KissMeData/381970/price/prices-20240501.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	20240531	161255	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13850	130	2	0.95	652248500	47376	75.13	13720	13850	13650	17830	9610	13720	13767.48	7.33	0	-1562	14146	13932	13716	13502	13286	13935	13505	241	4110	500	10150	10	1	48182073	6673	23.47	2.84	12	0.10	590.00	4876.00	15700	20230629	-11.78	9260	20231024	49.57	14300	-3.15	20240510	10460	32.41	20240119	15700	-11.78	20230629	9260	49.57	20231024	0.48	N	381970	500	240 억		3531677	N	N	25	N	00	N
3	20240531	151257	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13830	110	2	0.80	544287730	39579	62.77	13720	13830	13650	17830	9610	13720	13751.93	7.33	0	-2764	14146	13932	13716	13502	13286	13935	13505	241	4110	500	10150	10	1	48182073	6664	23.44	2.84	12	0.08	590.00	4876.00	15700	20230629	-11.91	9260	20231024	49.35	14300	-3.29	20240510	10460	32.22	20240119	15700	-11.91	20230629	9260	49.35	20231024	0.48	N	381970	500	240 억		3531677	N	N	11	N	00	N
4	20240531	141255	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13720	0	3	0.00	380909930	27736	43.99	13720	13800	13650	17830	9610	13720	13733.41	7.33	0	-421	14146	13932	13716	13502	13286	13935	13505	241	4110	500	10150	10	1	48182073	6611	23.25	2.81	12	0.06	590.00	4876.00	15700	20230629	-12.61	9260	20231024	48.16	14300	-4.06	20240510	10460	31.17	20240119	15700	-12.61	20230629	9260	48.16	20231024	0.48	N	381970	500	240 억		3531677	N	N	11	N	00	N
5	20240531	131258	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13730	10	2	0.07	324883410	23664	37.53	13720	13800	13650	17830	9610	13720	13729.01	7.33	0	190	14146	13932	13716	13502	13286	13935	13505	241	4110	500	10150	10	1	48182073	6615	23.27	2.82	12	0.05	590.00	4876.00	15700	20230629	-12.55	9260	20231024	48.27	14300	-3.99	20240510	10460	31.26	20240119	15700	-12.55	20230629	9260	48.27	20231024	0.48	N	381970	500	240 억		3531677	N	N	11	N	00	N
6	20240531	121300	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13770	50	2	0.36	265335770	19337	30.67	13720	13800	13650	17830	9610	13720	13721.66	7.33	0	249	14146	13932	13716	13502	13286	13935	13505	241	4110	500	10150	10	1	48182073	6635	23.34	2.82	12	0.04	590.00	4876.00	15700	20230629	-12.29	9260	20231024	48.70	14300	-3.71	20240510	10460	31.64	20240119	15700	-12.29	20230629	9260	48.70	20231024	0.48	N	381970	500	240 억		3531677	N	N	11	N	00	N
7	20240531	111257	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13690	-30	5	-0.22	163650440	11932	18.92	13720	13800	13650	17830	9610	13720	13715.26	7.33	0	-1887	14146	13932	13716	13502	13286	13935	13505	241	4110	500	10150	10	1	48182073	6596	23.20	2.81	12	0.02	590.00	4876.00	15700	20230629	-12.80	9260	20231024	47.84	14300	-4.27	20240510	10460	30.88	20240119	15700	-12.80	20230629	9260	47.84	20231024	0.48	N	381970	500	240 억		3531677	N	N	11	N	00	N
8	20240531	101249	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13740	20	2	0.15	94198910	6864	10.89	13720	13800	13650	17830	9610	13720	13723.62	7.33	0	-174	14146	13932	13716	13502	13286	13935	13505	241	4110	500	10150	10	1	48182073	6620	23.29	2.82	12	0.01	590.00	4876.00	15700	20230629	-12.48	9260	20231024	48.38	14300	-3.92	20240510	10460	31.36	20240119	15700	-12.48	20230629	9260	48.38	20231024	0.48	N	381970	500	240 억		3531677	N	N	11	N	00	N
9	20240531	091301	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13680	-40	5	-0.29	8641430	631	1.00	13720	13720	13650	17830	9610	13720	13694.82	7.33	0	-185	14146	13932	13716	13502	13286	13935	13505	241	4110	500	10150	10	1	48182073	6591	23.19	2.81	12	0.00	590.00	4876.00	15700	20230629	-12.87	9260	20231024	47.73	14300	-4.34	20240510	10460	30.78	20240119	15700	-12.87	20230629	9260	47.73	20231024	0.48	N	381970	500	240 억		3531677	N	N	11	N	00	N
10	20240530	161251	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13720	-50	5	-0.36	865204400	63037	98.39	13720	13930	13500	17900	9640	13770	13725.34	7.33	0	-2787	14230	14000	13850	13620	13470	13925	13545	241	4130	500	10180	10	1	48182073	6611	23.25	2.81	12	0.13	590.00	4876.00	15700	20230629	-12.61	9260	20231024	48.16	14300	-4.06	20240510	10460	31.17	20240119	15700	-12.61	20230629	9260	48.16	20231024	0.48	N	381970	500	240 억		3529762	N	N	11	N	00	N
11	20240530	151251	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13710	-60	5	-0.44	852210540	62089	96.91	13720	13930	13500	17900	9640	13770	13725.63	7.33	0	-2954	14230	14000	13850	13620	13470	13925	13545	241	4130	500	10180	10	1	48182073	6606	23.24	2.81	12	0.13	590.00	4876.00	15700	20230629	-12.68	9260	20231024	48.06	14300	-4.13	20240510	10460	31.07	20240119	15700	-12.68	20230629	9260	48.06	20231024	0.48	N	381970	500	240 억		3529762	N	N	16	N	00	N
12	20240530	141250	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13700	-70	5	-0.51	702853800	51170	79.87	13720	13930	13500	17900	9640	13770	13735.66	7.33	0	-6384	14230	14000	13850	13620	13470	13925	13545	241	4130	500	10180	10	1	48182073	6601	23.22	2.81	12	0.11	590.00	4876.00	15700	20230629	-12.74	9260	20231024	47.95	14300	-4.20	20240510	10460	30.98	20240119	15700	-12.74	20230629	9260	47.95	20231024	0.48	N	381970	500	240 억		3529762	N	N	16	N	00	N
13	20240530	131252	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13850	80	2	0.58	581037600	42334	66.08	13720	13930	13500	17900	9640	13770	13725.08	7.33	0	-4610	14230	14000	13850	13620	13470	13925	13545	241	4130	500	10180	10	1	48182073	6673	23.47	2.84	12	0.09	590.00	4876.00	15700	20230629	-11.78	9260	20231024	49.57	14300	-3.15	20240510	10460	32.41	20240119	15700	-11.78	20230629	9260	49.57	20231024	0.48	N	381970	500	240 억		3529762	N	N	16	N	00	N
14	20240530	121249	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13780	10	2	0.07	447651830	32698	51.04	13720	13930	13500	17900	9640	13770	13690.50	7.33	0	-1346	14230	14000	13850	13620	13470	13925	13545	241	4130	500	10180	10	1	48182073	6639	23.36	2.83	12	0.07	590.00	4876.00	15700	20230629	-12.23	9260	20231024	48.81	14300	-3.64	20240510	10460	31.74	20240119	15700	-12.23	20230629	9260	48.81	20231024	0.48	N	381970	500	240 억		3529762	N	N	16	N	00	N
15	20240530	111250	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13900	130	2	0.94	303309950	22268	34.76	13720	13930	13500	17900	9640	13770	13620.89	7.33	0	-2097	14230	14000	13850	13620	13470	13925	13545	241	4130	500	10180	10	1	48182073	6697	23.56	2.85	12	0.05	590.00	4876.00	15700	20230629	-11.46	9260	20231024	50.11	14300	-2.80	20240510	10460	32.89	20240119	15700	-11.46	20230629	9260	50.11	20231024	0.48	N	381970	500	240 억		3529762	N	N	16	N	00	N
16	20240530	101253	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13520	-250	5	-1.82	195275920	14390	22.46	13720	13720	13500	17900	9640	13770	13570.25	7.33	0	-4348	14230	14000	13850	13620	13470	13925	13545	241	4130	500	10180	10	1	48182073	6514	22.92	2.77	12	0.03	590.00	4876.00	15700	20230629	-13.89	9260	20231024	46.00	14300	-5.45	20240510	10460	29.25	20240119	15700	-13.89	20230629	9260	46.00	20231024	0.48	N	381970	500	240 억		3529762	N	N	16	N	00	N
17	20240530	091252	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13570	-200	5	-1.45	60111720	4417	6.89	13720	13720	13560	17900	9640	13770	13609.17	7.33	0	-1965	14230	14000	13850	13620	13470	13925	13545	241	4130	500	10180	10	1	48182073	6538	23.00	2.78	12	0.01	590.00	4876.00	15700	20230629	-13.57	9260	20231024	46.54	14300	-5.10	20240510	10460	29.73	20240119	15700	-13.57	20230629	9260	46.54	20231024	0.48	N	381970	500	240 억		3529762	N	N	16	N	00	N
18	20240529	161239	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13770	-130	5	-0.94	886394460	63889	104.67	13900	14080	13700	18070	9730	13900	13874.07	7.32	0	-2414	14273	14086	13933	13746	13593	14010	13670	241	4170	500	10280	10	1	48182073	6635	23.34	2.82	12	0.13	590.00	4876.00	15700	20230629	-12.29	9260	20231024	48.70	14300	-3.71	20240510	10460	31.64	20240119	15700	-12.29	20230629	9260	48.70	20231024	0.48	N	381970	500	240 억		3525985	N	N	16	N	00	N
19	20240529	151242	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13790	-110	5	-0.79	829786940	59783	97.94	13900	14080	13700	18070	9730	13900	13879.98	7.32	0	-2719	14273	14086	13933	13746	13593	14010	13670	241	4170	500	10280	10	1	48182073	6644	23.37	2.83	12	0.12	590.00	4876.00	15700	20230629	-12.17	9260	20231024	48.92	14300	-3.57	20240510	10460	31.84	20240119	15700	-12.17	20230629	9260	48.92	20231024	0.48	N	381970	500	240 억		3525985	N	N	443	N	00	N
20	20240529	141241	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13830	-70	5	-0.50	690594490	49704	81.43	13900	14080	13700	18070	9730	13900	13894.14	7.32	0	-141	14273	14086	13933	13746	13593	14010	13670	241	4170	500	10280	10	1	48182073	6664	23.44	2.84	12	0.10	590.00	4876.00	15700	20230629	-11.91	9260	20231024	49.35	14300	-3.29	20240510	10460	32.22	20240119	15700	-11.91	20230629	9260	49.35	20231024	0.48	N	381970	500	240 억		3525985	N	N	443	N	00	N
21	20240529	131244	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13880	-20	5	-0.14	593284600	42685	69.93	13900	14080	13700	18070	9730	13900	13899.14	7.32	0	925	14273	14086	13933	13746	13593	14010	13670	241	4170	500	10280	10	1	48182073	6688	23.53	2.85	12	0.09	590.00	4876.00	15700	20230629	-11.59	9260	20231024	49.89	14300	-2.94	20240510	10460	32.70	20240119	15700	-11.59	20230629	9260	49.89	20231024	0.48	N	381970	500	240 억		3525985	N	N	443	N	00	N
22	20240529	121242	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13850	-50	5	-0.36	480630980	34557	56.62	13900	14080	13700	18070	9730	13900	13908.35	7.32	0	-685	14273	14086	13933	13746	13593	14010	13670	241	4170	500	10280	10	1	48182073	6673	23.47	2.84	12	0.07	590.00	4876.00	15700	20230629	-11.78	9260	20231024	49.57	14300	-3.15	20240510	10460	32.41	20240119	15700	-11.78	20230629	9260	49.57	20231024	0.48	N	381970	500	240 억		3525985	N	N	443	N	00	N
23	20240529	111243	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13920	20	2	0.14	364011090	26149	42.84	13900	14080	13700	18070	9730	13900	13920.65	7.32	0	19	14273	14086	13933	13746	13593	14010	13670	241	4170	500	10280	10	1	48182073	6707	23.59	2.85	12	0.05	590.00	4876.00	15700	20230629	-11.34	9260	20231024	50.32	14300	-2.66	20240510	10460	33.08	20240119	15700	-11.34	20230629	9260	50.32	20231024	0.48	N	381970	500	240 억		3525985	N	N	443	N	00	N
24	20240529	101234	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14010	110	2	0.79	174274070	12574	20.60	13900	14030	13700	18070	9730	13900	13859.88	7.32	0	780	14273	14086	13933	13746	13593	14010	13670	241	4170	500	10280	10	1	48182073	6750	23.75	2.87	12	0.03	590.00	4876.00	15700	20230629	-10.76	9260	20231024	51.30	14300	-2.03	20240510	10460	33.94	20240119	15700	-10.76	20230629	9260	51.30	20231024	0.48	N	381970	500	240 억		3525985	N	N	443	N	00	N
25	20240529	091237	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13880	-20	5	-0.14	66621680	4830	7.91	13900	13910	13700	18070	9730	13900	13793.31	7.32	0	612	14273	14086	13933	13746	13593	14010	13670	241	4170	500	10280	10	1	48182073	6688	23.53	2.85	12	0.01	590.00	4876.00	15700	20230629	-11.59	9260	20231024	49.89	14300	-2.94	20240510	10460	32.70	20240119	15700	-11.59	20230629	9260	49.89	20231024	0.48	N	381970	500	240 억		3525985	N	N	443	N	00	N
26	20240528	161232	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13900	0	3	0.00	848061020	61033	111.67	13920	14120	13780	18070	9730	13900	13895.11	7.28	0	8091	14373	14136	13943	13706	13513	14255	13825	241	4170	500	10280	10	1	48182073	6697	23.56	2.85	12	0.13	590.00	4876.00	15700	20230629	-11.46	9260	20231024	50.11	14300	-2.80	20240510	10460	32.89	20240119	15700	-11.46	20230629	9260	50.11	20231024	0.47	N	381970	500	240 억		3509976	N	N	443	N	00	N
27	20240528	151235	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13820	-80	5	-0.58	778847910	56041	102.54	13920	14120	13780	18070	9730	13900	13897.82	7.28	0	8404	14373	14136	13943	13706	13513	14255	13825	241	4170	500	10280	10	1	48182073	6659	23.42	2.83	12	0.12	590.00	4876.00	15700	20230629	-11.97	9260	20231024	49.24	14300	-3.36	20240510	10460	32.12	20240119	15700	-11.97	20230629	9260	49.24	20231024	0.47	N	381970	500	240 억		3509976	N	N	0	N	00	N
28	20240528	141238	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13860	-40	5	-0.29	644938790	46358	84.82	13920	14120	13780	18070	9730	13900	13912.14	7.28	0	10744	14373	14136	13943	13706	13513	14255	13825	241	4170	500	10280	10	1	48182073	6678	23.49	2.84	12	0.10	590.00	4876.00	15700	20230629	-11.72	9260	20231024	49.68	14300	-3.08	20240510	10460	32.50	20240119	15700	-11.72	20230629	9260	49.68	20231024	0.47	N	381970	500	240 억		3509976	N	N	0	N	00	N
29	20240528	131232	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13890	-10	5	-0.07	565921060	40668	74.41	13920	14120	13780	18070	9730	13900	13915.64	7.28	0	10328	14373	14136	13943	13706	13513	14255	13825	241	4170	500	10280	10	1	48182073	6692	23.54	2.85	12	0.08	590.00	4876.00	15700	20230629	-11.53	9260	20231024	50.00	14300	-2.87	20240510	10460	32.79	20240119	15700	-11.53	20230629	9260	50.00	20231024	0.47	N	381970	500	240 억		3509976	N	N	0	N	00	N
30	20240528	121233	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13900	0	3	0.00	534289640	38392	70.24	13920	14120	13780	18070	9730	13900	13916.69	7.28	0	10182	14373	14136	13943	13706	13513	14255	13825	241	4170	500	10280	10	1	48182073	6697	23.56	2.85	12	0.08	590.00	4876.00	15700	20230629	-11.46	9260	20231024	50.11	14300	-2.80	20240510	10460	32.89	20240119	15700	-11.46	20230629	9260	50.11	20231024	0.47	N	381970	500	240 억		3509976	N	N	0	N	00	N
31	20240528	111218	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14010	110	2	0.79	350548780	25151	46.02	13920	14120	13780	18070	9730	13900	13937.77	7.28	0	7039	14373	14136	13943	13706	13513	14255	13825	241	4170	500	10280	10	1	48182073	6750	23.75	2.87	12	0.05	590.00	4876.00	15700	20230629	-10.76	9260	20231024	51.30	14300	-2.03	20240510	10460	33.94	20240119	15700	-10.76	20230629	9260	51.30	20231024	0.47	N	381970	500	240 억		3509976	N	N	0	N	00	N
32	20240528	101233	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13850	-50	5	-0.36	115299540	8331	15.24	13920	13920	13780	18070	9730	13900	13839.82	7.28	0	436	14373	14136	13943	13706	13513	14255	13825	241	4170	500	10280	10	1	48182073	6673	23.47	2.84	12	0.02	590.00	4876.00	15700	20230629	-11.78	9260	20231024	49.57	14300	-3.15	20240510	10460	32.41	20240119	15700	-11.78	20230629	9260	49.57	20231024	0.47	N	381970	500	240 억		3509976	N	N	0	N	00	N
33	20240528	091236	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13820	-80	5	-0.58	19180440	1384	2.53	13920	13920	13810	18070	9730	13900	13858.70	7.28	0	-219	14373	14136	13943	13706	13513	14255	13825	241	4170	500	10280	10	1	48182073	6659	23.42	2.83	12	0.00	590.00	4876.00	15700	20230629	-11.97	9260	20231024	49.24	14300	-3.36	20240510	10460	32.12	20240119	15700	-11.97	20230629	9260	49.24	20231024	0.47	N	381970	500	240 억		3509976	N	N	0	N	00	N
34	20240527	161217	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13900	0	3	0.00	744097610	53495	123.79	13770	14180	13750	18070	9730	13900	13909.69	7.26	0	9076	14253	14076	13973	13796	13693	14025	13745	241	4170	500	10280	10	1	48182073	6697	23.56	2.85	12	0.11	590.00	4876.00	15700	20230629	-11.46	9260	20231024	50.11	14300	-2.80	20240510	10460	32.89	20240119	15700	-11.46	20230629	9260	50.11	20231024	0.49	N	381970	500	240 억		3499464	N	N	31	N	00	N
35	20240527	151235	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13870	-30	5	-0.22	719143880	51697	119.63	13770	14180	13750	18070	9730	13900	13910.75	7.26	0	9280	14253	14076	13973	13796	13693	14025	13745	241	4170	500	10280	10	1	48182073	6683	23.51	2.84	12	0.11	590.00	4876.00	15700	20230629	-11.66	9260	20231024	49.78	14300	-3.01	20240510	10460	32.60	20240119	15700	-11.66	20230629	9260	49.78	20231024	0.49	N	381970	500	240 억		3499464	N	N	31	N	00	N
36	20240527	141232	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13840	-60	5	-0.43	624217830	44842	103.76	13770	14180	13750	18070	9730	13900	13920.38	7.26	0	7100	14253	14076	13973	13796	13693	14025	13745	241	4170	500	10280	10	1	48182073	6668	23.46	2.84	12	0.09	590.00	4876.00	15700	20230629	-11.85	9260	20231024	49.46	14300	-3.22	20240510	10460	32.31	20240119	15700	-11.85	20230629	9260	49.46	20231024	0.49	N	381970	500	240 억		3499464	N	N	31	N	00	N
37	20240527	131231	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13860	-40	5	-0.29	568784360	40845	94.52	13770	14180	13750	18070	9730	13900	13925.43	7.26	0	8398	14253	14076	13973	13796	13693	14025	13745	241	4170	500	10280	10	1	48182073	6678	23.49	2.84	12	0.08	590.00	4876.00	15700	20230629	-11.72	9260	20231024	49.68	14300	-3.08	20240510	10460	32.50	20240119	15700	-11.72	20230629	9260	49.68	20231024	0.49	N	381970	500	240 억		3499464	N	N	31	N	00	N
38	20240527	121231	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13920	20	2	0.14	467125460	33503	77.53	13770	14180	13760	18070	9730	13900	13942.79	7.26	0	8325	14253	14076	13973	13796	13693	14025	13745	241	4170	500	10280	10	1	48182073	6707	23.59	2.85	12	0.07	590.00	4876.00	15700	20230629	-11.34	9260	20231024	50.32	14300	-2.66	20240510	10460	33.08	20240119	15700	-11.34	20230629	9260	50.32	20231024	0.49	N	381970	500	240 억		3499464	N	N	31	N	00	N
39	20240527	111231	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13790	-110	5	-0.79	406086840	29098	67.33	13770	14180	13760	18070	9730	13900	13955.83	7.26	0	7622	14253	14076	13973	13796	13693	14025	13745	241	4170	500	10280	10	1	48182073	6644	23.37	2.83	12	0.06	590.00	4876.00	15700	20230629	-12.17	9260	20231024	48.92	14300	-3.57	20240510	10460	31.84	20240119	15700	-12.17	20230629	9260	48.92	20231024	0.49	N	381970	500	240 억		3499464	N	N	31	N	00	N
40	20240527	101228	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14090	190	2	1.37	140729560	10052	23.26	13770	14180	13760	18070	9730	13900	14000.16	7.26	0	1572	14253	14076	13973	13796	13693	14025	13745	241	4170	500	10280	10	1	48182073	6789	23.88	2.89	12	0.02	590.00	4876.00	15700	20230629	-10.25	9260	20231024	52.16	14300	-1.47	20240510	10460	34.70	20240119	15700	-10.25	20230629	9260	52.16	20231024	0.49	N	381970	500	240 억		3499464	N	N	31	N	00	N
41	20240527	091231	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13870	-30	5	-0.22	28392900	2044	4.73	13770	14180	13760	18070	9730	13900	13890.85	7.26	0	-305	14253	14076	13973	13796	13693	14025	13745	241	4170	500	10280	10	1	48182073	6683	23.51	2.84	12	0.00	590.00	4876.00	15700	20230629	-11.66	9260	20231024	49.78	14300	-3.01	20240510	10460	32.60	20240119	15700	-11.66	20230629	9260	49.78	20231024	0.49	N	381970	500	240 억		3499464	N	N	31	N	00	N
42	20240524	161120	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13900	-220	5	-1.56	602510460	43065	37.34	14110	14150	13870	18350	9890	14120	13990.68	7.26	0	1467	14733	14426	13963	13656	13193	14580	13810	241	4230	500	10440	10	1	48182073	6697	23.56	2.85	12	0.09	590.00	4876.00	15700	20230629	-11.46	9260	20231024	50.11	14300	-2.80	20240510	10460	32.89	20240119	15700	-11.46	20230629	9260	50.11	20231024	0.49	N	381970	500	240 억		3496629	N	N	31	N	00	N
43	20240524	151122	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13900	-220	5	-1.56	571921620	40866	35.43	14110	14150	13870	18350	9890	14120	13994.97	7.26	0	2353	14733	14426	13963	13656	13193	14580	13810	241	4230	500	10440	10	1	48182073	6697	23.56	2.85	12	0.08	590.00	4876.00	15700	20230629	-11.46	9260	20231024	50.11	14300	-2.80	20240510	10460	32.89	20240119	15700	-11.46	20230629	9260	50.11	20231024	0.49	N	381970	500	240 억		3496629	N	N	44	N	00	N
44	20240524	141128	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13980	-140	5	-0.99	488106500	34847	30.22	14110	14150	13870	18350	9890	14120	14007.05	7.26	0	3813	14733	14426	13963	13656	13193	14580	13810	241	4230	500	10440	10	1	48182073	6736	23.69	2.87	12	0.07	590.00	4876.00	15700	20230629	-10.96	9260	20231024	50.97	14300	-2.24	20240510	10460	33.65	20240119	15700	-10.96	20230629	9260	50.97	20231024	0.49	N	381970	500	240 억		3496629	N	N	44	N	00	N
45	20240524	131122	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14000	-120	5	-0.85	435340430	31072	26.94	14110	14150	13870	18350	9890	14120	14010.61	7.26	0	4330	14733	14426	13963	13656	13193	14580	13810	241	4230	500	10440	10	1	48182073	6745	23.73	2.87	12	0.06	590.00	4876.00	15700	20230629	-10.83	9260	20231024	51.19	14300	-2.10	20240510	10460	33.84	20240119	15700	-10.83	20230629	9260	51.19	20231024	0.49	N	381970	500	240 억		3496629	N	N	44	N	00	N
46	20240524	121124	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13980	-140	5	-0.99	346924780	24751	21.46	14110	14150	13870	18350	9890	14120	14016.49	7.26	0	3877	14733	14426	13963	13656	13193	14580	13810	241	4230	500	10440	10	1	48182073	6736	23.69	2.87	12	0.05	590.00	4876.00	15700	20230629	-10.96	9260	20231024	50.97	14300	-2.24	20240510	10460	33.65	20240119	15700	-10.96	20230629	9260	50.97	20231024	0.49	N	381970	500	240 억		3496629	N	N	44	N	00	N
47	20240524	111123	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14020	-100	5	-0.71	304881620	21749	18.86	14110	14150	13870	18350	9890	14120	14018.07	7.26	0	4257	14733	14426	13963	13656	13193	14580	13810	241	4230	500	10440	10	1	48182073	6755	23.76	2.88	12	0.05	590.00	4876.00	15700	20230629	-10.70	9260	20231024	51.40	14300	-1.96	20240510	10460	34.03	20240119	15700	-10.70	20230629	9260	51.40	20231024	0.49	N	381970	500	240 억		3496629	N	N	44	N	00	N
48	20240524	101130	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14010	-110	5	-0.78	233208550	16635	14.42	14110	14150	13870	18350	9890	14120	14019.00	7.26	0	3447	14733	14426	13963	13656	13193	14580	13810	241	4230	500	10440	10	1	48182073	6750	23.75	2.87	12	0.03	590.00	4876.00	15700	20230629	-10.76	9260	20231024	51.30	14300	-2.03	20240510	10460	33.94	20240119	15700	-10.76	20230629	9260	51.30	20231024	0.49	N	381970	500	240 억		3496629	N	N	44	N	00	N
49	20240524	091124	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13940	-180	5	-1.27	67463150	4810	4.17	14110	14110	13910	18350	9890	14120	14025.11	7.26	0	-113	14733	14426	13963	13656	13193	14580	13810	241	4230	500	10440	10	1	48182073	6717	23.63	2.86	12	0.01	590.00	4876.00	15700	20230629	-11.21	9260	20231024	50.54	14300	-2.52	20240510	10460	33.27	20240119	15700	-11.21	20230629	9260	50.54	20231024	0.49	N	381970	500	240 억		3496629	N	N	44	N	00	N
50	20240523	161121	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14120	490	2	3.60	1590494620	113672	326.15	13910	14270	13500	17710	9550	13630	13991.95	7.21	0	5673	13996	13812	13716	13532	13436	13765	13485	241	4080	500	10080	10	1	48182073	6803	23.93	2.90	12	0.24	590.00	4876.00	15700	20230629	-10.06	9260	20231024	52.48	14300	-1.26	20240510	10460	34.99	20240119	15700	-10.06	20230629	9260	52.48	20231024	0.50	N	381970	500	240 억		3473157	N	N	44	N	00	N
51	20240523	151123	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14190	560	2	4.11	1482508670	106057	304.30	13910	14270	13500	17710	9550	13630	13978.42	7.21	0	7001	13996	13812	13716	13532	13436	13765	13485	241	4080	500	10080	10	1	48182073	6837	24.05	2.91	12	0.22	590.00	4876.00	15700	20230629	-9.62	9260	20231024	53.24	14300	-0.77	20240510	10460	35.66	20240119	15700	-9.62	20230629	9260	53.24	20231024	0.50	N	381970	500	240 억		3473157	N	N	90	N	00	N
52	20240523	141127	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13830	200	2	1.47	493778650	35829	102.80	13910	13910	13500	17710	9550	13630	13781.54	7.21	0	2837	13996	13812	13716	13532	13436	13765	13485	241	4080	500	10080	10	1	48182073	6664	23.44	2.84	12	0.07	590.00	4876.00	15700	20230629	-11.91	9260	20231024	49.35	14300	-3.29	20240510	10460	32.22	20240119	15700	-11.91	20230629	9260	49.35	20231024	0.50	N	381970	500	240 억		3473157	N	N	90	N	00	N
53	20240523	131126	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13880	250	2	1.83	427935230	31074	89.16	13910	13910	13500	17710	9550	13630	13771.49	7.21	0	3228	13996	13812	13716	13532	13436	13765	13485	241	4080	500	10080	10	1	48182073	6688	23.53	2.85	12	0.06	590.00	4876.00	15700	20230629	-11.59	9260	20231024	49.89	14300	-2.94	20240510	10460	32.70	20240119	15700	-11.59	20230629	9260	49.89	20231024	0.50	N	381970	500	240 억		3473157	N	N	90	N	00	N
54	20240523	121121	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13830	200	2	1.47	364906430	26520	76.09	13910	13910	13500	17710	9550	13630	13759.67	7.21	0	1861	13996	13812	13716	13532	13436	13765	13485	241	4080	500	10080	10	1	48182073	6664	23.44	2.84	12	0.06	590.00	4876.00	15700	20230629	-11.91	9260	20231024	49.35	14300	-3.29	20240510	10460	32.22	20240119	15700	-11.91	20230629	9260	49.35	20231024	0.50	N	381970	500	240 억		3473157	N	N	90	N	00	N
55	20240523	111120	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13830	200	2	1.47	331288000	24088	69.11	13910	13910	13500	17710	9550	13630	13753.24	7.21	0	1806	13996	13812	13716	13532	13436	13765	13485	241	4080	500	10080	10	1	48182073	6664	23.44	2.84	12	0.05	590.00	4876.00	15700	20230629	-11.91	9260	20231024	49.35	14300	-3.29	20240510	10460	32.22	20240119	15700	-11.91	20230629	9260	49.35	20231024	0.50	N	381970	500	240 억		3473157	N	N	90	N	00	N
56	20240523	101122	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13810	180	2	1.32	278773700	20287	58.21	13910	13910	13500	17710	9550	13630	13741.50	7.21	0	854	13996	13812	13716	13532	13436	13765	13485	241	4080	500	10080	10	1	48182073	6654	23.41	2.83	12	0.04	590.00	4876.00	15700	20230629	-12.04	9260	20231024	49.14	14300	-3.43	20240510	10460	32.03	20240119	15700	-12.04	20230629	9260	49.14	20231024	0.50	N	381970	500	240 억		3473157	N	N	90	N	00	N
57	20240523	091127	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13600	-30	5	-0.22	87592690	6348	18.21	13910	13910	13590	17710	9550	13630	13798.50	7.21	0	-2922	13996	13812	13716	13532	13436	13765	13485	241	4080	500	10080	10	1	48182073	6553	23.05	2.79	12	0.01	590.00	4876.00	15700	20230629	-13.38	9260	20231024	46.87	14300	-4.90	20240510	10460	30.02	20240119	15700	-13.38	20230629	9260	46.87	20231024	0.50	N	381970	500	240 억		3473157	N	N	90	N	00	N
58	20240522	161111	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13630	-180	5	-1.30	478304910	34842	63.93	13890	13900	13620	17950	9670	13810	13727.83	7.20	0	-2972	14050	13930	13750	13630	13450	13990	13690	241	4140	500	10210	10	1	48182073	6567	23.10	2.80	12	0.07	590.00	4876.00	15700	20230629	-13.18	9260	20231024	47.19	14300	-4.69	20240510	10460	30.31	20240119	15700	-13.18	20230629	9260	47.19	20231024	0.52	N	381970	500	240 억		3470542	N	N	90	N	00	N
59	20240522	151120	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13680	-130	5	-0.94	453137030	32998	60.55	13890	13900	13620	17950	9670	13810	13732.26	7.20	0	-2723	14050	13930	13750	13630	13450	13990	13690	241	4140	500	10210	10	1	48182073	6591	23.19	2.81	12	0.07	590.00	4876.00	15700	20230629	-12.87	9260	20231024	47.73	14300	-4.34	20240510	10460	30.78	20240119	15700	-12.87	20230629	9260	47.73	20231024	0.52	N	381970	500	240 억		3470542	N	N	99	N	00	N
60	20240522	141119	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13670	-140	5	-1.01	386493730	28119	51.60	13890	13900	13660	17950	9670	13810	13744.93	7.20	0	-1950	14050	13930	13750	13630	13450	13990	13690	241	4140	500	10210	10	1	48182073	6586	23.17	2.80	12	0.06	590.00	4876.00	15700	20230629	-12.93	9260	20231024	47.62	14300	-4.41	20240510	10460	30.69	20240119	15700	-12.93	20230629	9260	47.62	20231024	0.52	N	381970	500	240 억		3470542	N	N	99	N	00	N
61	20240522	131115	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13690	-120	5	-0.87	319910360	23250	42.66	13890	13900	13660	17950	9670	13810	13759.59	7.20	0	-4013	14050	13930	13750	13630	13450	13990	13690	241	4140	500	10210	10	1	48182073	6596	23.20	2.81	12	0.05	590.00	4876.00	15700	20230629	-12.80	9260	20231024	47.84	14300	-4.27	20240510	10460	30.88	20240119	15700	-12.80	20230629	9260	47.84	20231024	0.52	N	381970	500	240 억		3470542	N	N	99	N	00	N
62	20240522	121220	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13730	-80	5	-0.58	259582670	18844	34.58	13890	13900	13700	17950	9670	13810	13775.35	7.20	0	-2697	14050	13930	13750	13630	13450	13990	13690	241	4140	500	10210	10	1	48182073	6615	23.27	2.82	12	0.04	590.00	4876.00	15700	20230629	-12.55	9260	20231024	48.27	14300	-3.99	20240510	10460	31.26	20240119	15700	-12.55	20230629	9260	48.27	20231024	0.52	N	381970	500	240 억		3470542	N	N	99	N	00	N
63	20240522	111126	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13740	-70	5	-0.51	220213720	15973	29.31	13890	13900	13710	17950	9670	13810	13786.62	7.20	0	-2091	14050	13930	13750	13630	13450	13990	13690	241	4140	500	10210	10	1	48182073	6620	23.29	2.82	12	0.03	590.00	4876.00	15700	20230629	-12.48	9260	20231024	48.38	14300	-3.92	20240510	10460	31.36	20240119	15700	-12.48	20230629	9260	48.38	20231024	0.52	N	381970	500	240 억		3470542	N	N	99	N	00	N
64	20240522	101118	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13790	-20	5	-0.14	130882340	9486	17.41	13890	13900	13710	17950	9670	13810	13797.42	7.20	0	-413	14050	13930	13750	13630	13450	13990	13690	241	4140	500	10210	10	1	48182073	6644	23.37	2.83	12	0.02	590.00	4876.00	15700	20230629	-12.17	9260	20231024	48.92	14300	-3.57	20240510	10460	31.84	20240119	15700	-12.17	20230629	9260	48.92	20231024	0.52	N	381970	500	240 억		3470542	N	N	99	N	00	N
65	20240522	091120	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13840	30	2	0.22	41552490	3015	5.53	13890	13890	13710	17950	9670	13810	13781.92	7.20	0	930	14050	13930	13750	13630	13450	13990	13690	241	4140	500	10210	10	1	48182073	6668	23.46	2.84	12	0.01	590.00	4876.00	15700	20230629	-11.85	9260	20231024	49.46	14300	-3.22	20240510	10460	32.31	20240119	15700	-11.85	20230629	9260	49.46	20231024	0.52	N	381970	500	240 억		3470542	N	N	99	N	00	N
66	20240521	161102	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13810	140	2	1.02	750026780	54497	68.33	13670	13870	13570	17770	9570	13670	13762.68	7.20	0	-5228	14023	13846	13583	13406	13143	13935	13495	241	4100	500	10110	10	1	48182073	6654	23.41	2.83	12	0.11	590.00	4876.00	15700	20230629	-12.04	9260	20231024	49.14	14300	-3.43	20240510	10460	32.03	20240119	15700	-12.04	20230629	9260	49.14	20231024	0.51	N	381970	500	240 억		3468761	N	N	99	N	00	N
67	20240521	151113	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13800	130	2	0.95	699380030	50830	63.73	13670	13870	13570	17770	9570	13670	13759.20	7.20	0	-3702	14023	13846	13583	13406	13143	13935	13495	241	4100	500	10110	10	1	48182073	6649	23.39	2.83	12	0.11	590.00	4876.00	15700	20230629	-12.10	9260	20231024	49.03	14300	-3.50	20240510	10460	31.93	20240119	15700	-12.10	20230629	9260	49.03	20231024	0.51	N	381970	500	240 억		3468761	N	N	92	N	00	N
68	20240521	141115	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13820	150	2	1.10	579713290	42161	52.86	13670	13870	13570	17770	9570	13670	13749.99	7.20	0	-415	14023	13846	13583	13406	13143	13935	13495	241	4100	500	10110	10	1	48182073	6659	23.42	2.83	12	0.09	590.00	4876.00	15700	20230629	-11.97	9260	20231024	49.24	14300	-3.36	20240510	10460	32.12	20240119	15700	-11.97	20230629	9260	49.24	20231024	0.51	N	381970	500	240 억		3468761	N	N	92	N	00	N
69	20240521	131113	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13800	130	2	0.95	435844060	31759	39.82	13670	13830	13570	17770	9570	13670	13723.48	7.20	0	-1102	14023	13846	13583	13406	13143	13935	13495	241	4100	500	10110	10	1	48182073	6649	23.39	2.83	12	0.07	590.00	4876.00	15700	20230629	-12.10	9260	20231024	49.03	14300	-3.50	20240510	10460	31.93	20240119	15700	-12.10	20230629	9260	49.03	20231024	0.51	N	381970	500	240 억		3468761	N	N	92	N	00	N
70	20240521	121110	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13820	150	2	1.10	326277960	23822	29.87	13670	13830	13570	17770	9570	13670	13696.50	7.20	0	133	14023	13846	13583	13406	13143	13935	13495	241	4100	500	10110	10	1	48182073	6659	23.42	2.83	12	0.05	590.00	4876.00	15700	20230629	-11.97	9260	20231024	49.24	14300	-3.36	20240510	10460	32.12	20240119	15700	-11.97	20230629	9260	49.24	20231024	0.51	N	381970	500	240 억		3468761	N	N	92	N	00	N
71	20240521	111110	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13760	90	2	0.66	245099460	17928	22.48	13670	13780	13570	17770	9570	13670	13671.32	7.20	0	1440	14023	13846	13583	13406	13143	13935	13495	241	4100	500	10110	10	1	48182073	6630	23.32	2.82	12	0.04	590.00	4876.00	15700	20230629	-12.36	9260	20231024	48.60	14300	-3.78	20240510	10460	31.55	20240119	15700	-12.36	20230629	9260	48.60	20231024	0.51	N	381970	500	240 억		3468761	N	N	92	N	00	N
72	20240521	101111	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13740	70	2	0.51	163391400	11983	15.03	13670	13750	13570	17770	9570	13670	13635.27	7.20	0	1540	14023	13846	13583	13406	13143	13935	13495	241	4100	500	10110	10	1	48182073	6620	23.29	2.82	12	0.02	590.00	4876.00	15700	20230629	-12.48	9260	20231024	48.38	14300	-3.92	20240510	10460	31.36	20240119	15700	-12.48	20230629	9260	48.38	20231024	0.51	N	381970	500	240 억		3468761	N	N	92	N	00	N
73	20240521	091107	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13610	-60	5	-0.44	17031360	1250	1.57	13670	13670	13610	17770	9570	13670	13625.09	7.20	0	-299	14023	13846	13583	13406	13143	13935	13495	241	4100	500	10110	10	1	48182073	6558	23.07	2.79	12	0.00	590.00	4876.00	15700	20230629	-13.31	9260	20231024	46.98	14300	-4.83	20240510	10460	30.11	20240119	15700	-13.31	20230629	9260	46.98	20231024	0.51	N	381970	500	240 억		3468761	N	N	92	N	00	N
74	20240517	161114	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13400	-30	5	-0.22	964798350	72039	95.84	13430	13530	13280	17450	9410	13430	13392.72	7.23	0	-18836	13916	13672	13496	13252	13076	13585	13165	241	4020	500	9930	10	1	48182073	6456	22.71	2.75	12	0.15	590.00	4876.00	15700	20230629	-14.65	9260	20231024	44.71	14300	-6.29	20240510	10460	28.11	20240119	15700	-14.65	20230629	9260	44.71	20231024	0.49	N	381970	500	240 억		3482932	N	N	503	N	00	N
75	20240517	151118	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13430	0	3	0.00	932714740	69647	92.65	13430	13530	13280	17450	9410	13430	13392.03	7.23	0	-18673	13916	13672	13496	13252	13076	13585	13165	241	4020	500	9930	10	1	48182073	6471	22.76	2.75	12	0.14	590.00	4876.00	15700	20230629	-14.46	9260	20231024	45.03	14300	-6.08	20240510	10460	28.39	20240119	15700	-14.46	20230629	9260	45.03	20231024	0.49	N	381970	500	240 억		3482932	N	N	503	N	00	N
76	20240517	141107	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13430	0	3	0.00	737036220	55040	73.22	13430	13530	13280	17450	9410	13430	13390.92	7.23	0	-10322	13916	13672	13496	13252	13076	13585	13165	241	4020	500	9930	10	1	48182073	6471	22.76	2.75	12	0.11	590.00	4876.00	15700	20230629	-14.46	9260	20231024	45.03	14300	-6.08	20240510	10460	28.39	20240119	15700	-14.46	20230629	9260	45.03	20231024	0.49	N	381970	500	240 억		3482932	N	N	503	N	00	N
77	20240517	131100	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13370	-60	5	-0.45	518778250	38812	51.63	13430	13510	13280	17450	9410	13430	13366.44	7.23	0	-9723	13916	13672	13496	13252	13076	13585	13165	241	4020	500	9930	10	1	48182073	6442	22.66	2.74	12	0.08	590.00	4876.00	15700	20230629	-14.84	9260	20231024	44.38	14300	-6.50	20240510	10460	27.82	20240119	15700	-14.84	20230629	9260	44.38	20231024	0.49	N	381970	500	240 억		3482932	N	N	503	N	00	N
78	20240517	121059	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13370	-60	5	-0.45	417850310	31246	41.57	13430	13510	13280	17450	9410	13430	13372.92	7.23	0	-8345	13916	13672	13496	13252	13076	13585	13165	241	4020	500	9930	10	1	48182073	6442	22.66	2.74	12	0.06	590.00	4876.00	15700	20230629	-14.84	9260	20231024	44.38	14300	-6.50	20240510	10460	27.82	20240119	15700	-14.84	20230629	9260	44.38	20231024	0.49	N	381970	500	240 억		3482932	N	N	503	N	00	N
79	20240517	111100	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13470	40	2	0.30	337256610	25225	33.56	13430	13510	13280	17450	9410	13430	13369.93	7.23	0	-5684	13916	13672	13496	13252	13076	13585	13165	241	4020	500	9930	10	1	48182073	6490	22.83	2.76	12	0.05	590.00	4876.00	15700	20230629	-14.20	9260	20231024	45.46	14300	-5.80	20240510	10460	28.78	20240119	15700	-14.20	20230629	9260	45.46	20231024	0.49	N	381970	500	240 억		3482932	N	N	503	N	00	N
80	20240517	101053	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13340	-90	5	-0.67	148476040	11098	14.76	13430	13510	13300	17450	9410	13430	13378.63	7.23	0	-2643	13916	13672	13496	13252	13076	13585	13165	241	4020	500	9930	10	1	48182073	6427	22.61	2.74	12	0.02	590.00	4876.00	15700	20230629	-15.03	9260	20231024	44.06	14300	-6.71	20240510	10460	27.53	20240119	15700	-15.03	20230629	9260	44.06	20231024	0.49	N	381970	500	240 억		3482932	N	N	503	N	00	N
81	20240517	091101	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13330	-100	5	-0.74	21908070	1641	2.18	13430	13430	13320	17450	9410	13430	13350.44	7.23	0	-277	13916	13672	13496	13252	13076	13585	13165	241	4020	500	9930	10	1	48182073	6423	22.59	2.73	12	0.00	590.00	4876.00	15700	20230629	-15.10	9260	20231024	43.95	14300	-6.78	20240510	10460	27.44	20240119	15700	-15.10	20230629	9260	43.95	20231024	0.49	N	381970	500	240 억		3482932	N	N	503	N	00	N
82	20240516	161051	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13430	-210	5	-1.54	1011502440	75124	98.29	13690	13740	13320	17730	9550	13640	13464.44	7.22	0	-6116	14120	13880	13690	13450	13260	13785	13355	241	4090	500	10090	10	1	48182073	6471	22.76	2.75	12	0.16	590.00	4876.00	15700	20230629	-14.46	9260	20231024	45.03	14300	-6.08	20240510	10460	28.39	20240119	15700	-14.46	20230629	9260	45.03	20231024	0.47	N	381970	500	240 억		3481136	N	N	503	N	00	N
83	20240516	151049	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13380	-260	5	-1.91	983672980	73050	95.58	13690	13740	13320	17730	9550	13640	13465.75	7.22	0	-7149	14120	13880	13690	13450	13260	13785	13355	241	4090	500	10090	10	1	48182073	6447	22.68	2.74	12	0.15	590.00	4876.00	15700	20230629	-14.78	9260	20231024	44.49	14300	-6.43	20240510	10460	27.92	20240119	15700	-14.78	20230629	9260	44.49	20231024	0.47	N	381970	500	240 억		3481136	N	N	1037	N	00	N
84	20240516	141057	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13390	-250	5	-1.83	892397260	66240	86.67	13690	13740	13320	17730	9550	13640	13472.18	7.22	0	-7787	14120	13880	13690	13450	13260	13785	13355	241	4090	500	10090	10	1	48182073	6452	22.69	2.75	12	0.14	590.00	4876.00	15700	20230629	-14.71	9260	20231024	44.60	14300	-6.36	20240510	10460	28.01	20240119	15700	-14.71	20230629	9260	44.60	20231024	0.47	N	381970	500	240 억		3481136	N	N	1037	N	00	N
85	20240516	131050	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13350	-290	5	-2.13	765215910	56710	74.20	13690	13740	13350	17730	9550	13640	13493.49	7.22	0	-6200	14120	13880	13690	13450	13260	13785	13355	241	4090	500	10090	10	1	48182073	6432	22.63	2.74	12	0.12	590.00	4876.00	15700	20230629	-14.97	9260	20231024	44.17	14300	-6.64	20240510	10460	27.63	20240119	15700	-14.97	20230629	9260	44.17	20231024	0.47	N	381970	500	240 억		3481136	N	N	1037	N	00	N
86	20240516	121047	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13410	-230	5	-1.69	643072740	47573	62.24	13690	13740	13390	17730	9550	13640	13517.60	7.22	0	-5292	14120	13880	13690	13450	13260	13785	13355	241	4090	500	10090	10	1	48182073	6461	22.73	2.75	12	0.10	590.00	4876.00	15700	20230629	-14.59	9260	20231024	44.82	14300	-6.22	20240510	10460	28.20	20240119	15700	-14.59	20230629	9260	44.82	20231024	0.47	N	381970	500	240 억		3481136	N	N	1037	N	00	N
87	20240516	111046	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13410	-230	5	-1.69	526471790	38881	50.87	13690	13740	13400	17730	9550	13640	13540.59	7.22	0	-5901	14120	13880	13690	13450	13260	13785	13355	241	4090	500	10090	10	1	48182073	6461	22.73	2.75	12	0.08	590.00	4876.00	15700	20230629	-14.59	9260	20231024	44.82	14300	-6.22	20240510	10460	28.20	20240119	15700	-14.59	20230629	9260	44.82	20231024	0.47	N	381970	500	240 억		3481136	N	N	1037	N	00	N
88	20240516	101050	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13520	-120	5	-0.88	231157430	16968	22.20	13690	13740	13510	17730	9550	13640	13623.14	7.22	0	-5657	14120	13880	13690	13450	13260	13785	13355	241	4090	500	10090	10	1	48182073	6514	22.92	2.77	12	0.04	590.00	4876.00	15700	20230629	-13.89	9260	20231024	46.00	14300	-5.45	20240510	10460	29.25	20240119	15700	-13.89	20230629	9260	46.00	20231024	0.47	N	381970	500	240 억		3481136	N	N	1037	N	00	N
89	20240516	091050	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13670	30	2	0.22	38168580	2788	3.65	13690	13740	13640	17730	9550	13640	13690.31	7.22	0	-935	14120	13880	13690	13450	13260	13785	13355	241	4090	500	10090	10	1	48182073	6586	23.17	2.80	12	0.01	590.00	4876.00	15700	20230629	-12.93	9260	20231024	47.62	14300	-4.41	20240510	10460	30.69	20240119	15700	-12.93	20230629	9260	47.62	20231024	0.47	N	381970	500	240 억		3481136	N	N	1037	N	00	N
90	20240514	161102	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13640	-290	5	-2.08	1041712210	76276	93.53	13930	13930	13500	18100	9760	13930	13657.17	7.20	0	3812	14503	14216	13903	13616	13303	14060	13460	241	4170	500	10300	10	1	48182073	6572	23.12	2.80	12	0.16	590.00	4876.00	15700	20230629	-13.12	9260	20231024	47.30	14300	-4.62	20240510	10460	30.40	20240119	15700	-13.12	20230629	9260	47.30	20231024	0.48	N	381970	500	240 억		3468455	N	N	1037	N	00	N
91	20240514	151105	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13620	-310	5	-2.23	942271030	68985	84.59	13930	13930	13500	18100	9760	13930	13659.07	7.20	0	3365	14503	14216	13903	13616	13303	14060	13460	241	4170	500	10300	10	1	48182073	6562	23.08	2.79	12	0.14	590.00	4876.00	15700	20230629	-13.25	9260	20231024	47.08	14300	-4.76	20240510	10460	30.21	20240119	15700	-13.25	20230629	9260	47.08	20231024	0.48	N	381970	500	240 억		3468455	N	N	165	N	00	N
92	20240514	141104	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13670	-260	5	-1.87	824301170	60349	74.00	13930	13930	13500	18100	9760	13930	13658.90	7.20	0	473	14503	14216	13903	13616	13303	14060	13460	241	4170	500	10300	10	1	48182073	6586	23.17	2.80	12	0.13	590.00	4876.00	15700	20230629	-12.93	9260	20231024	47.62	14300	-4.41	20240510	10460	30.69	20240119	15700	-12.93	20230629	9260	47.62	20231024	0.48	N	381970	500	240 억		3468455	N	N	165	N	00	N
93	20240514	131105	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13610	-320	5	-2.30	732990570	53669	65.81	13930	13930	13500	18100	9760	13930	13657.62	7.20	0	95	14503	14216	13903	13616	13303	14060	13460	241	4170	500	10300	10	1	48182073	6558	23.07	2.79	12	0.11	590.00	4876.00	15700	20230629	-13.31	9260	20231024	46.98	14300	-4.83	20240510	10460	30.11	20240119	15700	-13.31	20230629	9260	46.98	20231024	0.48	N	381970	500	240 억		3468455	N	N	165	N	00	N
94	20240514	121101	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13580	-350	5	-2.51	636917940	46585	57.13	13930	13930	13500	18100	9760	13930	13672.17	7.20	0	-643	14503	14216	13903	13616	13303	14060	13460	241	4170	500	10300	10	1	48182073	6543	23.02	2.79	12	0.10	590.00	4876.00	15700	20230629	-13.50	9260	20231024	46.65	14300	-5.03	20240510	10460	29.83	20240119	15700	-13.50	20230629	9260	46.65	20231024	0.48	N	381970	500	240 억		3468455	N	N	165	N	00	N
95	20240514	111103	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13590	-340	5	-2.44	428137600	31166	38.22	13930	13930	13570	18100	9760	13930	13737.33	7.20	0	97	14503	14216	13903	13616	13303	14060	13460	241	4170	500	10300	10	1	48182073	6548	23.03	2.79	12	0.06	590.00	4876.00	15700	20230629	-13.44	9260	20231024	46.76	14300	-4.97	20240510	10460	29.92	20240119	15700	-13.44	20230629	9260	46.76	20231024	0.48	N	381970	500	240 억		3468455	N	N	165	N	00	N
96	20240514	101100	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13770	-160	5	-1.15	177174080	12839	15.74	13930	13930	13740	18100	9760	13930	13799.68	7.20	0	848	14503	14216	13903	13616	13303	14060	13460	241	4170	500	10300	10	1	48182073	6635	23.34	2.82	12	0.03	590.00	4876.00	15700	20230629	-12.29	9260	20231024	48.70	14300	-3.71	20240510	10460	31.64	20240119	15700	-12.29	20230629	9260	48.70	20231024	0.48	N	381970	500	240 억		3468455	N	N	165	N	00	N
97	20240514	091101	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13850	-80	5	-0.57	32718490	2364	2.90	13930	13930	13740	18100	9760	13930	13840.31	7.20	0	-61	14503	14216	13903	13616	13303	14060	13460	241	4170	500	10300	10	1	48182073	6673	23.47	2.84	12	0.00	590.00	4876.00	15700	20230629	-11.78	9260	20231024	49.57	14300	-3.15	20240510	10460	32.41	20240119	15700	-11.78	20230629	9260	49.57	20231024	0.48	N	381970	500	240 억		3468455	N	N	165	N	00	N
98	20240513	161100	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13930	-150	5	-1.07	1120584620	81320	45.46	14150	14190	13590	18300	9860	14080	13779.56	7.22	0	-25947	14640	14360	14020	13740	13400	14500	13880	241	4220	500	10410	10	1	48182073	6712	23.61	2.86	12	0.17	590.00	4876.00	15700	20230629	-11.27	9260	20231024	50.43	14300	-2.59	20240510	10460	33.17	20240119	15700	-11.27	20230629	9260	50.43	20231024	0.50	N	381970	500	240 억		3480144	N	N	165	N	00	N
99	20240513	151102	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13940	-140	5	-0.99	1052696920	76450	42.74	14150	14190	13590	18300	9860	14080	13769.74	7.22	0	-22963	14640	14360	14020	13740	13400	14500	13880	241	4220	500	10410	10	1	48182073	6717	23.63	2.86	12	0.16	590.00	4876.00	15700	20230629	-11.21	9260	20231024	50.54	14300	-2.52	20240510	10460	33.27	20240119	15700	-11.21	20230629	9260	50.54	20231024	0.50	N	381970	500	240 억		3480144	N	N	510	N	00	N
100	20240513	141102	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13840	-240	5	-1.70	872121050	63419	35.45	14150	14190	13590	18300	9860	14080	13751.73	7.22	0	-15924	14640	14360	14020	13740	13400	14500	13880	241	4220	500	10410	10	1	48182073	6668	23.46	2.84	12	0.13	590.00	4876.00	15700	20230629	-11.85	9260	20231024	49.46	14300	-3.22	20240510	10460	32.31	20240119	15700	-11.85	20230629	9260	49.46	20231024	0.50	N	381970	500	240 억		3480144	N	N	510	N	00	N
101	20240513	131056	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13770	-310	5	-2.20	770367290	56038	31.33	14150	14190	13590	18300	9860	14080	13747.23	7.22	0	-12138	14640	14360	14020	13740	13400	14500	13880	241	4220	500	10410	10	1	48182073	6635	23.34	2.82	12	0.12	590.00	4876.00	15700	20230629	-12.29	9260	20231024	48.70	14300	-3.71	20240510	10460	31.64	20240119	15700	-12.29	20230629	9260	48.70	20231024	0.50	N	381970	500	240 억		3480144	N	N	510	N	00	N
102	20240513	121100	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13780	-300	5	-2.13	682757040	49685	27.78	14150	14190	13590	18300	9860	14080	13741.71	7.22	0	-8979	14640	14360	14020	13740	13400	14500	13880	241	4220	500	10410	10	1	48182073	6639	23.36	2.83	12	0.10	590.00	4876.00	15700	20230629	-12.23	9260	20231024	48.81	14300	-3.64	20240510	10460	31.74	20240119	15700	-12.23	20230629	9260	48.81	20231024	0.50	N	381970	500	240 억		3480144	N	N	510	N	00	N
103	20240513	111059	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13740	-340	5	-2.41	606686620	44163	24.69	14150	14190	13590	18300	9860	14080	13737.44	7.22	0	-7792	14640	14360	14020	13740	13400	14500	13880	241	4220	500	10410	10	1	48182073	6620	23.29	2.82	12	0.09	590.00	4876.00	15700	20230629	-12.48	9260	20231024	48.38	14300	-3.92	20240510	10460	31.36	20240119	15700	-12.48	20230629	9260	48.38	20231024	0.50	N	381970	500	240 억		3480144	N	N	510	N	00	N
104	20240513	101058	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13630	-450	5	-3.20	452165930	32864	18.37	14150	14190	13590	18300	9860	14080	13758.70	7.22	0	-8940	14640	14360	14020	13740	13400	14500	13880	241	4220	500	10410	10	1	48182073	6567	23.10	2.80	12	0.07	590.00	4876.00	15700	20230629	-13.18	9260	20231024	47.19	14300	-4.69	20240510	10460	30.31	20240119	15700	-13.18	20230629	9260	47.19	20231024	0.50	N	381970	500	240 억		3480144	N	N	510	N	00	N
105	20240513	091101	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13880	-200	5	-1.42	88710180	6337	3.54	14150	14190	13880	18300	9860	14080	13998.77	7.22	0	-3151	14640	14360	14020	13740	13400	14500	13880	241	4220	500	10410	10	1	48182073	6688	23.53	2.85	12	0.01	590.00	4876.00	15700	20230629	-11.59	9260	20231024	49.89	14300	-2.94	20240510	10460	32.70	20240119	15700	-11.59	20230629	9260	49.89	20231024	0.50	N	381970	500	240 억		3480144	N	N	510	N	00	N
106	20240510	161028	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14080	280	2	2.03	2516136360	178700	81.80	13890	14300	13680	17940	9660	13800	14080.23	7.11	0	18939	14340	14070	13660	13390	12980	14205	13525	241	4140	500	10210	10	1	48182073	6784	23.86	2.89	12	0.37	590.00	4876.00	15700	20230629	-10.32	9260	20231024	52.05	14300	-1.54	20240510	10460	34.61	20240119	15700	-10.32	20230629	9260	52.05	20231024	0.49	N	381970	500	240 억		3425537	N	N	510	N	00	N
107	20240510	151036	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14020	220	2	1.59	2494879430	177190	81.11	13890	14300	13680	17940	9660	13800	14080.25	7.11	0	18634	14340	14070	13660	13390	12980	14205	13525	241	4140	500	10210	10	1	48182073	6755	23.76	2.88	12	0.37	590.00	4876.00	15700	20230629	-10.70	9260	20231024	51.40	14300	-1.96	20240510	10460	34.03	20240119	15700	-10.70	20230629	9260	51.40	20231024	0.49	N	381970	500	240 억		3425537	N	N	942	N	00	N
108	20240510	141040	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14160	360	2	2.61	2276160370	161697	74.01	13890	14300	13680	17940	9660	13800	14076.70	7.11	0	21445	14340	14070	13660	13390	12980	14205	13525	241	4140	500	10210	10	1	48182073	6823	24.00	2.90	12	0.34	590.00	4876.00	15700	20230629	-9.81	9260	20231024	52.92	14300	-0.98	20240510	10460	35.37	20240119	15700	-9.81	20230629	9260	52.92	20231024	0.49	N	381970	500	240 억		3425537	N	N	942	N	00	N
109	20240510	131029	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14120	320	2	2.32	1941881400	138113	63.22	13890	14300	13680	17940	9660	13800	14060.09	7.11	0	26861	14340	14070	13660	13390	12980	14205	13525	241	4140	500	10210	10	1	48182073	6803	23.93	2.90	12	0.29	590.00	4876.00	15700	20230629	-10.06	9260	20231024	52.48	14300	-1.26	20240510	10460	34.99	20240119	15700	-10.06	20230629	9260	52.48	20231024	0.49	N	381970	500	240 억		3425537	N	N	942	N	00	N
110	20240510	121025	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	14230	430	2	3.12	1543535650	109867	50.29	13890	14300	13680	17940	9660	13800	14049.13	7.11	0	23558	14340	14070	13660	13390	12980	14205	13525	241	4140	500	10210	10	1	48182073	6856	24.12	2.92	12	0.23	590.00	4876.00	15700	20230629	-9.36	9260	20231024	53.67	14300	-0.49	20240510	10460	36.04	20240119	15700	-9.36	20230629	9260	53.67	20231024	0.49	N	381970	500	240 억		3425537	N	N	942	N	00	N
111	20240510	111031	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13990	190	2	1.38	691531030	49735	22.77	13890	14040	13680	17940	9660	13800	13904.31	7.11	0	4037	14340	14070	13660	13390	12980	14205	13525	241	4140	500	10210	10	1	48182073	6741	23.71	2.87	12	0.10	590.00	4876.00	15700	20230629	-10.89	9260	20231024	51.08	14120	-0.92	20240327	10460	33.75	20240119	15700	-10.89	20230629	9260	51.08	20231024	0.49	N	381970	500	240 억		3425537	N	N	942	N	00	N
112	20240510	101029	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13840	40	2	0.29	208342850	15128	6.92	13890	13890	13680	17940	9660	13800	13772.00	7.11	0	-4036	14340	14070	13660	13390	12980	14205	13525	241	4140	500	10210	10	1	48182073	6668	23.46	2.84	12	0.03	590.00	4876.00	15700	20230629	-11.85	9260	20231024	49.46	14120	-1.98	20240327	10460	32.31	20240119	15700	-11.85	20230629	9260	49.46	20231024	0.49	N	381970	500	240 억		3425537	N	N	942	N	00	N
113	20240510	091033	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13740	-60	5	-0.43	82654260	6001	2.75	13890	13890	13680	17940	9660	13800	13773.41	7.11	0	-4025	14340	14070	13660	13390	12980	14205	13525	241	4140	500	10210	10	1	48182073	6620	23.29	2.82	12	0.01	590.00	4876.00	15700	20230629	-12.48	9260	20231024	48.38	14120	-2.69	20240327	10460	31.36	20240119	15700	-12.48	20230629	9260	48.38	20231024	0.49	N	381970	500	240 억		3425537	N	N	942	N	00	N
114	20240509	161052	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13800	570	2	4.31	2996439660	217951	807.41	13250	13930	13250	17190	9270	13230	13748.22	7.05	0	19327	13343	13286	13193	13136	13043	13315	13165	241	3960	500	9790	10	1	48182073	6649	23.39	2.83	12	0.45	590.00	4876.00	15700	20230629	-12.10	9260	20231024	49.03	14120	-2.27	20240327	10460	31.93	20240119	15700	-12.10	20230629	9260	49.03	20231024	0.49	N	381970	500	240 억		3397199	N	N	942	N	00	N
115	20240509	151048	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13800	570	2	4.31	2929508860	213100	789.43	13250	13930	13250	17190	9270	13230	13747.11	7.05	0	18547	13343	13286	13193	13136	13043	13315	13165	241	3960	500	9790	10	1	48182073	6649	23.39	2.83	12	0.44	590.00	4876.00	15700	20230629	-12.10	9260	20231024	49.03	14120	-2.27	20240327	10460	31.93	20240119	15700	-12.10	20230629	9260	49.03	20231024	0.49	N	381970	500	240 억		3397199	N	N	727	N	00	N
116	20240509	140930	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13780	550	2	4.16	2612872000	190149	704.41	13250	13930	13250	17190	9270	13230	13741.18	7.05	0	23625	13343	13286	13193	13136	13043	13315	13165	241	3960	500	9790	10	1	48182073	6639	23.36	2.83	12	0.39	590.00	4876.00	15700	20230629	-12.23	9260	20231024	48.81	14120	-2.41	20240327	10460	31.74	20240119	15700	-12.23	20230629	9260	48.81	20231024	0.49	N	381970	500	240 억		3397199	N	N	727	N	00	N
117	20240509	131032	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13850	620	2	4.69	2328329280	169531	628.03	13250	13930	13250	17190	9270	13230	13733.94	7.05	0	31584	13343	13286	13193	13136	13043	13315	13165	241	3960	500	9790	10	1	48182073	6673	23.47	2.84	12	0.35	590.00	4876.00	15700	20230629	-11.78	9260	20231024	49.57	14120	-1.91	20240327	10460	32.41	20240119	15700	-11.78	20230629	9260	49.57	20231024	0.49	N	381970	500	240 억		3397199	N	N	727	N	00	N
118	20240509	121027	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13880	650	2	4.91	2012383330	146714	543.51	13250	13930	13250	17190	9270	13230	13716.37	7.05	0	41138	13343	13286	13193	13136	13043	13315	13165	241	3960	500	9790	10	1	48182073	6688	23.53	2.85	12	0.30	590.00	4876.00	15700	20230629	-11.59	9260	20231024	49.89	14120	-1.70	20240327	10460	32.70	20240119	15700	-11.59	20230629	9260	49.89	20231024	0.49	N	381970	500	240 억		3397199	N	N	727	N	00	N
119	20240509	111014	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13850	620	2	4.69	1633481290	119403	442.33	13250	13870	13250	17190	9270	13230	13680.40	7.05	0	45004	13343	13286	13193	13136	13043	13315	13165	241	3960	500	9790	10	1	48182073	6673	23.47	2.84	12	0.25	590.00	4876.00	15700	20230629	-11.78	9260	20231024	49.57	14120	-1.91	20240327	10460	32.41	20240119	15700	-11.78	20230629	9260	49.57	20231024	0.49	N	381970	500	240 억		3397199	N	N	727	N	00	N
120	20240509	101017	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13740	510	2	3.85	928761800	68209	252.68	13250	13780	13250	17190	9270	13230	13616.41	7.05	0	26521	13343	13286	13193	13136	13043	13315	13165	241	3960	500	9790	10	1	48182073	6620	23.29	2.82	12	0.14	590.00	4876.00	15700	20230629	-12.48	9260	20231024	48.38	14120	-2.69	20240327	10460	31.36	20240119	15700	-12.48	20230629	9260	48.38	20231024	0.49	N	381970	500	240 억		3397199	N	N	727	N	00	N
121	20240509	091018	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13610	380	2	2.87	231416020	17102	63.35	13250	13640	13250	17190	9270	13230	13531.52	7.05	0	4661	13343	13286	13193	13136	13043	13315	13165	241	3960	500	9790	10	1	48182073	6558	23.07	2.79	12	0.04	590.00	4876.00	15700	20230629	-13.31	9260	20231024	46.98	14120	-3.61	20240327	10460	30.11	20240119	15700	-13.31	20230629	9260	46.98	20231024	0.49	N	381970	500	240 억		3397199	N	N	727	N	00	N
122	20240508	161007	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13230	60	2	0.46	355002600	26904	78.27	13170	13250	13100	17120	9220	13170	13195.16	7.04	0	4604	13410	13290	13170	13050	12930	13350	13110	241	3950	500	9740	10	1	48182073	6374	22.42	2.71	12	0.06	590.00	4876.00	15700	20230629	-15.73	9260	20231024	42.87	14120	-6.30	20240327	10460	26.48	20240119	15700	-15.73	20230629	9260	42.87	20231024	0.48	N	381970	500	240 억		3391440	N	N	727	N	00	N
123	20240508	151011	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13240	70	2	0.53	322652930	24459	71.16	13170	13250	13100	17120	9220	13170	13191.58	7.04	0	4284	13410	13290	13170	13050	12930	13350	13110	241	3950	500	9740	10	1	48182073	6379	22.44	2.72	12	0.05	590.00	4876.00	15700	20230629	-15.67	9260	20231024	42.98	14120	-6.23	20240327	10460	26.58	20240119	15700	-15.67	20230629	9260	42.98	20231024	0.48	N	381970	500	240 억		3391440	N	N	64	N	00	N
124	20240508	141005	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13250	80	2	0.61	232699890	17668	51.40	13170	13250	13100	17120	9220	13170	13170.70	7.04	0	4377	13410	13290	13170	13050	12930	13350	13110	241	3950	500	9740	10	1	48182073	6384	22.46	2.72	12	0.04	590.00	4876.00	15700	20230629	-15.61	9260	20231024	43.09	14120	-6.16	20240327	10460	26.67	20240119	15700	-15.61	20230629	9260	43.09	20231024	0.48	N	381970	500	240 억		3391440	N	N	64	N	00	N
125	20240508	131003	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13220	50	2	0.38	180858440	13745	39.99	13170	13250	13100	17120	9220	13170	13158.13	7.04	0	5029	13410	13290	13170	13050	12930	13350	13110	241	3950	500	9740	10	1	48182073	6370	22.41	2.71	12	0.03	590.00	4876.00	15700	20230629	-15.80	9260	20231024	42.76	14120	-6.37	20240327	10460	26.39	20240119	15700	-15.80	20230629	9260	42.76	20231024	0.48	N	381970	500	240 억		3391440	N	N	64	N	00	N
126	20240508	121001	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13110	-60	5	-0.46	111411540	8472	24.65	13170	13220	13100	17120	9220	13170	13150.56	7.04	0	1752	13410	13290	13170	13050	12930	13350	13110	241	3950	500	9740	10	1	48182073	6317	22.22	2.69	12	0.02	590.00	4876.00	15700	20230629	-16.50	9260	20231024	41.58	14120	-7.15	20240327	10460	25.33	20240119	15700	-16.50	20230629	9260	41.58	20231024	0.48	N	381970	500	240 억		3391440	N	N	64	N	00	N
127	20240508	111042	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13180	10	2	0.08	78242190	5948	17.30	13170	13220	13110	17120	9220	13170	13154.37	7.04	0	1995	13410	13290	13170	13050	12930	13350	13110	241	3950	500	9740	10	1	48182073	6350	22.34	2.70	12	0.01	590.00	4876.00	15700	20230629	-16.05	9260	20231024	42.33	14120	-6.66	20240327	10460	26.00	20240119	15700	-16.05	20230629	9260	42.33	20231024	0.48	N	381970	500	240 억		3391440	N	N	64	N	00	N
128	20240508	101014	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13150	-20	5	-0.15	30399420	2311	6.72	13170	13220	13110	17120	9220	13170	13154.23	7.04	0	226	13410	13290	13170	13050	12930	13350	13110	241	3950	500	9740	10	1	48182073	6336	22.29	2.70	12	0.00	590.00	4876.00	15700	20230629	-16.24	9260	20231024	42.01	14120	-6.87	20240327	10460	25.72	20240119	15700	-16.24	20230629	9260	42.01	20231024	0.48	N	381970	500	240 억		3391440	N	N	64	N	00	N
129	20240508	091017	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13220	50	2	0.38	3549740	269	0.78	13170	13220	13150	17120	9220	13170	13196.06	7.04	0	75	13410	13290	13170	13050	12930	13350	13110	241	3950	500	9740	10	1	48182073	6370	22.41	2.71	12	0.00	590.00	4876.00	15700	20230629	-15.80	9260	20231024	42.76	14120	-6.37	20240327	10460	26.39	20240119	15700	-15.80	20230629	9260	42.76	20231024	0.48	N	381970	500	240 억		3391440	N	N	64	N	00	N
130	20240503	161037	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13050	-200	5	-1.51	569836160	43315	54.60	13600	13600	13040	17220	9280	13250	13155.90	7.05	0	-6057	13690	13470	13330	13110	12970	13400	13040	241	3970	500	9800	10	1	48182073	6288	22.12	2.68	12	0.09	590.00	4876.00	15700	20230629	-16.88	9260	20231024	40.93	14120	-7.58	20240327	10460	24.76	20240119	15700	-16.88	20230629	9260	40.93	20231024	0.50	N	381970	500	240 억		3397723	N	N	0	N	00	N
131	20240503	151036	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13040	-210	5	-1.58	547790580	41626	52.47	13600	13600	13040	17220	9280	13250	13159.82	7.05	0	-5945	13690	13470	13330	13110	12970	13400	13040	241	3970	500	9800	10	1	48182073	6283	22.10	2.67	12	0.09	590.00	4876.00	15700	20230629	-16.94	9260	20231024	40.82	14120	-7.65	20240327	10460	24.67	20240119	15700	-16.94	20230629	9260	40.82	20231024	0.50	N	381970	500	240 억		3397723	N	N	0	N	00	N
132	20240503	141038	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13090	-160	5	-1.21	481252100	36532	46.05	13600	13600	13060	17220	9280	13250	13173.44	7.05	0	-5040	13690	13470	13330	13110	12970	13400	13040	241	3970	500	9800	10	1	48182073	6307	22.19	2.68	12	0.08	590.00	4876.00	15700	20230629	-16.62	9260	20231024	41.36	14120	-7.29	20240327	10460	25.14	20240119	15700	-16.62	20230629	9260	41.36	20231024	0.50	N	381970	500	240 억		3397723	N	N	0	N	00	N
133	20240503	131037	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13100	-150	5	-1.13	372949350	28257	35.62	13600	13600	13070	17220	9280	13250	13198.48	7.05	0	-4922	13690	13470	13330	13110	12970	13400	13040	241	3970	500	9800	10	1	48182073	6312	22.20	2.69	12	0.06	590.00	4876.00	15700	20230629	-16.56	9260	20231024	41.47	14120	-7.22	20240327	10460	25.24	20240119	15700	-16.56	20230629	9260	41.47	20231024	0.50	N	381970	500	240 억		3397723	N	N	0	N	00	N
134	20240503	121034	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13090	-160	5	-1.21	326869890	24735	31.18	13600	13600	13080	17220	9280	13250	13214.87	7.05	0	-4297	13690	13470	13330	13110	12970	13400	13040	241	3970	500	9800	10	1	48182073	6307	22.19	2.68	12	0.05	590.00	4876.00	15700	20230629	-16.62	9260	20231024	41.36	14120	-7.29	20240327	10460	25.14	20240119	15700	-16.62	20230629	9260	41.36	20231024	0.50	N	381970	500	240 억		3397723	N	N	0	N	00	N
135	20240503	111034	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13140	-110	5	-0.83	230966270	17427	21.97	13600	13600	13120	17220	9280	13250	13253.36	7.05	0	-4836	13690	13470	13330	13110	12970	13400	13040	241	3970	500	9800	10	1	48182073	6331	22.27	2.69	12	0.04	590.00	4876.00	15700	20230629	-16.31	9260	20231024	41.90	14120	-6.94	20240327	10460	25.62	20240119	15700	-16.31	20230629	9260	41.90	20231024	0.50	N	381970	500	240 억		3397723	N	N	0	N	00	N
136	20240503	101029	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13190	-60	5	-0.45	163306570	12282	15.48	13600	13600	13190	17220	9280	13250	13296.42	7.05	0	-3054	13690	13470	13330	13110	12970	13400	13040	241	3970	500	9800	10	1	48182073	6355	22.36	2.71	12	0.03	590.00	4876.00	15700	20230629	-15.99	9260	20231024	42.44	14120	-6.59	20240327	10460	26.10	20240119	15700	-15.99	20230629	9260	42.44	20231024	0.50	N	381970	500	240 억		3397723	N	N	0	N	00	N
137	20240503	091026	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13210	-40	5	-0.30	69332180	5174	6.52	13600	13600	13190	17220	9280	13250	13400.11	7.05	0	-1183	13690	13470	13330	13110	12970	13400	13040	241	3970	500	9800	10	1	48182073	6365	22.39	2.71	12	0.01	590.00	4876.00	15700	20230629	-15.86	9260	20231024	42.66	14120	-6.44	20240327	10460	26.29	20240119	15700	-15.86	20230629	9260	42.66	20231024	0.50	N	381970	500	240 억		3397723	N	N	0	N	00	N
138	20240502	161019	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13250	-60	5	-0.45	1057251480	79228	139.72	13310	13550	13190	17300	9320	13310	13344.45	7.01	0	20698	13610	13460	13250	13100	12890	13490	13130	241	3990	500	9840	10	1	48182073	6384	22.46	2.72	12	0.16	590.00	4876.00	15700	20230629	-15.61	9260	20231024	43.09	14120	-6.16	20240327	10460	26.67	20240119	15700	-15.61	20230629	9260	43.09	20231024	0.50	N	381970	500	240 억		3375646	N	N	0	N	00	N
139	20240502	151026	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13290	-20	5	-0.15	1014586140	76010	134.05	13310	13550	13190	17300	9320	13310	13348.06	7.01	0	20732	13610	13460	13250	13100	12890	13490	13130	241	3990	500	9840	10	1	48182073	6403	22.53	2.73	12	0.16	590.00	4876.00	15700	20230629	-15.35	9260	20231024	43.52	14120	-5.88	20240327	10460	27.06	20240119	15700	-15.35	20230629	9260	43.52	20231024	0.50	N	381970	500	240 억		3375646	N	N	0	N	00	N
140	20240502	141021	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13460	150	2	1.13	697584560	52202	92.06	13310	13550	13190	17300	9320	13310	13363.18	7.01	0	26203	13610	13460	13250	13100	12890	13490	13130	241	3990	500	9840	10	1	48182073	6485	22.81	2.76	12	0.11	590.00	4876.00	15700	20230629	-14.27	9260	20231024	45.36	14120	-4.67	20240327	10460	28.68	20240119	15700	-14.27	20230629	9260	45.36	20231024	0.50	N	381970	500	240 억		3375646	N	N	0	N	00	N
141	20240502	131016	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13370	60	2	0.45	478134390	35835	63.20	13310	13550	13190	17300	9320	13310	13342.67	7.01	0	16991	13610	13460	13250	13100	12890	13490	13130	241	3990	500	9840	10	1	48182073	6442	22.66	2.74	12	0.07	590.00	4876.00	15700	20230629	-14.84	9260	20231024	44.38	14120	-5.31	20240327	10460	27.82	20240119	15700	-14.84	20230629	9260	44.38	20231024	0.50	N	381970	500	240 억		3375646	N	N	0	N	00	N
142	20240502	121015	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13340	30	2	0.23	442519680	33171	58.50	13310	13550	13190	17300	9320	13310	13340.56	7.01	0	16350	13610	13460	13250	13100	12890	13490	13130	241	3990	500	9840	10	1	48182073	6427	22.61	2.74	12	0.07	590.00	4876.00	15700	20230629	-15.03	9260	20231024	44.06	14120	-5.52	20240327	10460	27.53	20240119	15700	-15.03	20230629	9260	44.06	20231024	0.50	N	381970	500	240 억		3375646	N	N	0	N	00	N
143	20240502	111013	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13320	10	2	0.08	418757840	31391	55.36	13310	13550	13190	17300	9320	13310	13340.06	7.01	0	16670	13610	13460	13250	13100	12890	13490	13130	241	3990	500	9840	10	1	48182073	6418	22.58	2.73	12	0.07	590.00	4876.00	15700	20230629	-15.16	9260	20231024	43.84	14120	-5.67	20240327	10460	27.34	20240119	15700	-15.16	20230629	9260	43.84	20231024	0.50	N	381970	500	240 억		3375646	N	N	0	N	00	N
144	20240502	101013	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13390	80	2	0.60	377167330	28273	49.86	13310	13550	13190	17300	9320	13310	13340.20	7.01	0	17525	13610	13460	13250	13100	12890	13490	13130	241	3990	500	9840	10	1	48182073	6452	22.69	2.75	12	0.06	590.00	4876.00	15700	20230629	-14.71	9260	20231024	44.60	14120	-5.17	20240327	10460	28.01	20240119	15700	-14.71	20230629	9260	44.60	20231024	0.50	N	381970	500	240 억		3375646	N	N	0	N	00	N
145	20240502	091010	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13400	90	2	0.68	310832370	23296	41.08	13310	13550	13190	17300	9320	13310	13342.74	7.01	0	18498	13610	13460	13250	13100	12890	13490	13130	241	3990	500	9840	10	1	48182073	6456	22.71	2.75	12	0.05	590.00	4876.00	15700	20230629	-14.65	9260	20231024	44.71	14120	-5.10	20240327	10460	28.11	20240119	15700	-14.65	20230629	9260	44.71	20231024	0.50	N	381970	500	240 억		3375646	N	N	0	N	00	N