KissMeData/069640/price/prices-20240401.csv

1	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
2	20240430	160636	57	100.00	KOSPI		유통업	N	N	N	N		N	2120	5	2	0.24	44953030	21277	492.64	2120	2165	2010	2745	1485	2115	2112.75	0.39	0	239	2181	2147	2121	2087	2061	2135	2075	151	630	500	1390	5	1	30106502	638	-9.91	0.60	12	0.07	-214.00	3527.00	4170	20230517	-49.16	1911	20240314	10.94	2530	-16.21	20240325	1911	10.94	20240314	4170	-49.16	20230517	1911	10.94	20240314	0.00	N	069640	500	150 억		116273	N	N	0	N	00	N
3	20240430	150647	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	15	2	0.71	42701760	20216	468.07	2120	2165	2010	2745	1485	2115	2112.28	0.39	0	864	2181	2147	2121	2087	2061	2135	2075	151	630	500	1390	5	1	30106502	641	-9.95	0.60	12	0.07	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		116273	N	N	0	N	00	N
4	20240430	140647	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	25	2	1.18	36248220	17180	397.78	2120	2165	2010	2745	1485	2115	2109.91	0.39	0	121	2181	2147	2121	2087	2061	2135	2075	151	630	500	1390	5	1	30106502	644	-10.00	0.61	12	0.06	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		116273	N	N	0	N	00	N
5	20240430	130646	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	15	2	0.71	31145460	14786	342.35	2120	2165	2010	2745	1485	2115	2106.42	0.39	0	493	2181	2147	2121	2087	2061	2135	2075	151	630	500	1390	5	1	30106502	641	-9.95	0.60	12	0.05	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		116273	N	N	0	N	00	N
6	20240430	120646	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	15	2	0.71	28889505	13719	317.64	2120	2165	2010	2745	1485	2115	2105.80	0.39	0	494	2181	2147	2121	2087	2061	2135	2075	151	630	500	1390	5	1	30106502	641	-9.95	0.60	12	0.05	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		116273	N	N	0	N	00	N
7	20240430	110644	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	15	2	0.71	26346650	12521	289.91	2120	2165	2010	2745	1485	2115	2104.20	0.39	0	575	2181	2147	2121	2087	2061	2135	2075	151	630	500	1390	5	1	30106502	641	-9.95	0.60	12	0.04	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		116273	N	N	0	N	00	N
8	20240430	100644	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	15	2	0.71	23712490	11278	261.13	2120	2165	2010	2745	1485	2115	2102.54	0.39	0	71	2181	2147	2121	2087	2061	2135	2075	151	630	500	1390	5	1	30106502	641	-9.95	0.60	12	0.04	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		116273	N	N	0	N	00	N
9	20240430	090654	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	40	2	1.89	3216890	1510	34.96	2120	2155	2120	2745	1485	2115	2130.39	0.39	0	0	2181	2147	2121	2087	2061	2135	2075	151	630	500	1390	5	1	30106502	649	-10.07	0.61	12	0.01	-214.00	3527.00	4170	20230517	-48.32	1911	20240314	12.77	2530	-14.82	20240325	1911	12.77	20240314	4170	-48.32	20230517	1911	12.77	20240314	0.00	N	069640	500	150 억		116273	N	N	0	N	00	N
10	20240429	160634	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	15	2	0.71	9174440	4319	12.63	2135	2155	2095	2730	1470	2100	2124.20	0.39	0	41	2203	2151	2118	2066	2033	2135	2050	151	630	500	1380	5	1	30106502	637	-9.88	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		116225	N	N	9	N	00	N
11	20240429	150644	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	30	2	1.43	8713190	4101	11.99	2135	2155	2095	2730	1470	2100	2124.65	0.39	0	51	2203	2151	2118	2066	2033	2135	2050	151	630	500	1380	5	1	30106502	641	-9.95	0.60	12	0.01	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		116225	N	N	9	N	00	N
12	20240429	140621	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	10	2	0.48	7525520	3540	10.35	2135	2155	2095	2730	1470	2100	2125.85	0.39	0	66	2203	2151	2118	2066	2033	2135	2050	151	630	500	1380	5	1	30106502	635	-9.86	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		116225	N	N	9	N	00	N
13	20240429	130644	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	15	2	0.71	4303050	2008	5.87	2135	2155	2095	2730	1470	2100	2142.95	0.39	0	7	2203	2151	2118	2066	2033	2135	2050	151	630	500	1380	5	1	30106502	637	-9.88	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		116225	N	N	9	N	00	N
14	20240429	120644	57	100.00	KOSPI		유통업	N	N	N	N		N	2120	20	2	0.95	3826375	1783	5.21	2135	2155	2095	2730	1470	2100	2146.03	0.39	0	-13	2203	2151	2118	2066	2033	2135	2050	151	630	500	1380	5	1	30106502	638	-9.91	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.16	1911	20240314	10.94	2530	-16.21	20240325	1911	10.94	20240314	4170	-49.16	20230517	1911	10.94	20240314	0.00	N	069640	500	150 억		116225	N	N	9	N	00	N
15	20240429	110625	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	25	2	1.19	3718005	1732	5.07	2135	2155	2095	2730	1470	2100	2146.65	0.39	0	-13	2203	2151	2118	2066	2033	2135	2050	151	630	500	1380	5	1	30106502	640	-9.93	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		116225	N	N	9	N	00	N
16	20240429	100644	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	25	2	1.19	3403915	1584	4.63	2135	2155	2095	2730	1470	2100	2148.94	0.39	0	-13	2203	2151	2118	2066	2033	2135	2050	151	630	500	1380	5	1	30106502	640	-9.93	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		116225	N	N	9	N	00	N
17	20240429	090644	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	35	2	1.67	23485	11	0.03	2135	2135	2135	2730	1470	2100	2135.00	0.39	0	-8	2203	2151	2118	2066	2033	2135	2050	151	630	500	1380	5	1	30106502	643	-9.98	0.61	12	0.00	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		116225	N	N	9	N	00	N
18	20240426	160641	57	100.00	KOSPI		유통업	N	N	N	N		N	2100	-35	5	-1.64	72302720	34191	127.96	2165	2170	2085	2775	1495	2135	2114.71	0.39	0	34	2211	2172	2131	2092	2051	2152	2072	151	640	500	1400	5	1	30106502	632	-9.81	0.60	12	0.11	-214.00	3527.00	4170	20230517	-49.64	1911	20240314	9.89	2530	-17.00	20240325	1911	9.89	20240314	4170	-49.64	20230517	1911	9.89	20240314	0.00	N	069640	500	150 억		116190	N	N	9	N	00	N
19	20240426	150642	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	-10	5	-0.47	66364045	31369	117.40	2165	2170	2085	2775	1495	2135	2115.59	0.39	0	35	2211	2172	2131	2092	2051	2152	2072	151	640	500	1400	5	1	30106502	640	-9.93	0.60	12	0.10	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		116190	N	N	0	N	00	N
20	20240426	140639	57	100.00	KOSPI		유통업	N	N	N	N		N	2105	-30	5	-1.41	46443960	22072	82.60	2165	2165	2085	2775	1495	2135	2104.20	0.39	0	1098	2211	2172	2131	2092	2051	2152	2072	151	640	500	1400	5	1	30106502	634	-9.84	0.60	12	0.07	-214.00	3527.00	4170	20230517	-49.52	1911	20240314	10.15	2530	-16.80	20240325	1911	10.15	20240314	4170	-49.52	20230517	1911	10.15	20240314	0.00	N	069640	500	150 억		116190	N	N	0	N	00	N
21	20240426	130640	57	100.00	KOSPI		유통업	N	N	N	N		N	2100	-35	5	-1.64	46214565	21963	82.20	2165	2165	2085	2775	1495	2135	2104.20	0.39	0	1098	2211	2172	2131	2092	2051	2152	2072	151	640	500	1400	5	1	30106502	632	-9.81	0.60	12	0.07	-214.00	3527.00	4170	20230517	-49.64	1911	20240314	9.89	2530	-17.00	20240325	1911	9.89	20240314	4170	-49.64	20230517	1911	9.89	20240314	0.00	N	069640	500	150 억		116190	N	N	0	N	00	N
22	20240426	120640	57	100.00	KOSPI		유통업	N	N	N	N		N	2105	-30	5	-1.41	42314480	20109	75.26	2165	2165	2085	2775	1495	2135	2104.26	0.39	0	1098	2211	2172	2131	2092	2051	2152	2072	151	640	500	1400	5	1	30106502	634	-9.84	0.60	12	0.07	-214.00	3527.00	4170	20230517	-49.52	1911	20240314	10.15	2530	-16.80	20240325	1911	10.15	20240314	4170	-49.52	20230517	1911	10.15	20240314	0.00	N	069640	500	150 억		116190	N	N	0	N	00	N
23	20240426	110639	57	100.00	KOSPI		유통업	N	N	N	N		N	2100	-35	5	-1.64	39467380	18753	70.18	2165	2165	2085	2775	1495	2135	2104.59	0.39	0	1098	2211	2172	2131	2092	2051	2152	2072	151	640	500	1400	5	1	30106502	632	-9.81	0.60	12	0.06	-214.00	3527.00	4170	20230517	-49.64	1911	20240314	9.89	2530	-17.00	20240325	1911	9.89	20240314	4170	-49.64	20230517	1911	9.89	20240314	0.00	N	069640	500	150 억		116190	N	N	0	N	00	N
24	20240426	100638	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	-25	5	-1.17	8892490	4174	15.62	2165	2165	2110	2775	1495	2135	2130.45	0.39	0	338	2211	2172	2131	2092	2051	2152	2072	151	640	500	1400	5	1	30106502	635	-9.86	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		116190	N	N	0	N	00	N
25	20240426	090642	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	30	2	1.41	1056520	488	1.83	2165	2165	2165	2775	1495	2135	2165.00	0.39	0	-73	2211	2172	2131	2092	2051	2152	2072	151	640	500	1400	5	1	30106502	652	-10.12	0.61	12	0.00	-214.00	3527.00	4170	20230517	-48.08	1911	20240314	13.29	2530	-14.43	20240325	1911	13.29	20240314	4170	-48.08	20230517	1911	13.29	20240314	0.00	N	069640	500	150 억		116190	N	N	0	N	00	N
26	20240425	160635	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-10	5	-0.47	56554220	26720	176.31	2170	2170	2090	2785	1505	2145	2116.55	0.39	0	-6796	2221	2182	2161	2122	2101	2172	2112	151	640	500	1410	5	1	30106502	643	-9.98	0.61	12	0.09	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		116242	N	N	0	N	00	N
27	20240425	150640	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	-15	5	-0.70	56054625	26486	174.77	2170	2170	2090	2785	1505	2145	2116.39	0.39	0	-6790	2221	2182	2161	2122	2101	2172	2112	151	640	500	1410	5	1	30106502	641	-9.95	0.60	12	0.09	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		116242	N	N	0	N	00	N
28	20240425	140636	57	100.00	KOSPI		유통업	N	N	N	N		N	2120	-25	5	-1.17	54998175	25989	171.49	2170	2170	2090	2785	1505	2145	2116.21	0.39	0	-6790	2221	2182	2161	2122	2101	2172	2112	151	640	500	1410	5	1	30106502	638	-9.91	0.60	12	0.09	-214.00	3527.00	4170	20230517	-49.16	1911	20240314	10.94	2530	-16.21	20240325	1911	10.94	20240314	4170	-49.16	20230517	1911	10.94	20240314	0.00	N	069640	500	150 억		116242	N	N	0	N	00	N
29	20240425	130639	57	100.00	KOSPI		유통업	N	N	N	N		N	2090	-55	5	-2.56	52260350	24702	163.00	2170	2170	2090	2785	1505	2145	2115.63	0.39	0	-6761	2221	2182	2161	2122	2101	2172	2112	151	640	500	1410	5	1	30106502	629	-9.77	0.59	12	0.08	-214.00	3527.00	4170	20230517	-49.88	1911	20240314	9.37	2530	-17.39	20240325	1911	9.37	20240314	4170	-49.88	20230517	1911	9.37	20240314	0.00	N	069640	500	150 억		116242	N	N	0	N	00	N
30	20240425	120636	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	-30	5	-1.40	47573975	22466	148.24	2170	2170	2090	2785	1505	2145	2117.60	0.39	0	-4665	2221	2182	2161	2122	2101	2172	2112	151	640	500	1410	5	1	30106502	637	-9.88	0.60	12	0.07	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		116242	N	N	0	N	00	N
31	20240425	110637	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	-35	5	-1.63	33223705	15637	103.18	2170	2170	2105	2785	1505	2145	2124.69	0.39	0	-2701	2221	2182	2161	2122	2101	2172	2112	151	640	500	1410	5	1	30106502	635	-9.86	0.60	12	0.05	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		116242	N	N	0	N	00	N
32	20240425	100636	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-5	5	-0.23	12609130	5900	38.93	2170	2170	2125	2785	1505	2145	2137.14	0.39	0	-903	2221	2182	2161	2122	2101	2172	2112	151	640	500	1410	5	1	30106502	644	-10.00	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		116242	N	N	0	N	00	N
33	20240425	090640	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	25	2	1.17	349370	161	1.06	2170	2170	2170	2785	1505	2145	2170.00	0.39	0	-51	2221	2182	2161	2122	2101	2172	2112	151	640	500	1410	5	1	30106502	653	-10.14	0.62	12	0.00	-214.00	3527.00	4170	20230517	-47.96	1911	20240314	13.55	2530	-14.23	20240325	1911	13.55	20240314	4170	-47.96	20230517	1911	13.55	20240314	0.00	N	069640	500	150 억		116242	N	N	0	N	00	N
34	20240424	160628	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	-25	5	-1.15	32760310	15155	162.29	2190	2200	2140	2820	1520	2170	2161.68	0.39	0	-105	2323	2246	2193	2116	2063	2220	2090	151	650	500	1430	5	1	30106502	646	-10.02	0.61	12	0.05	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		116407	N	N	0	N	00	N
35	20240424	150634	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	-25	5	-1.15	28564675	13207	141.43	2190	2200	2140	2820	1520	2170	2162.84	0.39	0	-97	2323	2246	2193	2116	2063	2220	2090	151	650	500	1430	5	1	30106502	646	-10.02	0.61	12	0.04	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		116407	N	N	0	N	00	N
36	20240424	140634	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	-15	5	-0.69	24159450	11160	119.51	2190	2200	2140	2820	1520	2170	2164.83	0.39	0	-137	2323	2246	2193	2116	2063	2220	2090	151	650	500	1430	5	1	30106502	649	-10.07	0.61	12	0.04	-214.00	3527.00	4170	20230517	-48.32	1911	20240314	12.77	2530	-14.82	20240325	1911	12.77	20240314	4170	-48.32	20230517	1911	12.77	20240314	0.00	N	069640	500	150 억		116407	N	N	0	N	00	N
37	20240424	130639	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-30	5	-1.38	18084215	8342	89.33	2190	2200	2140	2820	1520	2170	2167.85	0.39	0	1632	2323	2246	2193	2116	2063	2220	2090	151	650	500	1430	5	1	30106502	644	-10.00	0.61	12	0.03	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		116407	N	N	0	N	00	N
38	20240424	120635	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	-15	5	-0.69	15815735	7290	78.07	2190	2200	2145	2820	1520	2170	2169.51	0.39	0	1335	2323	2246	2193	2116	2063	2220	2090	151	650	500	1430	5	1	30106502	649	-10.07	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.32	1911	20240314	12.77	2530	-14.82	20240325	1911	12.77	20240314	4170	-48.32	20230517	1911	12.77	20240314	0.00	N	069640	500	150 억		116407	N	N	0	N	00	N
39	20240424	110634	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	-25	5	-1.15	13916140	6411	68.65	2190	2200	2145	2820	1520	2170	2170.67	0.39	0	2084	2323	2246	2193	2116	2063	2220	2090	151	650	500	1430	5	1	30106502	646	-10.02	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		116407	N	N	0	N	00	N
40	20240424	100633	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	5	2	0.23	9427415	4332	46.39	2190	2200	2150	2820	1520	2170	2176.23	0.39	0	1345	2323	2246	2193	2116	2063	2220	2090	151	650	500	1430	5	1	30106502	655	-10.16	0.62	12	0.01	-214.00	3527.00	4170	20230517	-47.84	1911	20240314	13.81	2530	-14.03	20240325	1911	13.81	20240314	4170	-47.84	20230517	1911	13.81	20240314	0.00	N	069640	500	150 억		116407	N	N	0	N	00	N
41	20240424	090635	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	0	3	0.00	275020	126	1.35	2190	2190	2170	2820	1520	2170	2182.70	0.39	0	-38	2323	2246	2193	2116	2063	2220	2090	151	650	500	1430	5	1	30106502	653	-10.14	0.62	12	0.00	-214.00	3527.00	4170	20230517	-47.96	1911	20240314	13.55	2530	-14.23	20240325	1911	13.55	20240314	4170	-47.96	20230517	1911	13.55	20240314	0.00	N	069640	500	150 억		116407	N	N	0	N	00	N
42	20240423	160612	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	35	2	1.64	20159415	9331	33.40	2270	2270	2140	2775	1495	2135	2160.48	0.39	0	-293	2295	2215	2155	2075	2015	2255	2115	151	640	500	1400	5	1	30106502	653	-10.14	0.62	12	0.03	-214.00	3527.00	4170	20230517	-47.96	1911	20240314	13.55	2530	-14.23	20240325	1911	13.55	20240314	4170	-47.96	20230517	1911	13.55	20240314	0.00	N	069640	500	150 억		116760	N	N	0	N	00	N
43	20240423	150632	57	100.00	KOSPI		유통업	N	N	N	N		N	2170	35	2	1.64	19732345	9134	32.69	2270	2270	2140	2775	1495	2135	2160.32	0.39	0	-269	2295	2215	2155	2075	2015	2255	2115	151	640	500	1400	5	1	30106502	653	-10.14	0.62	12	0.03	-214.00	3527.00	4170	20230517	-47.96	1911	20240314	13.55	2530	-14.23	20240325	1911	13.55	20240314	4170	-47.96	20230517	1911	13.55	20240314	0.00	N	069640	500	150 억		116760	N	N	0	N	00	N
44	20240423	140632	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	5	2	0.23	15424170	7130	25.52	2270	2270	2140	2775	1495	2135	2163.28	0.39	0	405	2295	2215	2155	2075	2015	2255	2115	151	640	500	1400	5	1	30106502	644	-10.00	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		116760	N	N	0	N	00	N
45	20240423	130630	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	15	2	0.70	14548545	6721	24.06	2270	2270	2145	2775	1495	2135	2164.64	0.39	0	365	2295	2215	2155	2075	2015	2255	2115	151	640	500	1400	5	1	30106502	647	-10.05	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.44	1911	20240314	12.51	2530	-15.02	20240325	1911	12.51	20240314	4170	-48.44	20230517	1911	12.51	20240314	0.00	N	069640	500	150 억		116760	N	N	0	N	00	N
46	20240423	120631	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	10	2	0.47	14516300	6706	24.00	2270	2270	2145	2775	1495	2135	2164.67	0.39	0	365	2295	2215	2155	2075	2015	2255	2115	151	640	500	1400	5	1	30106502	646	-10.02	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		116760	N	N	0	N	00	N
47	20240423	110632	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	15	2	0.70	14279830	6596	23.61	2270	2270	2145	2775	1495	2135	2164.92	0.39	0	365	2295	2215	2155	2075	2015	2255	2115	151	640	500	1400	5	1	30106502	647	-10.05	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.44	1911	20240314	12.51	2530	-15.02	20240325	1911	12.51	20240314	4170	-48.44	20230517	1911	12.51	20240314	0.00	N	069640	500	150 억		116760	N	N	0	N	00	N
48	20240423	100631	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	15	2	0.70	13355180	6165	22.07	2270	2270	2145	2775	1495	2135	2166.29	0.39	0	365	2295	2215	2155	2075	2015	2255	2115	151	640	500	1400	5	1	30106502	647	-10.05	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.44	1911	20240314	12.51	2530	-15.02	20240325	1911	12.51	20240314	4170	-48.44	20230517	1911	12.51	20240314	0.00	N	069640	500	150 억		116760	N	N	0	N	00	N
49	20240423	090631	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	20	2	0.94	5552105	2547	9.12	2270	2270	2150	2775	1495	2135	2179.86	0.39	0	681	2295	2215	2155	2075	2015	2255	2115	151	640	500	1400	5	1	30106502	649	-10.07	0.61	12	0.01	-214.00	3527.00	4170	20230517	-48.32	1911	20240314	12.77	2530	-14.82	20240325	1911	12.77	20240314	4170	-48.32	20230517	1911	12.77	20240314	0.00	N	069640	500	150 억		116760	N	N	0	N	00	N
50	20240422	160629	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	40	2	1.91	59935630	27904	85.42	2095	2235	2095	2720	1470	2095	2147.92	0.39	0	-301	2188	2141	2118	2071	2048	2130	2060	151	625	500	1380	5	1	30106502	643	-9.98	0.61	12	0.09	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		117121	N	N	77	N	00	N
51	20240422	150629	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	40	2	1.91	57382400	26706	81.75	2095	2235	2095	2720	1470	2095	2148.67	0.39	0	-329	2188	2141	2118	2071	2048	2130	2060	151	625	500	1380	5	1	30106502	643	-9.98	0.61	12	0.09	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		117121	N	N	77	N	00	N
52	20240422	140628	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	65	2	3.10	28885545	13337	40.83	2095	2235	2095	2720	1470	2095	2165.82	0.39	0	737	2188	2141	2118	2071	2048	2130	2060	151	625	500	1380	5	1	30106502	650	-10.09	0.61	12	0.04	-214.00	3527.00	4170	20230517	-48.20	1911	20240314	13.03	2530	-14.62	20240325	1911	13.03	20240314	4170	-48.20	20230517	1911	13.03	20240314	0.00	N	069640	500	150 억		117121	N	N	77	N	00	N
53	20240422	130626	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	70	2	3.34	28745245	13272	40.63	2095	2235	2095	2720	1470	2095	2165.86	0.39	0	723	2188	2141	2118	2071	2048	2130	2060	151	625	500	1380	5	1	30106502	652	-10.12	0.61	12	0.04	-214.00	3527.00	4170	20230517	-48.08	1911	20240314	13.29	2530	-14.43	20240325	1911	13.29	20240314	4170	-48.08	20230517	1911	13.29	20240314	0.00	N	069640	500	150 억		117121	N	N	77	N	00	N
54	20240422	120627	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	65	2	3.10	26638125	12289	37.62	2095	2235	2095	2720	1470	2095	2167.64	0.39	0	775	2188	2141	2118	2071	2048	2130	2060	151	625	500	1380	5	1	30106502	650	-10.09	0.61	12	0.04	-214.00	3527.00	4170	20230517	-48.20	1911	20240314	13.03	2530	-14.62	20240325	1911	13.03	20240314	4170	-48.20	20230517	1911	13.03	20240314	0.00	N	069640	500	150 억		117121	N	N	77	N	00	N
55	20240422	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	2155	60	2	2.86	7268570	3409	10.44	2095	2175	2095	2720	1470	2095	2132.17	0.39	0	-242	2188	2141	2118	2071	2048	2130	2060	151	625	500	1380	5	1	30106502	649	-10.07	0.61	12	0.01	-214.00	3527.00	4170	20230517	-48.32	1911	20240314	12.77	2530	-14.82	20240325	1911	12.77	20240314	4170	-48.32	20230517	1911	12.77	20240314	0.00	N	069640	500	150 억		117121	N	N	77	N	00	N
56	20240422	100628	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	50	2	2.39	6378040	2995	9.17	2095	2175	2095	2720	1470	2095	2129.56	0.39	0	-223	2188	2141	2118	2071	2048	2130	2060	151	625	500	1380	5	1	30106502	646	-10.02	0.61	12	0.01	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		117121	N	N	77	N	00	N
57	20240422	090627	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	20	2	0.95	439970	210	0.64	2095	2115	2095	2720	1470	2095	2095.10	0.39	0	0	2188	2141	2118	2071	2048	2130	2060	151	625	500	1380	5	1	30106502	637	-9.88	0.60	12	0.00	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		117121	N	N	77	N	00	N
58	20240419	160559	57	100.00	KOSPI		유통업	N	N	N	N		N	2095	-20	5	-0.95	69203210	32666	170.44	2110	2165	2095	2745	1485	2115	2118.51	0.39	0	213	2238	2176	2138	2076	2038	2207	2107	151	630	500	1390	5	1	30106502	631	-9.79	0.59	12	0.11	-214.00	3527.00	4170	20230517	-49.76	1911	20240314	9.63	2530	-17.19	20240325	1911	9.63	20240314	4170	-49.76	20230517	1911	9.63	20240314	0.00	N	069640	500	150 억		117088	N	N	77	N	00	N
59	20240419	150605	57	100.00	KOSPI		유통업	N	N	N	N		N	2100	-15	5	-0.71	67426320	31818	166.01	2110	2165	2100	2745	1485	2115	2119.13	0.39	0	1041	2238	2176	2138	2076	2038	2207	2107	151	630	500	1390	5	1	30106502	632	-9.81	0.60	12	0.11	-214.00	3527.00	4170	20230517	-49.64	1911	20240314	9.89	2530	-17.00	20240325	1911	9.89	20240314	4170	-49.64	20230517	1911	9.89	20240314	0.00	N	069640	500	150 억		117088	N	N	0	N	00	N
60	20240419	140559	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	0	3	0.00	52030260	24493	127.79	2110	2165	2100	2745	1485	2115	2124.29	0.39	0	1725	2238	2176	2138	2076	2038	2207	2107	151	630	500	1390	5	1	30106502	637	-9.88	0.60	12	0.08	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		117088	N	N	0	N	00	N
61	20240419	130601	57	100.00	KOSPI		유통업	N	N	N	N		N	2120	5	2	0.24	51219270	24110	125.80	2110	2165	2100	2745	1485	2115	2124.40	0.39	0	1722	2238	2176	2138	2076	2038	2207	2107	151	630	500	1390	5	1	30106502	638	-9.91	0.60	12	0.08	-214.00	3527.00	4170	20230517	-49.16	1911	20240314	10.94	2530	-16.21	20240325	1911	10.94	20240314	4170	-49.16	20230517	1911	10.94	20240314	0.00	N	069640	500	150 억		117088	N	N	0	N	00	N
62	20240419	120557	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	-5	5	-0.24	41678280	19593	102.23	2110	2165	2110	2745	1485	2115	2127.20	0.39	0	986	2238	2176	2138	2076	2038	2207	2107	151	630	500	1390	5	1	30106502	635	-9.86	0.60	12	0.07	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		117088	N	N	0	N	00	N
63	20240419	110604	57	100.00	KOSPI		유통업	N	N	N	N		N	2120	5	2	0.24	26155965	12260	63.97	2110	2165	2110	2745	1485	2115	2133.44	0.39	0	1076	2238	2176	2138	2076	2038	2207	2107	151	630	500	1390	5	1	30106502	638	-9.91	0.60	12	0.04	-214.00	3527.00	4170	20230517	-49.16	1911	20240314	10.94	2530	-16.21	20240325	1911	10.94	20240314	4170	-49.16	20230517	1911	10.94	20240314	0.00	N	069640	500	150 억		117088	N	N	0	N	00	N
64	20240419	100603	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	25	2	1.18	12343780	5780	30.16	2110	2155	2110	2745	1485	2115	2135.60	0.39	0	21	2238	2176	2138	2076	2038	2207	2107	151	630	500	1390	5	1	30106502	644	-10.00	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		117088	N	N	0	N	00	N
65	20240419	090558	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	-5	5	-0.24	6330	3	0.02	2110	2110	2110	2745	1485	2115	2110.00	0.39	0	0	2238	2176	2138	2076	2038	2207	2107	151	630	500	1390	5	1	30106502	635	-9.86	0.60	12	0.00	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		117088	N	N	0	N	00	N
66	20240418	160558	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	5	2	0.24	40535555	19111	217.42	2105	2200	2100	2740	1480	2110	2121.06	0.39	0	60	2180	2145	2120	2085	2060	2132	2072	151	630	500	1390	5	1	30106502	637	-9.88	0.60	12	0.06	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		117128	N	N	0	N	00	N
67	20240418	150557	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	40	2	1.90	37661995	17755	201.99	2105	2200	2100	2740	1480	2110	2121.21	0.39	0	1182	2180	2145	2120	2085	2060	2132	2072	151	630	500	1390	5	1	30106502	647	-10.05	0.61	12	0.06	-214.00	3527.00	4170	20230517	-48.44	1911	20240314	12.51	2530	-15.02	20240325	1911	12.51	20240314	4170	-48.44	20230517	1911	12.51	20240314	0.00	N	069640	500	150 억		117128	N	N	0	N	00	N
68	20240418	140602	57	100.00	KOSPI		유통업	N	N	N	N		N	2105	-5	5	-0.24	23916590	11319	128.77	2105	2130	2100	2740	1480	2110	2112.96	0.39	0	144	2180	2145	2120	2085	2060	2132	2072	151	630	500	1390	5	1	30106502	634	-9.84	0.60	12	0.04	-214.00	3527.00	4170	20230517	-49.52	1911	20240314	10.15	2530	-16.80	20240325	1911	10.15	20240314	4170	-49.52	20230517	1911	10.15	20240314	0.00	N	069640	500	150 억		117128	N	N	0	N	00	N
69	20240418	130558	57	100.00	KOSPI		유통업	N	N	N	N		N	2120	10	2	0.47	8502790	4015	45.68	2105	2130	2105	2740	1480	2110	2117.76	0.39	0	20	2180	2145	2120	2085	2060	2132	2072	151	630	500	1390	5	1	30106502	638	-9.91	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.16	1911	20240314	10.94	2530	-16.21	20240325	1911	10.94	20240314	4170	-49.16	20230517	1911	10.94	20240314	0.00	N	069640	500	150 억		117128	N	N	0	N	00	N
70	20240418	120557	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	0	3	0.00	8373990	3954	44.98	2105	2130	2105	2740	1480	2110	2117.85	0.39	0	20	2180	2145	2120	2085	2060	2132	2072	151	630	500	1390	5	1	30106502	635	-9.86	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		117128	N	N	0	N	00	N
71	20240418	110558	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	20	2	0.95	4938715	2329	26.50	2105	2130	2105	2740	1480	2110	2120.53	0.39	0	0	2180	2145	2120	2085	2060	2132	2072	151	630	500	1390	5	1	30106502	641	-9.95	0.60	12	0.01	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		117128	N	N	0	N	00	N
72	20240418	100559	57	100.00	KOSPI		유통업	N	N	N	N		N	2120	10	2	0.47	2590925	1223	13.91	2105	2130	2105	2740	1480	2110	2118.50	0.39	0	0	2180	2145	2120	2085	2060	2132	2072	151	630	500	1390	5	1	30106502	638	-9.91	0.60	12	0.00	-214.00	3527.00	4170	20230517	-49.16	1911	20240314	10.94	2530	-16.21	20240325	1911	10.94	20240314	4170	-49.16	20230517	1911	10.94	20240314	0.00	N	069640	500	150 억		117128	N	N	0	N	00	N
73	20240418	090558	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	20	2	0.95	769820	364	4.14	2105	2130	2105	2740	1480	2110	2114.89	0.39	0	0	2180	2145	2120	2085	2060	2132	2072	151	630	500	1390	5	1	30106502	641	-9.95	0.60	12	0.00	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		117128	N	N	0	N	00	N
74	20240417	160553	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	-30	5	-1.40	18678070	8790	29.76	2155	2155	2095	2780	1500	2140	2124.92	0.39	0	98	2236	2187	2146	2097	2056	2167	2077	151	640	500	1410	5	1	30106502	635	-9.86	0.60	12	0.03	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		117090	N	N	0	N	00	N
75	20240417	150603	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	-10	5	-0.47	15212120	7150	24.21	2155	2155	2095	2780	1500	2140	2127.57	0.39	0	101	2236	2187	2146	2097	2056	2167	2077	151	640	500	1410	5	1	30106502	641	-9.95	0.60	12	0.02	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		117090	N	N	0	N	00	N
76	20240417	140557	57	100.00	KOSPI		유통업	N	N	N	N		N	2105	-35	5	-1.64	10016305	4716	15.97	2155	2155	2095	2780	1500	2140	2123.90	0.39	0	84	2236	2187	2146	2097	2056	2167	2077	151	640	500	1410	5	1	30106502	634	-9.84	0.60	12	0.02	-214.00	3527.00	4170	20230517	-49.52	1911	20240314	10.15	2530	-16.80	20240325	1911	10.15	20240314	4170	-49.52	20230517	1911	10.15	20240314	0.00	N	069640	500	150 억		117090	N	N	0	N	00	N
77	20240417	130600	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-5	5	-0.23	5930550	2797	9.47	2155	2155	2095	2780	1500	2140	2120.33	0.39	0	67	2236	2187	2146	2097	2056	2167	2077	151	640	500	1410	5	1	30106502	643	-9.98	0.61	12	0.01	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		117090	N	N	0	N	00	N
78	20240417	120601	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-5	5	-0.23	5488365	2590	8.77	2155	2155	2095	2780	1500	2140	2119.06	0.39	0	69	2236	2187	2146	2097	2056	2167	2077	151	640	500	1410	5	1	30106502	643	-9.98	0.61	12	0.01	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		117090	N	N	0	N	00	N
79	20240417	110601	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	-30	5	-1.40	5242530	2474	8.38	2155	2155	2095	2780	1500	2140	2119.05	0.39	0	49	2236	2187	2146	2097	2056	2167	2077	151	640	500	1410	5	1	30106502	635	-9.86	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		117090	N	N	0	N	00	N
80	20240417	100557	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	-15	5	-0.70	1600380	754	2.55	2155	2155	2095	2780	1500	2140	2122.52	0.39	0	-14	2236	2187	2146	2097	2056	2167	2077	151	640	500	1410	5	1	30106502	640	-9.93	0.60	12	0.00	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		117090	N	N	0	N	00	N
81	20240417	090555	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	0	3	0.00	304690	142	0.48	2155	2155	2105	2780	1500	2140	2145.70	0.39	0	-16	2236	2187	2146	2097	2056	2167	2077	151	640	500	1410	5	1	30106502	644	-10.00	0.61	12	0.00	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		117090	N	N	0	N	00	N
82	20240416	160559	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-35	5	-1.61	63116615	29537	89.21	2190	2195	2105	2825	1525	2175	2136.87	0.39	0	493	2271	2222	2186	2137	2101	2205	2120	151	650	500	1430	5	1	30106502	644	-10.00	0.61	12	0.10	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		116657	N	N	0	N	00	N
83	20240416	150556	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	-30	5	-1.38	60481615	28296	85.47	2190	2195	2105	2825	1525	2175	2137.46	0.39	0	260	2271	2222	2186	2137	2101	2205	2120	151	650	500	1430	5	1	30106502	646	-10.02	0.61	12	0.09	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		116657	N	N	0	N	00	N
84	20240416	140555	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	-45	5	-2.07	56468570	26401	79.74	2190	2195	2105	2825	1525	2175	2138.88	0.39	0	1048	2271	2222	2186	2137	2101	2205	2120	151	650	500	1430	5	1	30106502	641	-9.95	0.60	12	0.09	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		116657	N	N	0	N	00	N
85	20240416	130557	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-40	5	-1.84	56149590	26251	79.29	2190	2195	2105	2825	1525	2175	2138.95	0.39	0	1056	2271	2222	2186	2137	2101	2205	2120	151	650	500	1430	5	1	30106502	643	-9.98	0.61	12	0.09	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		116657	N	N	0	N	00	N
86	20240416	120559	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	-10	5	-0.46	55847315	26110	78.86	2190	2195	2105	2825	1525	2175	2138.92	0.39	0	1039	2271	2222	2186	2137	2101	2205	2120	151	650	500	1430	5	1	30106502	652	-10.12	0.61	12	0.09	-214.00	3527.00	4170	20230517	-48.08	1911	20240314	13.29	2530	-14.43	20240325	1911	13.29	20240314	4170	-48.08	20230517	1911	13.29	20240314	0.00	N	069640	500	150 억		116657	N	N	0	N	00	N
87	20240416	110556	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-35	5	-1.61	24366290	11300	34.13	2190	2195	2135	2825	1525	2175	2156.31	0.39	0	34	2271	2222	2186	2137	2101	2205	2120	151	650	500	1430	5	1	30106502	644	-10.00	0.61	12	0.04	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		116657	N	N	0	N	00	N
88	20240416	100549	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	-25	5	-1.15	15182165	7019	21.20	2190	2195	2140	2825	1525	2175	2163.01	0.39	0	-262	2271	2222	2186	2137	2101	2205	2120	151	650	500	1430	5	1	30106502	647	-10.05	0.61	12	0.02	-214.00	3527.00	4170	20230517	-48.44	1911	20240314	12.51	2530	-15.02	20240325	1911	12.51	20240314	4170	-48.44	20230517	1911	12.51	20240314	0.00	N	069640	500	150 억		116657	N	N	0	N	00	N
89	20240416	090550	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	20	2	0.92	1355680	619	1.87	2190	2195	2190	2825	1525	2175	2190.11	0.39	0	-13	2271	2222	2186	2137	2101	2205	2120	151	650	500	1430	5	1	30106502	661	-10.26	0.62	12	0.00	-214.00	3527.00	4170	20230517	-47.36	1911	20240314	14.86	2530	-13.24	20240325	1911	14.86	20240314	4170	-47.36	20230517	1911	14.86	20240314	0.00	N	069640	500	150 억		116657	N	N	0	N	00	N
90	20240415	160548	57	100.00	KOSPI		유통업	N	N	N	N		N	2175	-65	5	-2.90	72227905	33108	122.95	2200	2235	2150	2910	1570	2240	2181.58	0.39	0	-1608	2360	2300	2240	2180	2120	2330	2210	151	670	500	1470	5	1	30106502	655	-10.16	0.62	12	0.11	-214.00	3527.00	4170	20230517	-47.84	1911	20240314	13.81	2530	-14.03	20240325	1911	13.81	20240314	4170	-47.84	20230517	1911	13.81	20240314	0.00	N	069640	500	150 억		118285	N	N	6	N	00	N
91	20240415	150553	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	-55	5	-2.46	61452055	28159	104.57	2200	2235	2150	2910	1570	2240	2182.32	0.39	0	-1111	2360	2300	2240	2180	2120	2330	2210	151	670	500	1470	5	1	30106502	658	-10.21	0.62	12	0.09	-214.00	3527.00	4170	20230517	-47.60	1911	20240314	14.34	2530	-13.64	20240325	1911	14.34	20240314	4170	-47.60	20230517	1911	14.34	20240314	0.00	N	069640	500	150 억		118285	N	N	6	N	00	N
92	20240415	140547	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	-60	5	-2.68	58125340	26634	98.90	2200	2235	2150	2910	1570	2240	2182.37	0.39	0	-1063	2360	2300	2240	2180	2120	2330	2210	151	670	500	1470	5	1	30106502	656	-10.19	0.62	12	0.09	-214.00	3527.00	4170	20230517	-47.72	1911	20240314	14.08	2530	-13.83	20240325	1911	14.08	20240314	4170	-47.72	20230517	1911	14.08	20240314	0.00	N	069640	500	150 억		118285	N	N	6	N	00	N
93	20240415	130542	57	100.00	KOSPI		유통업	N	N	N	N		N	2185	-55	5	-2.46	55772635	25556	94.90	2200	2235	2150	2910	1570	2240	2182.37	0.39	0	-480	2360	2300	2240	2180	2120	2330	2210	151	670	500	1470	5	1	30106502	658	-10.21	0.62	12	0.08	-214.00	3527.00	4170	20230517	-47.60	1911	20240314	14.34	2530	-13.64	20240325	1911	14.34	20240314	4170	-47.60	20230517	1911	14.34	20240314	0.00	N	069640	500	150 억		118285	N	N	6	N	00	N
94	20240415	120550	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	-50	5	-2.23	55739895	25541	94.85	2200	2235	2150	2910	1570	2240	2182.37	0.39	0	-475	2360	2300	2240	2180	2120	2330	2210	151	670	500	1470	5	1	30106502	659	-10.23	0.62	12	0.08	-214.00	3527.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	0.00	N	069640	500	150 억		118285	N	N	6	N	00	N
95	20240415	110550	57	100.00	KOSPI		유통업	N	N	N	N		N	2180	-60	5	-2.68	50203030	23004	85.42	2200	2235	2150	2910	1570	2240	2182.36	0.39	0	871	2360	2300	2240	2180	2120	2330	2210	151	670	500	1470	5	1	30106502	656	-10.19	0.62	12	0.08	-214.00	3527.00	4170	20230517	-47.72	1911	20240314	14.08	2530	-13.83	20240325	1911	14.08	20240314	4170	-47.72	20230517	1911	14.08	20240314	0.00	N	069640	500	150 억		118285	N	N	6	N	00	N
96	20240415	100548	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	-50	5	-2.23	35664125	16326	60.63	2200	2235	2150	2910	1570	2240	2184.50	0.39	0	-393	2360	2300	2240	2180	2120	2330	2210	151	670	500	1470	5	1	30106502	659	-10.23	0.62	12	0.05	-214.00	3527.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	0.00	N	069640	500	150 억		118285	N	N	6	N	00	N
97	20240415	090551	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	-45	5	-2.01	4245505	1930	7.17	2200	2235	2195	2910	1570	2240	2199.74	0.39	0	389	2360	2300	2240	2180	2120	2330	2210	151	670	500	1470	5	1	30106502	661	-10.26	0.62	12	0.01	-214.00	3527.00	4170	20230517	-47.36	1911	20240314	14.86	2530	-13.24	20240325	1911	14.86	20240314	4170	-47.36	20230517	1911	14.86	20240314	0.00	N	069640	500	150 억		118285	N	N	6	N	00	N
98	20240412	160547	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	30	2	1.36	59390425	26824	98.90	2210	2300	2180	2870	1550	2210	2214.08	0.40	0	-973	2356	2282	2226	2152	2096	2255	2125	151	660	500	1450	5	1	30106502	674	-10.47	0.64	12	0.09	-214.00	3527.00	4170	20230517	-46.28	1911	20240314	17.22	2530	-11.46	20240325	1911	17.22	20240314	4170	-46.28	20230517	1911	17.22	20240314	0.00	N	069640	500	150 억		120032	N	N	6	N	00	N
99	20240412	150549	57	100.00	KOSPI		유통업	N	N	N	N		N	2235	25	2	1.13	53278865	24091	88.83	2210	2300	2180	2870	1550	2210	2211.57	0.40	0	-1480	2356	2282	2226	2152	2096	2255	2125	151	660	500	1450	5	1	30106502	673	-10.44	0.63	12	0.08	-214.00	3527.00	4170	20230517	-46.40	1911	20240314	16.95	2530	-11.66	20240325	1911	16.95	20240314	4170	-46.40	20230517	1911	16.95	20240314	0.00	N	069640	500	150 억		120032	N	N	1	N	00	N
100	20240412	140547	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	10	2	0.45	49291590	22299	82.22	2210	2300	2180	2870	1550	2210	2210.48	0.40	0	-690	2356	2282	2226	2152	2096	2255	2125	151	660	500	1450	5	1	30106502	668	-10.37	0.63	12	0.07	-214.00	3527.00	4170	20230517	-46.76	1911	20240314	16.17	2530	-12.25	20240325	1911	16.17	20240314	4170	-46.76	20230517	1911	16.17	20240314	0.00	N	069640	500	150 억		120032	N	N	1	N	00	N
101	20240412	130543	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	10	2	0.45	39611850	17947	66.17	2210	2300	2180	2870	1550	2210	2207.16	0.40	0	-685	2356	2282	2226	2152	2096	2255	2125	151	660	500	1450	5	1	30106502	668	-10.37	0.63	12	0.06	-214.00	3527.00	4170	20230517	-46.76	1911	20240314	16.17	2530	-12.25	20240325	1911	16.17	20240314	4170	-46.76	20230517	1911	16.17	20240314	0.00	N	069640	500	150 억		120032	N	N	1	N	00	N
102	20240412	120547	57	100.00	KOSPI		유통업	N	N	N	N		N	2215	5	2	0.23	35475540	16084	59.30	2210	2300	2180	2870	1550	2210	2205.64	0.40	0	-698	2356	2282	2226	2152	2096	2255	2125	151	660	500	1450	5	1	30106502	667	-10.35	0.63	12	0.05	-214.00	3527.00	4170	20230517	-46.88	1911	20240314	15.91	2530	-12.45	20240325	1911	15.91	20240314	4170	-46.88	20230517	1911	15.91	20240314	0.00	N	069640	500	150 억		120032	N	N	1	N	00	N
103	20240412	110543	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	-10	5	-0.45	29368390	13326	49.14	2210	2300	2180	2870	1550	2210	2203.84	0.40	0	638	2356	2282	2226	2152	2096	2255	2125	151	660	500	1450	5	1	30106502	662	-10.28	0.62	12	0.04	-214.00	3527.00	4170	20230517	-47.24	1911	20240314	15.12	2530	-13.04	20240325	1911	15.12	20240314	4170	-47.24	20230517	1911	15.12	20240314	0.00	N	069640	500	150 억		120032	N	N	1	N	00	N
104	20240412	100545	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	30	2	1.36	22674935	10299	37.97	2210	2300	2180	2870	1550	2210	2201.66	0.40	0	756	2356	2282	2226	2152	2096	2255	2125	151	660	500	1450	5	1	30106502	674	-10.47	0.64	12	0.03	-214.00	3527.00	4170	20230517	-46.28	1911	20240314	17.22	2530	-11.46	20240325	1911	17.22	20240314	4170	-46.28	20230517	1911	17.22	20240314	0.00	N	069640	500	150 억		120032	N	N	1	N	00	N
105	20240412	090545	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	30	2	1.36	10231465	4642	17.12	2210	2300	2180	2870	1550	2210	2204.11	0.40	0	-308	2356	2282	2226	2152	2096	2255	2125	151	660	500	1450	5	1	30106502	674	-10.47	0.64	12	0.02	-214.00	3527.00	4170	20230517	-46.28	1911	20240314	17.22	2530	-11.46	20240325	1911	17.22	20240314	4170	-46.28	20230517	1911	17.22	20240314	0.00	N	069640	500	150 억		120032	N	N	1	N	00	N
106	20240411	160539	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	0	3	0.00	60307220	27121	37.72	2215	2300	2170	2870	1550	2210	2223.64	0.40	0	-1829	2360	2285	2245	2170	2130	2265	2150	151	660	500	1450	5	1	30106502	665	-10.33	0.63	12	0.09	-214.00	3527.00	4170	20230517	-47.00	1911	20240314	15.65	2530	-12.65	20240325	1911	15.65	20240314	4170	-47.00	20230517	1911	15.65	20240314	0.00	N	069640	500	150 억		121861	N	N	1	N	00	N
107	20240411	150547	57	100.00	KOSPI		유통업	N	N	N	N		N	2205	-5	5	-0.23	54418465	24427	33.97	2215	2300	2170	2870	1550	2210	2227.80	0.40	0	-1829	2360	2285	2245	2170	2130	2265	2150	151	660	500	1450	5	1	30106502	664	-10.30	0.63	12	0.08	-214.00	3527.00	4170	20230517	-47.12	1911	20240314	15.38	2530	-12.85	20240325	1911	15.38	20240314	4170	-47.12	20230517	1911	15.38	20240314	0.00	N	069640	500	150 억		121861	N	N	52	N	00	N
108	20240411	140544	57	100.00	KOSPI		유통업	N	N	N	N		N	2195	-15	5	-0.68	49418740	22143	30.80	2215	2300	2170	2870	1550	2210	2231.80	0.40	0	-1936	2360	2285	2245	2170	2130	2265	2150	151	660	500	1450	5	1	30106502	661	-10.26	0.62	12	0.07	-214.00	3527.00	4170	20230517	-47.36	1911	20240314	14.86	2530	-13.24	20240325	1911	14.86	20240314	4170	-47.36	20230517	1911	14.86	20240314	0.00	N	069640	500	150 억		121861	N	N	52	N	00	N
109	20240411	130537	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	0	3	0.00	46922085	21008	29.22	2215	2300	2170	2870	1550	2210	2233.53	0.40	0	-1808	2360	2285	2245	2170	2130	2265	2150	151	660	500	1450	5	1	30106502	665	-10.33	0.63	12	0.07	-214.00	3527.00	4170	20230517	-47.00	1911	20240314	15.65	2530	-12.65	20240325	1911	15.65	20240314	4170	-47.00	20230517	1911	15.65	20240314	0.00	N	069640	500	150 억		121861	N	N	52	N	00	N
110	20240411	120544	57	100.00	KOSPI		유통업	N	N	N	N		N	2225	15	2	0.68	41822365	18699	26.01	2215	2300	2170	2870	1550	2210	2236.61	0.40	0	-1004	2360	2285	2245	2170	2130	2265	2150	151	660	500	1450	5	1	30106502	670	-10.40	0.63	12	0.06	-214.00	3527.00	4170	20230517	-46.64	1911	20240314	16.43	2530	-12.06	20240325	1911	16.43	20240314	4170	-46.64	20230517	1911	16.43	20240314	0.00	N	069640	500	150 억		121861	N	N	52	N	00	N
111	20240411	110540	57	100.00	KOSPI		유통업	N	N	N	N		N	2225	15	2	0.68	22996510	10149	14.12	2215	2300	2215	2870	1550	2210	2265.89	0.40	0	-1258	2360	2285	2245	2170	2130	2265	2150	151	660	500	1450	5	1	30106502	670	-10.40	0.63	12	0.03	-214.00	3527.00	4170	20230517	-46.64	1911	20240314	16.43	2530	-12.06	20240325	1911	16.43	20240314	4170	-46.64	20230517	1911	16.43	20240314	0.00	N	069640	500	150 억		121861	N	N	52	N	00	N
112	20240411	100546	57	100.00	KOSPI		유통업	N	N	N	N		N	2230	20	2	0.90	20503540	9031	12.56	2215	2300	2215	2870	1550	2210	2270.35	0.40	0	-1242	2360	2285	2245	2170	2130	2265	2150	151	660	500	1450	5	1	30106502	671	-10.42	0.63	12	0.03	-214.00	3527.00	4170	20230517	-46.52	1911	20240314	16.69	2530	-11.86	20240325	1911	16.69	20240314	4170	-46.52	20230517	1911	16.69	20240314	0.00	N	069640	500	150 억		121861	N	N	52	N	00	N
113	20240411	090542	57	100.00	KOSPI		유통업	N	N	N	N		N	2235	25	2	1.13	176285	79	0.11	2215	2235	2215	2870	1550	2210	2231.46	0.40	0	-31	2360	2285	2245	2170	2130	2265	2150	151	660	500	1450	5	1	30106502	673	-10.44	0.63	12	0.00	-214.00	3527.00	4170	20230517	-46.40	1911	20240314	16.95	2530	-11.66	20240325	1911	16.95	20240314	4170	-46.40	20230517	1911	16.95	20240314	0.00	N	069640	500	150 억		121861	N	N	52	N	00	N
114	20240409	160534	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	-90	5	-3.91	160939185	71656	34.00	2320	2320	2205	2990	1610	2300	2245.65	0.42	0	2337	2413	2356	2253	2196	2093	2385	2225	151	690	500	1510	5	1	30106502	665	-10.33	0.63	12	0.24	-214.00	3527.00	4170	20230517	-47.00	1911	20240314	15.65	2530	-12.65	20240325	1911	15.65	20240314	4170	-47.00	20230517	1911	15.65	20240314	0.00	N	069640	500	150 억		125510	N	N	52	N	00	N
115	20240409	150536	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	-55	5	-2.39	157072405	69930	33.18	2320	2320	2205	2990	1610	2300	2245.78	0.42	0	2430	2413	2356	2253	2196	2093	2385	2225	151	690	500	1510	5	1	30106502	676	-10.49	0.64	12	0.23	-214.00	3527.00	4170	20230517	-46.16	1911	20240314	17.48	2530	-11.26	20240325	1911	17.48	20240314	4170	-46.16	20230517	1911	17.48	20240314	0.00	N	069640	500	150 억		125510	N	N	0	N	00	N
116	20240409	140540	57	100.00	KOSPI		유통업	N	N	N	N		N	2230	-70	5	-3.04	145466110	64713	30.70	2320	2320	2205	2990	1610	2300	2247.49	0.42	0	3492	2413	2356	2253	2196	2093	2385	2225	151	690	500	1510	5	1	30106502	671	-10.42	0.63	12	0.21	-214.00	3527.00	4170	20230517	-46.52	1911	20240314	16.69	2530	-11.86	20240325	1911	16.69	20240314	4170	-46.52	20230517	1911	16.69	20240314	0.00	N	069640	500	150 억		125510	N	N	0	N	00	N
117	20240409	130535	57	100.00	KOSPI		유통업	N	N	N	N		N	2220	-80	5	-3.48	139215510	61928	29.38	2320	2320	2205	2990	1610	2300	2247.63	0.42	0	4434	2413	2356	2253	2196	2093	2385	2225	151	690	500	1510	5	1	30106502	668	-10.37	0.63	12	0.21	-214.00	3527.00	4170	20230517	-46.76	1911	20240314	16.17	2530	-12.25	20240325	1911	16.17	20240314	4170	-46.76	20230517	1911	16.17	20240314	0.00	N	069640	500	150 억		125510	N	N	0	N	00	N
118	20240409	120538	57	100.00	KOSPI		유통업	N	N	N	N		N	2210	-90	5	-3.91	123048800	54671	25.94	2320	2320	2205	2990	1610	2300	2250.29	0.42	0	6392	2413	2356	2253	2196	2093	2385	2225	151	690	500	1510	5	1	30106502	665	-10.33	0.63	12	0.18	-214.00	3527.00	4170	20230517	-47.00	1911	20240314	15.65	2530	-12.65	20240325	1911	15.65	20240314	4170	-47.00	20230517	1911	15.65	20240314	0.00	N	069640	500	150 억		125510	N	N	0	N	00	N
119	20240409	110536	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	-60	5	-2.61	91755110	40605	19.26	2320	2320	2220	2990	1610	2300	2259.23	0.42	0	2211	2413	2356	2253	2196	2093	2385	2225	151	690	500	1510	5	1	30106502	674	-10.47	0.64	12	0.13	-214.00	3527.00	4170	20230517	-46.28	1911	20240314	17.22	2530	-11.46	20240325	1911	17.22	20240314	4170	-46.28	20230517	1911	17.22	20240314	0.00	N	069640	500	150 억		125510	N	N	0	N	00	N
120	20240409	100533	57	100.00	KOSPI		유통업	N	N	N	N		N	2255	-45	5	-1.96	58735230	25862	12.27	2320	2320	2220	2990	1610	2300	2270.57	0.42	0	107	2413	2356	2253	2196	2093	2385	2225	151	690	500	1510	5	1	30106502	679	-10.54	0.64	12	0.09	-214.00	3527.00	4170	20230517	-45.92	1911	20240314	18.00	2530	-10.87	20240325	1911	18.00	20240314	4170	-45.92	20230517	1911	18.00	20240314	0.00	N	069640	500	150 억		125510	N	N	0	N	00	N
121	20240409	090542	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	-25	5	-1.09	21704775	9434	4.48	2320	2320	2275	2990	1610	2300	2300.73	0.42	0	-563	2413	2356	2253	2196	2093	2385	2225	151	690	500	1510	5	1	30106502	685	-10.63	0.65	12	0.03	-214.00	3527.00	4170	20230517	-45.44	1911	20240314	19.05	2530	-10.08	20240325	1911	19.05	20240314	4170	-45.44	20230517	1911	19.05	20240314	0.00	N	069640	500	150 억		125510	N	N	0	N	00	N
122	20240408	160529	57	100.00	KOSPI		유통업	N	N	N	N		N	2300	190	2	9.00	467952855	208864	1475.55	2160	2310	2150	2740	1480	2110	2240.08	0.38	0	11963	2210	2160	2110	2060	2010	2185	2085	151	630	500	1390	5	1	30106502	692	-10.75	0.65	12	0.69	-214.00	3527.00	4170	20230517	-44.84	1911	20240314	20.36	2530	-9.09	20240325	1911	20.36	20240314	4170	-44.84	20230517	1911	20.36	20240314	0.00	N	069640	500	150 억		113761	N	N	127	N	00	N
123	20240408	150536	57	100.00	KOSPI		유통업	N	N	N	N		N	2270	160	2	7.58	410186490	183626	1297.25	2160	2310	2150	2740	1480	2110	2233.81	0.38	0	6589	2210	2160	2110	2060	2010	2185	2085	151	630	500	1390	5	1	30106502	683	-10.61	0.64	12	0.61	-214.00	3527.00	4170	20230517	-45.56	1911	20240314	18.79	2530	-10.28	20240325	1911	18.79	20240314	4170	-45.56	20230517	1911	18.79	20240314	0.00	N	069640	500	150 억		113761	N	N	127	N	00	N
124	20240408	140537	57	100.00	KOSPI		유통업	N	N	N	N		N	2215	105	2	4.98	385409695	172597	1219.34	2160	2310	2150	2740	1480	2110	2233.00	0.38	0	6717	2210	2160	2110	2060	2010	2185	2085	151	630	500	1390	5	1	30106502	667	-10.35	0.63	12	0.57	-214.00	3527.00	4170	20230517	-46.88	1911	20240314	15.91	2530	-12.45	20240325	1911	15.91	20240314	4170	-46.88	20230517	1911	15.91	20240314	0.00	N	069640	500	150 억		113761	N	N	127	N	00	N
125	20240408	130534	57	100.00	KOSPI		유통업	N	N	N	N		N	2255	145	2	6.87	350236710	156852	1108.10	2160	2310	2150	2740	1480	2110	2232.91	0.38	0	5245	2210	2160	2110	2060	2010	2185	2085	151	630	500	1390	5	1	30106502	679	-10.54	0.64	12	0.52	-214.00	3527.00	4170	20230517	-45.92	1911	20240314	18.00	2530	-10.87	20240325	1911	18.00	20240314	4170	-45.92	20230517	1911	18.00	20240314	0.00	N	069640	500	150 억		113761	N	N	127	N	00	N
126	20240408	120536	57	100.00	KOSPI		유통업	N	N	N	N		N	2245	135	2	6.40	291206965	130845	924.37	2160	2310	2150	2740	1480	2110	2225.59	0.38	0	3929	2210	2160	2110	2060	2010	2185	2085	151	630	500	1390	5	1	30106502	676	-10.49	0.64	12	0.43	-214.00	3527.00	4170	20230517	-46.16	1911	20240314	17.48	2530	-11.26	20240325	1911	17.48	20240314	4170	-46.16	20230517	1911	17.48	20240314	0.00	N	069640	500	150 억		113761	N	N	127	N	00	N
127	20240408	110537	57	100.00	KOSPI		유통업	N	N	N	N		N	2265	155	2	7.35	260287240	117037	826.82	2160	2310	2150	2740	1480	2110	2223.97	0.38	0	3402	2210	2160	2110	2060	2010	2185	2085	151	630	500	1390	5	1	30106502	682	-10.58	0.64	12	0.39	-214.00	3527.00	4170	20230517	-45.68	1911	20240314	18.52	2530	-10.47	20240325	1911	18.52	20240314	4170	-45.68	20230517	1911	18.52	20240314	0.00	N	069640	500	150 억		113761	N	N	127	N	00	N
128	20240408	100531	57	100.00	KOSPI		유통업	N	N	N	N		N	2215	105	2	4.98	159431475	72267	510.54	2160	2310	2150	2740	1480	2110	2206.14	0.38	0	2738	2210	2160	2110	2060	2010	2185	2085	151	630	500	1390	5	1	30106502	667	-10.35	0.63	12	0.24	-214.00	3527.00	4170	20230517	-46.88	1911	20240314	15.91	2530	-12.45	20240325	1911	15.91	20240314	4170	-46.88	20230517	1911	15.91	20240314	0.00	N	069640	500	150 억		113761	N	N	127	N	00	N
129	20240408	090536	57	100.00	KOSPI		유통업	N	N	N	N		N	2215	105	2	4.98	89984420	40513	286.21	2160	2310	2160	2740	1480	2110	2221.12	0.38	0	-116	2210	2160	2110	2060	2010	2185	2085	151	630	500	1390	5	1	30106502	667	-10.35	0.63	12	0.13	-214.00	3527.00	4170	20230517	-46.88	1911	20240314	15.91	2530	-12.45	20240325	1911	15.91	20240314	4170	-46.88	20230517	1911	15.91	20240314	0.00	N	069640	500	150 억		113761	N	N	127	N	00	N
130	20240405	160537	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	5	2	0.24	29579170	14145	126.72	2060	2160	2060	2735	1475	2105	2091.14	0.38	0	-100	2195	2150	2115	2070	2035	2132	2052	151	630	500	1380	5	1	30106502	635	-9.86	0.60	12	0.05	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		113861	N	N	127	N	00	N
131	20240405	150533	57	100.00	KOSPI		유통업	N	N	N	N		N	2100	-5	5	-0.24	28620025	13690	122.65	2060	2160	2060	2735	1475	2105	2090.58	0.38	0	-46	2195	2150	2115	2070	2035	2132	2052	151	630	500	1380	5	1	30106502	632	-9.81	0.60	12	0.05	-214.00	3527.00	4170	20230517	-49.64	1911	20240314	9.89	2530	-17.00	20240325	1911	9.89	20240314	4170	-49.64	20230517	1911	9.89	20240314	0.00	N	069640	500	150 억		113861	N	N	5	N	00	N
132	20240405	140532	57	100.00	KOSPI		유통업	N	N	N	N		N	2090	-15	5	-0.71	27479765	13147	117.78	2060	2160	2060	2735	1475	2105	2090.19	0.38	0	-46	2195	2150	2115	2070	2035	2132	2052	151	630	500	1380	5	1	30106502	629	-9.77	0.59	12	0.04	-214.00	3527.00	4170	20230517	-49.88	1911	20240314	9.37	2530	-17.39	20240325	1911	9.37	20240314	4170	-49.88	20230517	1911	9.37	20240314	0.00	N	069640	500	150 억		113861	N	N	5	N	00	N
133	20240405	130532	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	10	2	0.48	24348240	11661	104.47	2060	2160	2060	2735	1475	2105	2088.01	0.38	0	-46	2195	2150	2115	2070	2035	2132	2052	151	630	500	1380	5	1	30106502	637	-9.88	0.60	12	0.04	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		113861	N	N	5	N	00	N
134	20240405	120532	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	10	2	0.48	24193845	11588	103.82	2060	2160	2060	2735	1475	2105	2087.84	0.38	0	-29	2195	2150	2115	2070	2035	2132	2052	151	630	500	1380	5	1	30106502	637	-9.88	0.60	12	0.04	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		113861	N	N	5	N	00	N
135	20240405	110536	57	100.00	KOSPI		유통업	N	N	N	N		N	2100	-5	5	-0.24	19899920	9558	85.63	2060	2160	2060	2735	1475	2105	2082.02	0.38	0	3	2195	2150	2115	2070	2035	2132	2052	151	630	500	1380	5	1	30106502	632	-9.81	0.60	12	0.03	-214.00	3527.00	4170	20230517	-49.64	1911	20240314	9.89	2530	-17.00	20240325	1911	9.89	20240314	4170	-49.64	20230517	1911	9.89	20240314	0.00	N	069640	500	150 억		113861	N	N	5	N	00	N
136	20240405	100451	57	100.00	KOSPI		유통업	N	N	N	N		N	2100	-5	5	-0.24	15252960	7360	65.94	2060	2100	2060	2735	1475	2105	2072.41	0.38	0	6	2195	2150	2115	2070	2035	2132	2052	151	630	500	1380	5	1	30106502	632	-9.81	0.60	12	0.02	-214.00	3527.00	4170	20230517	-49.64	1911	20240314	9.89	2530	-17.00	20240325	1911	9.89	20240314	4170	-49.64	20230517	1911	9.89	20240314	0.00	N	069640	500	150 억		113861	N	N	5	N	00	N
137	20240405	090526	57	100.00	KOSPI		유통업	N	N	N	N		N	2075	-30	5	-1.43	6210380	3014	27.00	2060	2075	2060	2735	1475	2105	2060.51	0.38	0	493	2195	2150	2115	2070	2035	2132	2052	151	630	500	1380	5	1	30106502	625	-9.70	0.59	12	0.01	-214.00	3527.00	4170	20230517	-50.24	1911	20240314	8.58	2530	-17.98	20240325	1911	8.58	20240314	4170	-50.24	20230517	1911	8.58	20240314	0.00	N	069640	500	150 억		113861	N	N	5	N	00	N
138	20240404	160526	57	100.00	KOSPI		유통업	N	N	N	N		N	2105	15	2	0.72	23424255	11162	8.68	2110	2160	2080	2715	1465	2090	2098.57	0.38	0	-73	2176	2132	2106	2062	2036	2120	2050	151	625	500	1370	5	1	30106502	634	-9.84	0.60	12	0.04	-214.00	3527.00	4170	20230517	-49.52	1911	20240314	10.15	2530	-16.80	20240325	1911	10.15	20240314	4170	-49.52	20230517	1911	10.15	20240314	0.00	N	069640	500	150 억		113934	N	N	5	N	00	N
139	20240404	150526	57	100.00	KOSPI		유통업	N	N	N	N		N	2090	0	3	0.00	22119820	10542	8.20	2110	2160	2080	2715	1465	2090	2098.26	0.38	0	-103	2176	2132	2106	2062	2036	2120	2050	151	625	500	1370	5	1	30106502	629	-9.77	0.59	12	0.04	-214.00	3527.00	4170	20230517	-49.88	1911	20240314	9.37	2530	-17.39	20240325	1911	9.37	20240314	4170	-49.88	20230517	1911	9.37	20240314	0.00	N	069640	500	150 억		113934	N	N	10	N	00	N
140	20240404	140526	57	100.00	KOSPI		유통업	N	N	N	N		N	2085	-5	5	-0.24	19594540	9331	7.26	2110	2160	2080	2715	1465	2090	2099.94	0.38	0	-89	2176	2132	2106	2062	2036	2120	2050	151	625	500	1370	5	1	30106502	628	-9.74	0.59	12	0.03	-214.00	3527.00	4170	20230517	-50.00	1911	20240314	9.11	2530	-17.59	20240325	1911	9.11	20240314	4170	-50.00	20230517	1911	9.11	20240314	0.00	N	069640	500	150 억		113934	N	N	10	N	00	N
141	20240404	130521	57	100.00	KOSPI		유통업	N	N	N	N		N	2080	-10	5	-0.48	19417315	9246	7.19	2110	2160	2080	2715	1465	2090	2100.08	0.38	0	-89	2176	2132	2106	2062	2036	2120	2050	151	625	500	1370	5	1	30106502	626	-9.72	0.59	12	0.03	-214.00	3527.00	4170	20230517	-50.12	1911	20240314	8.84	2530	-17.79	20240325	1911	8.84	20240314	4170	-50.12	20230517	1911	8.84	20240314	0.00	N	069640	500	150 억		113934	N	N	10	N	00	N
142	20240404	120524	57	100.00	KOSPI		유통업	N	N	N	N		N	2090	0	3	0.00	8995310	4245	3.30	2110	2160	2090	2715	1465	2090	2119.04	0.38	0	-89	2176	2132	2106	2062	2036	2120	2050	151	625	500	1370	5	1	30106502	629	-9.77	0.59	12	0.01	-214.00	3527.00	4170	20230517	-49.88	1911	20240314	9.37	2530	-17.39	20240325	1911	9.37	20240314	4170	-49.88	20230517	1911	9.37	20240314	0.00	N	069640	500	150 억		113934	N	N	10	N	00	N
143	20240404	110525	57	100.00	KOSPI		유통업	N	N	N	N		N	2115	25	2	1.20	6910200	3253	2.53	2110	2160	2110	2715	1465	2090	2124.25	0.38	0	-89	2176	2132	2106	2062	2036	2120	2050	151	625	500	1370	5	1	30106502	637	-9.88	0.60	12	0.01	-214.00	3527.00	4170	20230517	-49.28	1911	20240314	10.68	2530	-16.40	20240325	1911	10.68	20240314	4170	-49.28	20230517	1911	10.68	20240314	0.00	N	069640	500	150 억		113934	N	N	10	N	00	N
144	20240404	100525	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	40	2	1.91	3550355	1672	1.30	2110	2160	2110	2715	1465	2090	2123.42	0.38	0	-89	2176	2132	2106	2062	2036	2120	2050	151	625	500	1370	5	1	30106502	641	-9.95	0.60	12	0.01	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		113934	N	N	10	N	00	N
145	20240404	090525	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	55	2	2.63	1849930	876	0.68	2110	2160	2110	2715	1465	2090	2111.79	0.38	0	-1	2176	2132	2106	2062	2036	2120	2050	151	625	500	1370	5	1	30106502	646	-10.02	0.61	12	0.00	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		113934	N	N	10	N	00	N
146	20240403	160525	57	100.00	KOSPI		유통업	N	N	N	N		N	2090	-35	5	-1.65	270805000	128593	298.36	2150	2150	2080	2760	1490	2125	2105.91	0.38	0	505	2278	2201	2153	2076	2028	2177	2052	151	635	500	1400	5	1	30106502	629	-9.77	0.59	12	0.43	-214.00	3527.00	4170	20230517	-49.88	1911	20240314	9.37	2530	-17.39	20240325	1911	9.37	20240314	4170	-49.88	20230517	1911	9.37	20240314	0.00	N	069640	500	150 억		113429	N	N	10	N	00	N
147	20240403	150522	57	100.00	KOSPI		유통업	N	N	N	N		N	2110	-15	5	-0.71	269305160	127877	296.70	2150	2150	2080	2760	1490	2125	2105.97	0.38	0	502	2278	2201	2153	2076	2028	2177	2052	151	635	500	1400	5	1	30106502	635	-9.86	0.60	12	0.42	-214.00	3527.00	4170	20230517	-49.40	1911	20240314	10.41	2530	-16.60	20240325	1911	10.41	20240314	4170	-49.40	20230517	1911	10.41	20240314	0.00	N	069640	500	150 억		113429	N	N	56	N	00	N
148	20240403	140518	57	100.00	KOSPI		유통업	N	N	N	N		N	2105	-20	5	-0.94	227330115	107896	250.34	2150	2150	2080	2760	1490	2125	2106.94	0.38	0	124	2278	2201	2153	2076	2028	2177	2052	151	635	500	1400	5	1	30106502	634	-9.84	0.60	12	0.36	-214.00	3527.00	4170	20230517	-49.52	1911	20240314	10.15	2530	-16.80	20240325	1911	10.15	20240314	4170	-49.52	20230517	1911	10.15	20240314	0.00	N	069640	500	150 억		113429	N	N	56	N	00	N
149	20240403	130520	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	0	3	0.00	214553635	101850	236.31	2150	2150	2080	2760	1490	2125	2106.56	0.38	0	62	2278	2201	2153	2076	2028	2177	2052	151	635	500	1400	5	1	30106502	640	-9.93	0.60	12	0.34	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		113429	N	N	56	N	00	N
150	20240403	120520	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	0	3	0.00	203863200	96811	224.62	2150	2150	2080	2760	1490	2125	2105.79	0.38	0	55	2278	2201	2153	2076	2028	2177	2052	151	635	500	1400	5	1	30106502	640	-9.93	0.60	12	0.32	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		113429	N	N	56	N	00	N
151	20240403	110519	57	100.00	KOSPI		유통업	N	N	N	N		N	2105	-20	5	-0.94	128363645	61044	141.63	2150	2150	2080	2760	1490	2125	2102.81	0.38	0	1773	2278	2201	2153	2076	2028	2177	2052	151	635	500	1400	5	1	30106502	634	-9.84	0.60	12	0.20	-214.00	3527.00	4170	20230517	-49.52	1911	20240314	10.15	2530	-16.80	20240325	1911	10.15	20240314	4170	-49.52	20230517	1911	10.15	20240314	0.00	N	069640	500	150 억		113429	N	N	56	N	00	N
152	20240403	100521	57	100.00	KOSPI		유통업	N	N	N	N		N	2100	-25	5	-1.18	80187165	38248	88.74	2150	2150	2080	2760	1490	2125	2096.51	0.38	0	5459	2278	2201	2153	2076	2028	2177	2052	151	635	500	1400	5	1	30106502	632	-9.81	0.60	12	0.13	-214.00	3527.00	4170	20230517	-49.64	1911	20240314	9.89	2530	-17.00	20240325	1911	9.89	20240314	4170	-49.64	20230517	1911	9.89	20240314	0.00	N	069640	500	150 억		113429	N	N	56	N	00	N
153	20240403	090522	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	20	2	0.94	1995750	937	2.17	2150	2150	2115	2760	1490	2125	2129.94	0.38	0	0	2278	2201	2153	2076	2028	2177	2052	151	635	500	1400	5	1	30106502	646	-10.02	0.61	12	0.00	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		113429	N	N	56	N	00	N
154	20240402	160511	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	-15	5	-0.70	91848940	43100	168.61	2140	2230	2105	2780	1500	2140	2131.07	0.38	0	-1458	2223	2181	2148	2106	2073	2165	2090	151	640	500	1410	5	1	30106502	640	-9.93	0.60	12	0.14	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		114908	N	N	56	N	00	N
155	20240402	150518	57	100.00	KOSPI		유통업	N	N	N	N		N	2130	-10	5	-0.47	87056985	40835	159.75	2140	2230	2105	2780	1500	2140	2131.92	0.38	0	-1503	2223	2181	2148	2106	2073	2165	2090	151	640	500	1410	5	1	30106502	641	-9.95	0.60	12	0.14	-214.00	3527.00	4170	20230517	-48.92	1911	20240314	11.46	2530	-15.81	20240325	1911	11.46	20240314	4170	-48.92	20230517	1911	11.46	20240314	0.00	N	069640	500	150 억		114908	N	N	0	N	00	N
156	20240402	140521	57	100.00	KOSPI		유통업	N	N	N	N		N	2145	5	2	0.23	84344695	39564	154.78	2140	2230	2105	2780	1500	2140	2131.85	0.38	0	-1503	2223	2181	2148	2106	2073	2165	2090	151	640	500	1410	5	1	30106502	646	-10.02	0.61	12	0.13	-214.00	3527.00	4170	20230517	-48.56	1911	20240314	12.24	2530	-15.22	20240325	1911	12.24	20240314	4170	-48.56	20230517	1911	12.24	20240314	0.00	N	069640	500	150 억		114908	N	N	0	N	00	N
157	20240402	130512	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	10	2	0.47	82783155	38836	151.93	2140	2230	2105	2780	1500	2140	2131.61	0.38	0	-1503	2223	2181	2148	2106	2073	2165	2090	151	640	500	1410	5	1	30106502	647	-10.05	0.61	12	0.13	-214.00	3527.00	4170	20230517	-48.44	1911	20240314	12.51	2530	-15.02	20240325	1911	12.51	20240314	4170	-48.44	20230517	1911	12.51	20240314	0.00	N	069640	500	150 억		114908	N	N	0	N	00	N
158	20240402	120512	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	-15	5	-0.70	19803280	9247	36.17	2140	2230	2120	2780	1500	2140	2141.59	0.38	0	-287	2223	2181	2148	2106	2073	2165	2090	151	640	500	1410	5	1	30106502	640	-9.93	0.60	12	0.03	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		114908	N	N	0	N	00	N
159	20240402	110514	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	-15	5	-0.70	16909745	7884	30.84	2140	2230	2120	2780	1500	2140	2144.82	0.38	0	-285	2223	2181	2148	2106	2073	2165	2090	151	640	500	1410	5	1	30106502	640	-9.93	0.60	12	0.03	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		114908	N	N	0	N	00	N
160	20240402	100514	57	100.00	KOSPI		유통업	N	N	N	N		N	2125	-15	5	-0.70	14580695	6788	26.56	2140	2230	2120	2780	1500	2140	2148.01	0.38	0	-305	2223	2181	2148	2106	2073	2165	2090	151	640	500	1410	5	1	30106502	640	-9.93	0.60	12	0.02	-214.00	3527.00	4170	20230517	-49.04	1911	20240314	11.20	2530	-16.01	20240325	1911	11.20	20240314	4170	-49.04	20230517	1911	11.20	20240314	0.00	N	069640	500	150 억		114908	N	N	0	N	00	N
161	20240402	090513	57	100.00	KOSPI		유통업	N	N	N	N		N	2200	60	2	2.80	7711020	3573	13.98	2140	2230	2140	2780	1500	2140	2158.14	0.38	0	-179	2223	2181	2148	2106	2073	2165	2090	151	640	500	1410	5	1	30106502	662	-10.28	0.62	12	0.01	-214.00	3527.00	4170	20230517	-47.24	1911	20240314	15.12	2530	-13.04	20240325	1911	15.12	20240314	4170	-47.24	20230517	1911	15.12	20240314	0.00	N	069640	500	150 억		114908	N	N	0	N	00	N
162	20240401	160511	57	100.00	KOSPI		유통업	N	N	N	N		N	2140	-50	5	-2.28	53556700	24980	65.05	2190	2190	2115	2845	1535	2190	2143.98	0.38	0	614	2303	2246	2203	2146	2103	2225	2125	151	655	500	1440	5	1	30106502	644	-10.00	0.61	12	0.08	-214.00	3527.00	4170	20230517	-48.68	1911	20240314	11.98	2530	-15.42	20240325	1911	11.98	20240314	4170	-48.68	20230517	1911	11.98	20240314	0.00	N	069640	500	150 억		114314	N	N	0	N	00	N
163	20240401	150513	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	-25	5	-1.14	47669155	22231	57.89	2190	2190	2115	2845	1535	2190	2144.26	0.38	0	602	2303	2246	2203	2146	2103	2225	2125	151	655	500	1440	5	1	30106502	652	-10.12	0.61	12	0.07	-214.00	3527.00	4170	20230517	-48.08	1911	20240314	13.29	2530	-14.43	20240325	1911	13.29	20240314	4170	-48.08	20230517	1911	13.29	20240314	0.00	N	069640	500	150 억		114314	N	N	0	N	00	N
164	20240401	140510	57	100.00	KOSPI		유통업	N	N	N	N		N	2150	-40	5	-1.83	46903900	21878	56.97	2190	2190	2115	2845	1535	2190	2143.88	0.38	0	592	2303	2246	2203	2146	2103	2225	2125	151	655	500	1440	5	1	30106502	647	-10.05	0.61	12	0.07	-214.00	3527.00	4170	20230517	-48.44	1911	20240314	12.51	2530	-15.02	20240325	1911	12.51	20240314	4170	-48.44	20230517	1911	12.51	20240314	0.00	N	069640	500	150 억		114314	N	N	0	N	00	N
165	20240401	130510	57	100.00	KOSPI		유통업	N	N	N	N		N	2160	-30	5	-1.37	46536590	21707	56.53	2190	2190	2115	2845	1535	2190	2143.85	0.38	0	592	2303	2246	2203	2146	2103	2225	2125	151	655	500	1440	5	1	30106502	650	-10.09	0.61	12	0.07	-214.00	3527.00	4170	20230517	-48.20	1911	20240314	13.03	2530	-14.62	20240325	1911	13.03	20240314	4170	-48.20	20230517	1911	13.03	20240314	0.00	N	069640	500	150 억		114314	N	N	0	N	00	N
166	20240401	120514	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-55	5	-2.51	45387455	21170	55.13	2190	2190	2115	2845	1535	2190	2143.95	0.38	0	573	2303	2246	2203	2146	2103	2225	2125	151	655	500	1440	5	1	30106502	643	-9.98	0.61	12	0.07	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		114314	N	N	0	N	00	N
167	20240401	110511	57	100.00	KOSPI		유통업	N	N	N	N		N	2135	-55	5	-2.51	42772600	19948	51.95	2190	2190	2115	2845	1535	2190	2144.20	0.38	0	467	2303	2246	2203	2146	2103	2225	2125	151	655	500	1440	5	1	30106502	643	-9.98	0.61	12	0.07	-214.00	3527.00	4170	20230517	-48.80	1911	20240314	11.72	2530	-15.61	20240325	1911	11.72	20240314	4170	-48.80	20230517	1911	11.72	20240314	0.00	N	069640	500	150 억		114314	N	N	0	N	00	N
168	20240401	100508	57	100.00	KOSPI		유통업	N	N	N	N		N	2165	-25	5	-1.14	31510095	14677	38.22	2190	2190	2115	2845	1535	2190	2146.90	0.38	0	467	2303	2246	2203	2146	2103	2225	2125	151	655	500	1440	5	1	30106502	652	-10.12	0.61	12	0.05	-214.00	3527.00	4170	20230517	-48.08	1911	20240314	13.29	2530	-14.43	20240325	1911	13.29	20240314	4170	-48.08	20230517	1911	13.29	20240314	0.00	N	069640	500	150 억		114314	N	N	0	N	00	N
169	20240401	090510	57	100.00	KOSPI		유통업	N	N	N	N		N	2190	0	3	0.00	2279790	1041	2.71	2190	2190	2190	2845	1535	2190	2190.00	0.38	0	-111	2303	2246	2203	2146	2103	2225	2125	151	655	500	1440	5	1	30106502	659	-10.23	0.62	12	0.00	-214.00	3527.00	4170	20230517	-47.48	1911	20240314	14.60	2530	-13.44	20240325	1911	14.60	20240314	4170	-47.48	20230517	1911	14.60	20240314	0.00	N	069640	500	150 억		114314	N	N	0	N	00	N