,1832,1817,2365,1276,1822,1823.06,1.76,0,14425,1866,1843,1827,1804,1788,1855,1816,719,543,500,1310,1,1,143708390,2633,3.16,0.62,06,0.06,579.00,2950.00,2520,20230829,-27.30,1715,20230726,6.82,1997,-8.26,20240220,1754,4.45,20240419,2520,-27.30,20230829,1715,6.82,20230726,0.96,N,005390,500,718 억,,2531232,N,N,180,N,00,N
20240502,150156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1826,4,2,0.22,130650515,71712,38.56,1818,1829,1817,2365,1276,1822,1821.88,1.76,0,13646,1866,1843,1827,1804,1788,1855,1816,719,543,500,1310,1,1,143708390,2624,3.15,0.62,06,0.05,579.00,2950.00,2520,20230829,-27.54,1715,20230726,6.47,1997,-8.56,20240220,1754,4.10,20240419,2520,-27.54,20230829,1715,6.47,20230726,0.96,N,005390,500,718 억,,2531232,N,N,0,N,00,N
20240502,140155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1827,5,2,0.27,127774347,70137,37.72,1818,1829,1817,2365,1276,1822,1821.78,1.76,0,12984,1866,1843,1827,1804,1788,1855,1816,719,543,500,1310,1,1,143708390,2626,3.16,0.62,06,0.05,579.00,2950.00,2520,20230829,-27.50,1715,20230726,6.53,1997,-8.51,20240220,1754,4.16,20240419,2520,-27.50,20230829,1715,6.53,20230726,0.96,N,005390,500,718 억,,2531232,N,N,0,N,00,N
20240502,130155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1826,4,2,0.22,124243681,68204,36.68,1818,1829,1817,2365,1276,1822,1821.65,1.76,0,11432,1866,1843,1827,1804,1788,1855,1816,719,543,500,1310,1,1,143708390,2624,3.15,0.62,06,0.05,579.00,2950.00,2520,20230829,-27.54,1715,20230726,6.47,1997,-8.56,20240220,1754,4.10,20240419,2520,-27.54,20230829,1715,6.47,20230726,0.96,N,005390,500,718 억,,2531232,N,N,0,N,00,N
20240502,120154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1825,3,2,0.16,107437501,58994,31.72,1818,1829,1817,2365,1276,1822,1821.16,1.76,0,10915,1866,1843,1827,1804,1788,1855,1816,719,543,500,1310,1,1,143708390,2623,3.15,0.62,06,0.04,579.00,2950.00,2520,20230829,-27.58,1715,20230726,6.41,1997,-8.61,20240220,1754,4.05,20240419,2520,-27.58,20230829,1715,6.41,20230726,0.96,N,005390,500,718 억,,2531232,N,N,0,N,00,N
20240502,110154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1824,2,2,0.11,60249741,33086,17.79,1818,1829,1817,2365,1276,1822,1821.00,1.76,0,3449,1866,1843,1827,1804,1788,1855,1816,719,543,500,1310,1,1,143708390,2621,3.15,0.62,06,0.02,579.00,2950.00,2520,20230829,-27.62,1715,20230726,6.36,1997,-8.66,20240220,1754,3.99,20240419,2520,-27.62,20230829,1715,6.36,20230726,0.96,N,005390,500,718 억,,2531232,N,N,0,N,00,N
20240502,100154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1820,-2,5,-0.11,44845373,24628,13.24,1818,1829,1817,2365,1276,1822,1820.91,1.76,0,2311,1866,1843,1827,1804,1788,1855,1816,719,543,500,1310,1,1,143708390,2615,3.14,0.62,06,0.02,579.00,2950.00,2520,20230829,-27.78,1715,20230726,6.12,1997,-8.86,20240220,1754,3.76,20240419,2520,-27.78,20230829,1715,6.12,20230726,0.96,N,005390,500,718 억,,2531232,N,N,0,N,00,N
20240502,090154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1823,1,2,0.05,794930,437,0.23,1818,1823,1817,2365,1276,1822,1819.06,1.76,0,-250,1866,1843,1827,1804,1788,1855,1816,719,543,500,1310,1,1,143708390,2620,3.15,0.62,06,0.00,579.00,2950.00,2520,20230829,-27.66,1715,20230726,6.30,1997,-8.71,20240220,1754,3.93,20240419,2520,-27.66,20230829,1715,6.30,20230726,0.96,N,005390,500,718 억,,2531232,N,N,0,N,00,N