KissMeData/077500/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	160650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7020	-180	5	-2.50	680349580	95437	61.10	7260	7260	7020	9360	5040	7200	7128.65	55.71	0	-16647	7420	7310	7160	7050	6900	7365	7105	115	2160	500	4460	10	1	21794015	1530	9.34	0.71	12	0.44	752.00	9867.00	11350	20240223	-38.15	4515	20230517	55.48	11350	-38.15	20240223	5780	21.45	20240118	19100	-63.25	20230915	4750	47.79	20231207	4.62	N	077500	500	114 억		12140882	N	N	46	N	00	N
3	20240430	150701	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7050	-150	5	-2.08	632207250	88584	56.71	7260	7260	7020	9360	5040	7200	7136.45	55.71	0	-15433	7420	7310	7160	7050	6900	7365	7105	115	2160	500	4460	10	1	21794015	1536	9.38	0.71	12	0.41	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.62	N	077500	500	114 억		12140882	N	N	44	N	00	N
4	20240430	140701	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7080	-120	5	-1.67	536838110	75061	48.05	7260	7260	7070	9360	5040	7200	7151.70	55.71	0	-14159	7420	7310	7160	7050	6900	7365	7105	115	2160	500	4460	10	1	21794015	1543	9.41	0.72	12	0.34	752.00	9867.00	11350	20240223	-37.62	4515	20230517	56.81	11350	-37.62	20240223	5780	22.49	20240118	19100	-62.93	20230915	4750	49.05	20231207	4.62	N	077500	500	114 억		12140882	N	N	44	N	00	N
5	20240430	130700	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7150	-50	5	-0.69	414787380	57866	37.04	7260	7260	7100	9360	5040	7200	7167.79	55.71	0	-7446	7420	7310	7160	7050	6900	7365	7105	115	2160	500	4460	10	1	21794015	1558	9.51	0.72	12	0.27	752.00	9867.00	11350	20240223	-37.00	4515	20230517	58.36	11350	-37.00	20240223	5780	23.70	20240118	19100	-62.57	20230915	4750	50.53	20231207	4.62	N	077500	500	114 억		12140882	N	N	44	N	00	N
6	20240430	120700	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7140	-60	5	-0.83	369656760	51535	32.99	7260	7260	7100	9360	5040	7200	7172.66	55.71	0	-5159	7420	7310	7160	7050	6900	7365	7105	115	2160	500	4460	10	1	21794015	1556	9.49	0.72	12	0.24	752.00	9867.00	11350	20240223	-37.09	4515	20230517	58.14	11350	-37.09	20240223	5780	23.53	20240118	19100	-62.62	20230915	4750	50.32	20231207	4.62	N	077500	500	114 억		12140882	N	N	44	N	00	N
7	20240430	110658	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7170	-30	5	-0.42	267720130	37286	23.87	7260	7260	7100	9360	5040	7200	7179.91	55.71	0	-4280	7420	7310	7160	7050	6900	7365	7105	115	2160	500	4460	10	1	21794015	1563	9.53	0.73	12	0.17	752.00	9867.00	11350	20240223	-36.83	4515	20230517	58.80	11350	-36.83	20240223	5780	24.05	20240118	19100	-62.46	20230915	4750	50.95	20231207	4.62	N	077500	500	114 억		12140882	N	N	44	N	00	N
8	20240430	100658	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7180	-20	5	-0.28	221764950	30871	19.76	7260	7260	7100	9360	5040	7200	7183.33	55.71	0	-2710	7420	7310	7160	7050	6900	7365	7105	115	2160	500	4460	10	1	21794015	1565	9.55	0.73	12	0.14	752.00	9867.00	11350	20240223	-36.74	4515	20230517	59.03	11350	-36.74	20240223	5780	24.22	20240118	19100	-62.41	20230915	4750	51.16	20231207	4.62	N	077500	500	114 억		12140882	N	N	44	N	00	N
9	20240430	090708	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7130	-70	5	-0.97	120117310	16698	10.69	7260	7260	7100	9360	5040	7200	7193.31	55.71	0	-2147	7420	7310	7160	7050	6900	7365	7105	115	2160	500	4460	10	1	21794015	1554	9.48	0.72	12	0.08	752.00	9867.00	11350	20240223	-37.18	4515	20230517	57.92	11350	-37.18	20240223	5780	23.36	20240118	19100	-62.67	20230915	4750	50.11	20231207	4.62	N	077500	500	114 억		12140882	N	N	44	N	00	N
10	20240429	160648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7200	180	2	2.56	1095153610	153644	136.51	7140	7270	7010	9120	4920	7020	7127.69	55.83	0	-26736	7186	7102	6976	6892	6766	7145	6935	115	2100	500	4350	10	1	21794015	1569	9.57	0.73	12	0.70	752.00	9867.00	11350	20240223	-36.56	4515	20230517	59.47	11350	-36.56	20240223	5780	24.57	20240118	19100	-62.30	20230915	4750	51.58	20231207	4.63	N	077500	500	114 억		12167841	N	N	44	N	00	N
11	20240429	150658	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7200	180	2	2.56	811343440	114345	101.59	7140	7210	7010	9120	4920	7020	7095.57	55.83	0	-11816	7186	7102	6976	6892	6766	7145	6935	115	2100	500	4350	10	1	21794015	1569	9.57	0.73	12	0.52	752.00	9867.00	11350	20240223	-36.56	4515	20230517	59.47	11350	-36.56	20240223	5780	24.57	20240118	19100	-62.30	20230915	4750	51.58	20231207	4.63	N	077500	500	114 억		12167841	N	N	82	N	00	N
12	20240429	140633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7080	60	2	0.85	533912230	75582	67.15	7140	7140	7010	9120	4920	7020	7064.01	55.83	0	-11645	7186	7102	6976	6892	6766	7145	6935	115	2100	500	4350	10	1	21794015	1543	9.41	0.72	12	0.35	752.00	9867.00	11350	20240223	-37.62	4515	20230517	56.81	11350	-37.62	20240223	5780	22.49	20240118	19100	-62.93	20230915	4750	49.05	20231207	4.63	N	077500	500	114 억		12167841	N	N	82	N	00	N
13	20240429	130658	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7080	60	2	0.85	433524970	61403	54.55	7140	7140	7010	9120	4920	7020	7060.32	55.83	0	-12661	7186	7102	6976	6892	6766	7145	6935	115	2100	500	4350	10	1	21794015	1543	9.41	0.72	12	0.28	752.00	9867.00	11350	20240223	-37.62	4515	20230517	56.81	11350	-37.62	20240223	5780	22.49	20240118	19100	-62.93	20230915	4750	49.05	20231207	4.63	N	077500	500	114 억		12167841	N	N	82	N	00	N
14	20240429	120658	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7050	30	2	0.43	376365230	53335	47.39	7140	7140	7010	9120	4920	7020	7056.63	55.83	0	-8879	7186	7102	6976	6892	6766	7145	6935	115	2100	500	4350	10	1	21794015	1536	9.38	0.71	12	0.24	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.63	N	077500	500	114 억		12167841	N	N	82	N	00	N
15	20240429	110637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7050	30	2	0.43	261982820	37121	32.98	7140	7140	7010	9120	4920	7020	7057.54	55.83	0	-8243	7186	7102	6976	6892	6766	7145	6935	115	2100	500	4350	10	1	21794015	1536	9.38	0.71	12	0.17	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.63	N	077500	500	114 억		12167841	N	N	82	N	00	N
16	20240429	100658	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7090	70	2	1.00	176243260	24949	22.17	7140	7140	7030	9120	4920	7020	7064.14	55.83	0	-6781	7186	7102	6976	6892	6766	7145	6935	115	2100	500	4350	10	1	21794015	1545	9.43	0.72	12	0.11	752.00	9867.00	11350	20240223	-37.53	4515	20230517	57.03	11350	-37.53	20240223	5780	22.66	20240118	19100	-62.88	20230915	4750	49.26	20231207	4.63	N	077500	500	114 억		12167841	N	N	82	N	00	N
17	20240429	090658	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7090	70	2	1.00	37639430	5302	4.71	7140	7140	7050	9120	4920	7020	7099.10	55.83	0	-1981	7186	7102	6976	6892	6766	7145	6935	115	2100	500	4350	10	1	21794015	1545	9.43	0.72	12	0.02	752.00	9867.00	11350	20240223	-37.53	4515	20230517	57.03	11350	-37.53	20240223	5780	22.66	20240118	19100	-62.88	20230915	4750	49.26	20231207	4.63	N	077500	500	114 억		12167841	N	N	82	N	00	N
18	20240426	160655	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7020	250	2	3.69	771438090	110663	133.23	6900	7060	6850	8800	4740	6770	6971.01	55.83	0	10606	7130	6950	6860	6680	6590	6905	6635	115	2030	500	4190	10	1	21794015	1530	9.34	0.71	12	0.51	752.00	9867.00	11350	20240223	-38.15	4515	20230517	55.48	11350	-38.15	20240223	5780	21.45	20240118	19100	-63.25	20230915	4750	47.79	20231207	4.69	N	077500	500	114 억		12167325	N	N	82	N	00	N
19	20240426	150656	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7040	270	2	3.99	710334240	101966	122.76	6900	7060	6850	8800	4740	6770	6966.38	55.83	0	11523	7130	6950	6860	6680	6590	6905	6635	115	2030	500	4190	10	1	21794015	1534	9.36	0.71	12	0.47	752.00	9867.00	11350	20240223	-37.97	4515	20230517	55.92	11350	-37.97	20240223	5780	21.80	20240118	19100	-63.14	20230915	4750	48.21	20231207	4.69	N	077500	500	114 억		12167325	N	N	8	N	00	N
20	20240426	140653	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7020	250	2	3.69	520855830	75052	90.35	6900	7030	6850	8800	4740	6770	6939.93	55.83	0	11370	7130	6950	6860	6680	6590	6905	6635	115	2030	500	4190	10	1	21794015	1530	9.34	0.71	12	0.34	752.00	9867.00	11350	20240223	-38.15	4515	20230517	55.48	11350	-38.15	20240223	5780	21.45	20240118	19100	-63.25	20230915	4750	47.79	20231207	4.69	N	077500	500	114 억		12167325	N	N	8	N	00	N
21	20240426	130654	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6920	150	2	2.22	390518550	56405	67.91	6900	7010	6850	8800	4740	6770	6923.47	55.83	0	1986	7130	6950	6860	6680	6590	6905	6635	115	2030	500	4190	10	1	21794015	1508	9.20	0.70	12	0.26	752.00	9867.00	11350	20240223	-39.03	4515	20230517	53.27	11350	-39.03	20240223	5780	19.72	20240118	19100	-63.77	20230915	4750	45.68	20231207	4.69	N	077500	500	114 억		12167325	N	N	8	N	00	N
22	20240426	120653	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6910	140	2	2.07	375422300	54219	65.27	6900	7010	6850	8800	4740	6770	6924.18	55.83	0	2139	7130	6950	6860	6680	6590	6905	6635	115	2030	500	4190	10	1	21794015	1506	9.19	0.70	12	0.25	752.00	9867.00	11350	20240223	-39.12	4515	20230517	53.05	11350	-39.12	20240223	5780	19.55	20240118	19100	-63.82	20230915	4750	45.47	20231207	4.69	N	077500	500	114 억		12167325	N	N	8	N	00	N
23	20240426	110653	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6880	110	2	1.62	350605790	50623	60.94	6900	7010	6850	8800	4740	6770	6925.82	55.83	0	2207	7130	6950	6860	6680	6590	6905	6635	115	2030	500	4190	10	1	21794015	1499	9.15	0.70	12	0.23	752.00	9867.00	11350	20240223	-39.38	4515	20230517	52.38	11350	-39.38	20240223	5780	19.03	20240118	19100	-63.98	20230915	4750	44.84	20231207	4.69	N	077500	500	114 억		12167325	N	N	8	N	00	N
24	20240426	100652	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6890	120	2	1.77	259731460	37415	45.04	6900	7010	6850	8800	4740	6770	6941.91	55.83	0	9279	7130	6950	6860	6680	6590	6905	6635	115	2030	500	4190	10	1	21794015	1502	9.16	0.70	12	0.17	752.00	9867.00	11350	20240223	-39.30	4515	20230517	52.60	11350	-39.30	20240223	5780	19.20	20240118	19100	-63.93	20230915	4750	45.05	20231207	4.69	N	077500	500	114 억		12167325	N	N	8	N	00	N
25	20240426	090656	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6950	180	2	2.66	103952750	15017	18.08	6900	6970	6850	8800	4740	6770	6922.34	55.83	0	6849	7130	6950	6860	6680	6590	6905	6635	115	2030	500	4190	10	1	21794015	1515	9.24	0.70	12	0.07	752.00	9867.00	11350	20240223	-38.77	4515	20230517	53.93	11350	-38.77	20240223	5780	20.24	20240118	19100	-63.61	20230915	4750	46.32	20231207	4.69	N	077500	500	114 억		12167325	N	N	8	N	00	N
26	20240425	160649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6770	-210	5	-3.01	569265840	82552	40.81	6940	7040	6770	9070	4890	6980	6893.22	55.95	0	-23688	7253	7116	6933	6796	6613	7185	6865	115	2090	500	4320	10	1	21794015	1475	9.00	0.69	12	0.38	752.00	9867.00	11350	20240223	-40.35	4515	20230517	49.94	11350	-40.35	20240223	5780	17.13	20240118	19100	-64.55	20230915	4750	42.53	20231207	4.73	N	077500	500	114 억		12194382	N	N	8	N	00	N
27	20240425	150654	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6790	-190	5	-2.72	539207090	78116	38.62	6940	7040	6790	9070	4890	6980	6900.04	55.95	0	-22563	7253	7116	6933	6796	6613	7185	6865	115	2090	500	4320	10	1	21794015	1480	9.03	0.69	12	0.36	752.00	9867.00	11350	20240223	-40.18	4515	20230517	50.39	11350	-40.18	20240223	5780	17.47	20240118	19100	-64.45	20230915	4750	42.95	20231207	4.73	N	077500	500	114 억		12194382	N	N	92	N	00	N
28	20240425	140650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6860	-120	5	-1.72	442171610	63888	31.59	6940	7040	6830	9070	4890	6980	6918.59	55.95	0	-19150	7253	7116	6933	6796	6613	7185	6865	115	2090	500	4320	10	1	21794015	1495	9.12	0.70	12	0.29	752.00	9867.00	11350	20240223	-39.56	4515	20230517	51.94	11350	-39.56	20240223	5780	18.69	20240118	19100	-64.08	20230915	4750	44.42	20231207	4.73	N	077500	500	114 억		12194382	N	N	92	N	00	N
29	20240425	130653	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6860	-120	5	-1.72	416925500	60199	29.76	6940	7040	6830	9070	4890	6980	6923.39	55.95	0	-17647	7253	7116	6933	6796	6613	7185	6865	115	2090	500	4320	10	1	21794015	1495	9.12	0.70	12	0.28	752.00	9867.00	11350	20240223	-39.56	4515	20230517	51.94	11350	-39.56	20240223	5780	18.69	20240118	19100	-64.08	20230915	4750	44.42	20231207	4.73	N	077500	500	114 억		12194382	N	N	92	N	00	N
30	20240425	120649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6880	-100	5	-1.43	397338480	57348	28.35	6940	7040	6830	9070	4890	6980	6926.16	55.95	0	-15970	7253	7116	6933	6796	6613	7185	6865	115	2090	500	4320	10	1	21794015	1499	9.15	0.70	12	0.26	752.00	9867.00	11350	20240223	-39.38	4515	20230517	52.38	11350	-39.38	20240223	5780	19.03	20240118	19100	-63.98	20230915	4750	44.84	20231207	4.73	N	077500	500	114 억		12194382	N	N	92	N	00	N
31	20240425	110651	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6900	-80	5	-1.15	306851070	44159	21.83	6940	7040	6880	9070	4890	6980	6946.86	55.95	0	-11178	7253	7116	6933	6796	6613	7185	6865	115	2090	500	4320	10	1	21794015	1504	9.18	0.70	12	0.20	752.00	9867.00	11350	20240223	-39.21	4515	20230517	52.82	11350	-39.21	20240223	5780	19.38	20240118	19100	-63.87	20230915	4750	45.26	20231207	4.73	N	077500	500	114 억		12194382	N	N	92	N	00	N
32	20240425	100650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7000	20	2	0.29	198205560	28479	14.08	6940	7040	6890	9070	4890	6980	6957.71	55.95	0	-4822	7253	7116	6933	6796	6613	7185	6865	115	2090	500	4320	10	1	21794015	1526	9.31	0.71	12	0.13	752.00	9867.00	11350	20240223	-38.33	4515	20230517	55.04	11350	-38.33	20240223	5780	21.11	20240118	19100	-63.35	20230915	4750	47.37	20231207	4.73	N	077500	500	114 억		12194382	N	N	92	N	00	N
33	20240425	090653	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6960	-20	5	-0.29	101659080	14668	7.25	6940	6960	6890	9070	4890	6980	6920.29	55.95	0	-1530	7253	7116	6933	6796	6613	7185	6865	115	2090	500	4320	10	1	21794015	1517	9.26	0.71	12	0.07	752.00	9867.00	11350	20240223	-38.68	4515	20230517	54.15	11350	-38.68	20240223	5780	20.42	20240118	19100	-63.56	20230915	4750	46.53	20231207	4.73	N	077500	500	114 억		12194382	N	N	92	N	00	N
34	20240424	160639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6980	370	2	5.60	1385190460	199385	238.78	6750	7070	6750	8590	4630	6610	6947.28	55.91	0	6735	7003	6806	6683	6486	6363	6745	6425	115	1980	500	4090	10	1	21794015	1521	9.28	0.71	12	0.91	752.00	9867.00	11350	20240223	-38.50	4515	20230517	54.60	11350	-38.50	20240223	5780	20.76	20240118	19100	-63.46	20230915	4750	46.95	20231207	4.81	N	077500	500	114 억		12185512	N	N	64	N	00	N
35	20240424	150648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6950	340	2	5.14	1296554120	186660	223.54	6750	7070	6750	8590	4630	6610	6946.07	55.91	0	5403	7003	6806	6683	6486	6363	6745	6425	115	1980	500	4090	10	1	21794015	1515	9.24	0.70	12	0.86	752.00	9867.00	11350	20240223	-38.77	4515	20230517	53.93	11350	-38.77	20240223	5780	20.24	20240118	19100	-63.61	20230915	4750	46.32	20231207	4.81	N	077500	500	114 억		12185512	N	N	29	N	00	N
36	20240424	140648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7050	440	2	6.66	1106026830	159401	190.89	6750	7070	6750	8590	4630	6610	6938.64	55.91	0	12148	7003	6806	6683	6486	6363	6745	6425	115	1980	500	4090	10	1	21794015	1536	9.38	0.71	12	0.73	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.81	N	077500	500	114 억		12185512	N	N	29	N	00	N
37	20240424	130653	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6950	340	2	5.14	672260940	97588	116.87	6750	6960	6750	8590	4630	6610	6888.77	55.91	0	22388	7003	6806	6683	6486	6363	6745	6425	115	1980	500	4090	10	1	21794015	1515	9.24	0.70	12	0.45	752.00	9867.00	11350	20240223	-38.77	4515	20230517	53.93	11350	-38.77	20240223	5780	20.24	20240118	19100	-63.61	20230915	4750	46.32	20231207	4.81	N	077500	500	114 억		12185512	N	N	29	N	00	N
38	20240424	120649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6940	330	2	4.99	614073420	89211	106.84	6750	6950	6750	8590	4630	6610	6883.38	55.91	0	23438	7003	6806	6683	6486	6363	6745	6425	115	1980	500	4090	10	1	21794015	1513	9.23	0.70	12	0.41	752.00	9867.00	11350	20240223	-38.85	4515	20230517	53.71	11350	-38.85	20240223	5780	20.07	20240118	19100	-63.66	20230915	4750	46.11	20231207	4.81	N	077500	500	114 억		12185512	N	N	29	N	00	N
39	20240424	110647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6940	330	2	4.99	533358970	77572	92.90	6750	6950	6750	8590	4630	6610	6875.66	55.91	0	23941	7003	6806	6683	6486	6363	6745	6425	115	1980	500	4090	10	1	21794015	1513	9.23	0.70	12	0.36	752.00	9867.00	11350	20240223	-38.85	4515	20230517	53.71	11350	-38.85	20240223	5780	20.07	20240118	19100	-63.66	20230915	4750	46.11	20231207	4.81	N	077500	500	114 억		12185512	N	N	29	N	00	N
40	20240424	100646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6910	300	2	4.54	400922680	58448	70.00	6750	6930	6750	8590	4630	6610	6859.48	55.91	0	21587	7003	6806	6683	6486	6363	6745	6425	115	1980	500	4090	10	1	21794015	1506	9.19	0.70	12	0.27	752.00	9867.00	11350	20240223	-39.12	4515	20230517	53.05	11350	-39.12	20240223	5780	19.55	20240118	19100	-63.82	20230915	4750	45.47	20231207	4.81	N	077500	500	114 억		12185512	N	N	29	N	00	N
41	20240424	090649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6810	200	2	3.03	94425280	13873	16.61	6750	6870	6750	8590	4630	6610	6806.41	55.91	0	7656	7003	6806	6683	6486	6363	6745	6425	115	1980	500	4090	10	1	21794015	1484	9.06	0.69	12	0.06	752.00	9867.00	11350	20240223	-40.00	4515	20230517	50.83	11350	-40.00	20240223	5780	17.82	20240118	19100	-64.35	20230915	4750	43.37	20231207	4.81	N	077500	500	114 억		12185512	N	N	29	N	00	N
42	20240423	160625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6610	-70	5	-1.05	550844940	82500	101.23	6790	6880	6560	8680	4680	6680	6676.92	55.93	0	-1209	6880	6780	6700	6600	6520	6740	6560	115	2000	500	4140	10	1	21794015	1441	8.79	0.67	12	0.38	752.00	9867.00	11350	20240223	-41.76	4515	20230517	46.40	11350	-41.76	20240223	5780	14.36	20240118	19100	-65.39	20230915	4750	39.16	20231207	4.76	N	077500	500	114 억		12188786	N	N	29	N	00	N
43	20240423	150645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6660	-20	5	-0.30	523583880	78379	96.18	6790	6880	6560	8680	4680	6680	6680.16	55.93	0	-1203	6880	6780	6700	6600	6520	6740	6560	115	2000	500	4140	10	1	21794015	1451	8.86	0.67	12	0.36	752.00	9867.00	11350	20240223	-41.32	4515	20230517	47.51	11350	-41.32	20240223	5780	15.22	20240118	19100	-65.13	20230915	4750	40.21	20231207	4.76	N	077500	500	114 억		12188786	N	N	41	N	00	N
44	20240423	140645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6630	-50	5	-0.75	501670990	75077	92.12	6790	6880	6560	8680	4680	6680	6682.09	55.93	0	-1621	6880	6780	6700	6600	6520	6740	6560	115	2000	500	4140	10	1	21794015	1445	8.82	0.67	12	0.34	752.00	9867.00	11350	20240223	-41.59	4515	20230517	46.84	11350	-41.59	20240223	5780	14.71	20240118	19100	-65.29	20230915	4750	39.58	20231207	4.76	N	077500	500	114 억		12188786	N	N	41	N	00	N
45	20240423	130644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6620	-60	5	-0.90	415918400	62072	76.17	6790	6880	6600	8680	4680	6680	6700.58	55.93	0	-2725	6880	6780	6700	6600	6520	6740	6560	115	2000	500	4140	10	1	21794015	1443	8.80	0.67	12	0.28	752.00	9867.00	11350	20240223	-41.67	4515	20230517	46.62	11350	-41.67	20240223	5780	14.53	20240118	19100	-65.34	20230915	4750	39.37	20231207	4.76	N	077500	500	114 억		12188786	N	N	41	N	00	N
46	20240423	120644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6640	-40	5	-0.60	350735540	52225	64.08	6790	6880	6600	8680	4680	6680	6715.86	55.93	0	-3719	6880	6780	6700	6600	6520	6740	6560	115	2000	500	4140	10	1	21794015	1447	8.83	0.67	12	0.24	752.00	9867.00	11350	20240223	-41.50	4515	20230517	47.07	11350	-41.50	20240223	5780	14.88	20240118	19100	-65.24	20230915	4750	39.79	20231207	4.76	N	077500	500	114 억		12188786	N	N	41	N	00	N
47	20240423	110645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6620	-60	5	-0.90	278021180	41235	50.60	6790	6880	6610	8680	4680	6680	6742.36	55.93	0	-4325	6880	6780	6700	6600	6520	6740	6560	115	2000	500	4140	10	1	21794015	1443	8.80	0.67	12	0.19	752.00	9867.00	11350	20240223	-41.67	4515	20230517	46.62	11350	-41.67	20240223	5780	14.53	20240118	19100	-65.34	20230915	4750	39.37	20231207	4.76	N	077500	500	114 억		12188786	N	N	41	N	00	N
48	20240423	100644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6720	40	2	0.60	153654690	22618	27.75	6790	6880	6720	8680	4680	6680	6793.47	55.93	0	2635	6880	6780	6700	6600	6520	6740	6560	115	2000	500	4140	10	1	21794015	1465	8.94	0.68	12	0.10	752.00	9867.00	11350	20240223	-40.79	4515	20230517	48.84	11350	-40.79	20240223	5780	16.26	20240118	19100	-64.82	20230915	4750	41.47	20231207	4.76	N	077500	500	114 억		12188786	N	N	41	N	00	N
49	20240423	090645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6840	160	2	2.40	44376190	6525	8.01	6790	6840	6740	8680	4680	6680	6800.95	55.93	0	1362	6880	6780	6700	6600	6520	6740	6560	115	2000	500	4140	10	1	21794015	1491	9.10	0.69	12	0.03	752.00	9867.00	11350	20240223	-39.74	4515	20230517	51.50	11350	-39.74	20240223	5780	18.34	20240118	19100	-64.19	20230915	4750	44.00	20231207	4.76	N	077500	500	114 억		12188786	N	N	41	N	00	N
50	20240422	160642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6680	-60	5	-0.89	537450330	80339	49.59	6740	6800	6620	8760	4720	6740	6689.61	55.93	0	-1072	7260	7000	6800	6540	6340	6900	6440	115	2020	500	4170	10	1	21794015	1456	8.88	0.68	12	0.37	752.00	9867.00	11350	20240223	-41.15	4515	20230517	47.95	11350	-41.15	20240223	5780	15.57	20240118	19100	-65.03	20230915	4750	40.63	20231207	4.75	N	077500	500	114 억		12190024	N	N	6	N	00	N
51	20240422	150642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6720	-20	5	-0.30	501698150	75000	46.30	6740	6800	6620	8760	4720	6740	6689.10	55.93	0	-3471	7260	7000	6800	6540	6340	6900	6440	115	2020	500	4170	10	1	21794015	1465	8.94	0.68	12	0.34	752.00	9867.00	11350	20240223	-40.79	4515	20230517	48.84	11350	-40.79	20240223	5780	16.26	20240118	19100	-64.82	20230915	4750	41.47	20231207	4.75	N	077500	500	114 억		12190024	N	N	55	N	00	N
52	20240422	140642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6670	-70	5	-1.04	463881200	69337	42.80	6740	6800	6620	8760	4720	6740	6690.01	55.93	0	-6338	7260	7000	6800	6540	6340	6900	6440	115	2020	500	4170	10	1	21794015	1454	8.87	0.68	12	0.32	752.00	9867.00	11350	20240223	-41.23	4515	20230517	47.73	11350	-41.23	20240223	5780	15.40	20240118	19100	-65.08	20230915	4750	40.42	20231207	4.75	N	077500	500	114 억		12190024	N	N	55	N	00	N
53	20240422	130640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6680	-60	5	-0.89	441488420	65974	40.72	6740	6800	6620	8760	4720	6740	6691.62	55.93	0	-7106	7260	7000	6800	6540	6340	6900	6440	115	2020	500	4170	10	1	21794015	1456	8.88	0.68	12	0.30	752.00	9867.00	11350	20240223	-41.15	4515	20230517	47.95	11350	-41.15	20240223	5780	15.57	20240118	19100	-65.03	20230915	4750	40.63	20231207	4.75	N	077500	500	114 억		12190024	N	N	55	N	00	N
54	20240422	120640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6670	-70	5	-1.04	371128800	55400	34.20	6740	6800	6630	8760	4720	6740	6698.84	55.93	0	-7370	7260	7000	6800	6540	6340	6900	6440	115	2020	500	4170	10	1	21794015	1454	8.87	0.68	12	0.25	752.00	9867.00	11350	20240223	-41.23	4515	20230517	47.73	11350	-41.23	20240223	5780	15.40	20240118	19100	-65.08	20230915	4750	40.42	20231207	4.75	N	077500	500	114 억		12190024	N	N	55	N	00	N
55	20240422	110640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6650	-90	5	-1.34	333079490	49675	30.66	6740	6800	6650	8760	4720	6740	6704.95	55.93	0	-5360	7260	7000	6800	6540	6340	6900	6440	115	2020	500	4170	10	1	21794015	1449	8.84	0.67	12	0.23	752.00	9867.00	11350	20240223	-41.41	4515	20230517	47.29	11350	-41.41	20240223	5780	15.05	20240118	19100	-65.18	20230915	4750	40.00	20231207	4.75	N	077500	500	114 억		12190024	N	N	55	N	00	N
56	20240422	100641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6720	-20	5	-0.30	250118030	37250	22.99	6740	6800	6650	8760	4720	6740	6714.36	55.93	0	-2693	7260	7000	6800	6540	6340	6900	6440	115	2020	500	4170	10	1	21794015	1465	8.94	0.68	12	0.17	752.00	9867.00	11350	20240223	-40.79	4515	20230517	48.84	11350	-40.79	20240223	5780	16.26	20240118	19100	-64.82	20230915	4750	41.47	20231207	4.75	N	077500	500	114 억		12190024	N	N	55	N	00	N
57	20240422	090641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6670	-70	5	-1.04	65184990	9688	5.98	6740	6760	6670	8760	4720	6740	6728.04	55.93	0	-1057	7260	7000	6800	6540	6340	6900	6440	115	2020	500	4170	10	1	21794015	1454	8.87	0.68	12	0.04	752.00	9867.00	11350	20240223	-41.23	4515	20230517	47.73	11350	-41.23	20240223	5780	15.40	20240118	19100	-65.08	20230915	4750	40.42	20231207	4.75	N	077500	500	114 억		12190024	N	N	55	N	00	N
58	20240419	160612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6740	-360	5	-5.07	1092427620	161287	164.83	7060	7060	6600	9230	4970	7100	6773.22	56.04	0	-24031	7306	7202	7016	6912	6726	7255	6965	115	2130	500	4400	10	1	21794015	1469	8.96	0.68	12	0.74	752.00	9867.00	11350	20240223	-40.62	4515	20230517	49.28	11350	-40.62	20240223	5780	16.61	20240118	19100	-64.71	20230915	4750	41.89	20231207	4.77	N	077500	500	114 억		12214007	N	N	55	N	00	N
59	20240419	150618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6790	-310	5	-4.37	1054101960	155614	159.03	7060	7060	6600	9230	4970	7100	6773.82	56.04	0	-25033	7306	7202	7016	6912	6726	7255	6965	115	2130	500	4400	10	1	21794015	1480	9.03	0.69	12	0.71	752.00	9867.00	11350	20240223	-40.18	4515	20230517	50.39	11350	-40.18	20240223	5780	17.47	20240118	19100	-64.45	20230915	4750	42.95	20231207	4.77	N	077500	500	114 억		12214007	N	N	29	N	00	N
60	20240419	140612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6790	-310	5	-4.37	1010064340	149119	152.40	7060	7060	6600	9230	4970	7100	6773.55	56.04	0	-23755	7306	7202	7016	6912	6726	7255	6965	115	2130	500	4400	10	1	21794015	1480	9.03	0.69	12	0.68	752.00	9867.00	11350	20240223	-40.18	4515	20230517	50.39	11350	-40.18	20240223	5780	17.47	20240118	19100	-64.45	20230915	4750	42.95	20231207	4.77	N	077500	500	114 억		12214007	N	N	29	N	00	N
61	20240419	130613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6800	-300	5	-4.23	963027030	142197	145.32	7060	7060	6600	9230	4970	7100	6772.48	56.04	0	-22488	7306	7202	7016	6912	6726	7255	6965	115	2130	500	4400	10	1	21794015	1482	9.04	0.69	12	0.65	752.00	9867.00	11350	20240223	-40.09	4515	20230517	50.61	11350	-40.09	20240223	5780	17.65	20240118	19100	-64.40	20230915	4750	43.16	20231207	4.77	N	077500	500	114 억		12214007	N	N	29	N	00	N
62	20240419	120610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6680	-420	5	-5.92	876996230	129425	132.27	7060	7060	6600	9230	4970	7100	6776.10	56.04	0	-25511	7306	7202	7016	6912	6726	7255	6965	115	2130	500	4400	10	1	21794015	1456	8.88	0.68	12	0.59	752.00	9867.00	11350	20240223	-41.15	4515	20230517	47.95	11350	-41.15	20240223	5780	15.57	20240118	19100	-65.03	20230915	4750	40.63	20231207	4.77	N	077500	500	114 억		12214007	N	N	29	N	00	N
63	20240419	110616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6650	-450	5	-6.34	650594030	95328	97.42	7060	7060	6650	9230	4970	7100	6824.79	56.04	0	-29496	7306	7202	7016	6912	6726	7255	6965	115	2130	500	4400	10	1	21794015	1449	8.84	0.67	12	0.44	752.00	9867.00	11350	20240223	-41.41	4515	20230517	47.29	11350	-41.41	20240223	5780	15.05	20240118	19100	-65.18	20230915	4750	40.00	20231207	4.77	N	077500	500	114 억		12214007	N	N	29	N	00	N
64	20240419	100615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6910	-190	5	-2.68	212620620	30719	31.39	7060	7060	6870	9230	4970	7100	6921.47	56.04	0	-15205	7306	7202	7016	6912	6726	7255	6965	115	2130	500	4400	10	1	21794015	1506	9.19	0.70	12	0.14	752.00	9867.00	11350	20240223	-39.12	4515	20230517	53.05	11350	-39.12	20240223	5780	19.55	20240118	19100	-63.82	20230915	4750	45.47	20231207	4.77	N	077500	500	114 억		12214007	N	N	29	N	00	N
65	20240419	090610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7040	-60	5	-0.85	7784820	1110	1.13	7060	7060	6980	9230	4970	7100	7013.35	56.04	0	109	7306	7202	7016	6912	6726	7255	6965	115	2130	500	4400	10	1	21794015	1534	9.36	0.71	12	0.01	752.00	9867.00	11350	20240223	-37.97	4515	20230517	55.92	11350	-37.97	20240223	5780	21.80	20240118	19100	-63.14	20230915	4750	48.21	20231207	4.77	N	077500	500	114 억		12214007	N	N	29	N	00	N
66	20240418	160611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7100	200	2	2.90	677216620	96244	103.66	6870	7120	6830	8970	4830	6900	7036.42	56.01	0	3843	7173	7036	6923	6786	6673	7105	6855	115	2070	500	4270	10	1	21794015	1547	9.44	0.72	12	0.44	752.00	9867.00	11350	20240223	-37.44	4515	20230517	57.25	11350	-37.44	20240223	5780	22.84	20240118	19100	-62.83	20230915	4750	49.47	20231207	4.81	N	077500	500	114 억		12206904	N	N	29	N	00	N
67	20240418	150609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7090	190	2	2.75	610201770	86795	93.48	6870	7120	6830	8970	4830	6900	7030.38	56.01	0	4775	7173	7036	6923	6786	6673	7105	6855	115	2070	500	4270	10	1	21794015	1545	9.43	0.72	12	0.40	752.00	9867.00	11350	20240223	-37.53	4515	20230517	57.03	11350	-37.53	20240223	5780	22.66	20240118	19100	-62.88	20230915	4750	49.26	20231207	4.81	N	077500	500	114 억		12206904	N	N	51	N	00	N
68	20240418	140615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7050	150	2	2.17	482672400	68759	74.06	6870	7090	6830	8970	4830	6900	7019.77	56.01	0	6316	7173	7036	6923	6786	6673	7105	6855	115	2070	500	4270	10	1	21794015	1536	9.38	0.71	12	0.32	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.81	N	077500	500	114 억		12206904	N	N	51	N	00	N
69	20240418	130610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7040	140	2	2.03	418795530	59693	64.29	6870	7090	6830	8970	4830	6900	7015.82	56.01	0	3893	7173	7036	6923	6786	6673	7105	6855	115	2070	500	4270	10	1	21794015	1534	9.36	0.71	12	0.27	752.00	9867.00	11350	20240223	-37.97	4515	20230517	55.92	11350	-37.97	20240223	5780	21.80	20240118	19100	-63.14	20230915	4750	48.21	20231207	4.81	N	077500	500	114 억		12206904	N	N	51	N	00	N
70	20240418	120609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7050	150	2	2.17	359260850	51200	55.14	6870	7090	6830	8970	4830	6900	7016.81	56.01	0	4867	7173	7036	6923	6786	6673	7105	6855	115	2070	500	4270	10	1	21794015	1536	9.38	0.71	12	0.23	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.81	N	077500	500	114 억		12206904	N	N	51	N	00	N
71	20240418	110610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7050	150	2	2.17	284892280	40662	43.79	6870	7080	6830	8970	4830	6900	7006.35	56.01	0	3848	7173	7036	6923	6786	6673	7105	6855	115	2070	500	4270	10	1	21794015	1536	9.38	0.71	12	0.19	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.81	N	077500	500	114 억		12206904	N	N	51	N	00	N
72	20240418	100611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7060	160	2	2.32	182085100	26048	28.05	6870	7080	6830	8970	4830	6900	6990.37	56.01	0	3392	7173	7036	6923	6786	6673	7105	6855	115	2070	500	4270	10	1	21794015	1539	9.39	0.72	12	0.12	752.00	9867.00	11350	20240223	-37.80	4515	20230517	56.37	11350	-37.80	20240223	5780	22.15	20240118	19100	-63.04	20230915	4750	48.63	20231207	4.81	N	077500	500	114 억		12206904	N	N	51	N	00	N
73	20240418	090610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6880	-20	5	-0.29	22242450	3247	3.50	6870	6880	6830	8970	4830	6900	6850.15	56.01	0	1944	7173	7036	6923	6786	6673	7105	6855	115	2070	500	4270	10	1	21794015	1499	9.15	0.70	12	0.01	752.00	9867.00	11350	20240223	-39.38	4515	20230517	52.38	11350	-39.38	20240223	5780	19.03	20240118	19100	-63.98	20230915	4750	44.84	20231207	4.81	N	077500	500	114 억		12206904	N	N	51	N	00	N
74	20240417	160604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6900	90	2	1.32	635475920	91262	62.26	6810	7060	6810	8850	4770	6810	6963.30	56.03	0	-2318	7083	6946	6843	6706	6603	6895	6655	115	2040	500	4220	10	1	21794015	1504	9.18	0.70	12	0.42	752.00	9867.00	11350	20240223	-39.21	4515	20230517	52.82	11350	-39.21	20240223	5780	19.38	20240118	19100	-63.87	20230915	4750	45.26	20231207	4.86	N	077500	500	114 억		12211505	N	N	51	N	00	N
75	20240417	150615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6920	110	2	1.62	589496380	84606	57.72	6810	7060	6810	8850	4770	6810	6967.55	56.03	0	-3304	7083	6946	6843	6706	6603	6895	6655	115	2040	500	4220	10	1	21794015	1508	9.20	0.70	12	0.39	752.00	9867.00	11350	20240223	-39.03	4515	20230517	53.27	11350	-39.03	20240223	5780	19.72	20240118	19100	-63.77	20230915	4750	45.68	20231207	4.86	N	077500	500	114 억		12211505	N	N	133	N	00	N
76	20240417	140609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6990	180	2	2.64	437012240	62779	42.83	6810	7060	6810	8850	4770	6810	6961.12	56.03	0	3957	7083	6946	6843	6706	6603	6895	6655	115	2040	500	4220	10	1	21794015	1523	9.30	0.71	12	0.29	752.00	9867.00	11350	20240223	-38.41	4515	20230517	54.82	11350	-38.41	20240223	5780	20.93	20240118	19100	-63.40	20230915	4750	47.16	20231207	4.86	N	077500	500	114 억		12211505	N	N	133	N	00	N
77	20240417	130612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6950	140	2	2.06	409801720	58877	40.17	6810	7060	6810	8850	4770	6810	6960.30	56.03	0	2369	7083	6946	6843	6706	6603	6895	6655	115	2040	500	4220	10	1	21794015	1515	9.24	0.70	12	0.27	752.00	9867.00	11350	20240223	-38.77	4515	20230517	53.93	11350	-38.77	20240223	5780	20.24	20240118	19100	-63.61	20230915	4750	46.32	20231207	4.86	N	077500	500	114 억		12211505	N	N	133	N	00	N
78	20240417	120613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6970	160	2	2.35	388551480	55827	38.09	6810	7060	6810	8850	4770	6810	6959.92	56.03	0	1960	7083	6946	6843	6706	6603	6895	6655	115	2040	500	4220	10	1	21794015	1519	9.27	0.71	12	0.26	752.00	9867.00	11350	20240223	-38.59	4515	20230517	54.37	11350	-38.59	20240223	5780	20.59	20240118	19100	-63.51	20230915	4750	46.74	20231207	4.86	N	077500	500	114 억		12211505	N	N	133	N	00	N
79	20240417	110614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6980	170	2	2.50	363566650	52233	35.63	6810	7060	6810	8850	4770	6810	6960.48	56.03	0	3206	7083	6946	6843	6706	6603	6895	6655	115	2040	500	4220	10	1	21794015	1521	9.28	0.71	12	0.24	752.00	9867.00	11350	20240223	-38.50	4515	20230517	54.60	11350	-38.50	20240223	5780	20.76	20240118	19100	-63.46	20230915	4750	46.95	20231207	4.86	N	077500	500	114 억		12211505	N	N	133	N	00	N
80	20240417	100610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6990	180	2	2.64	241491350	34698	23.67	6810	7060	6810	8850	4770	6810	6959.81	56.03	0	9379	7083	6946	6843	6706	6603	6895	6655	115	2040	500	4220	10	1	21794015	1523	9.30	0.71	12	0.16	752.00	9867.00	11350	20240223	-38.41	4515	20230517	54.82	11350	-38.41	20240223	5780	20.93	20240118	19100	-63.40	20230915	4750	47.16	20231207	4.86	N	077500	500	114 억		12211505	N	N	133	N	00	N
81	20240417	090607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6840	30	2	0.44	37547310	5508	3.76	6810	6880	6810	8850	4770	6810	6816.87	56.03	0	2791	7083	6946	6843	6706	6603	6895	6655	115	2040	500	4220	10	1	21794015	1491	9.10	0.69	12	0.03	752.00	9867.00	11350	20240223	-39.74	4515	20230517	51.50	11350	-39.74	20240223	5780	18.34	20240118	19100	-64.19	20230915	4750	44.00	20231207	4.86	N	077500	500	114 억		12211505	N	N	133	N	00	N
82	20240416	160611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6810	-180	5	-2.58	990629350	144863	85.10	6940	6980	6740	9080	4900	6990	6838.50	56.01	0	20739	7176	7082	6966	6872	6756	7025	6815	115	2090	500	4330	10	1	21794015	1484	9.06	0.69	12	0.66	752.00	9867.00	11350	20240223	-40.00	4515	20230517	50.83	11350	-40.00	20240223	5780	17.82	20240118	19100	-64.35	20230915	4750	43.37	20231207	4.81	N	077500	500	114 억		12206667	N	N	133	N	00	N
83	20240416	150608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6890	-100	5	-1.43	862761620	126232	74.15	6940	6980	6740	9080	4900	6990	6834.73	56.01	0	19808	7176	7082	6966	6872	6756	7025	6815	115	2090	500	4330	10	1	21794015	1502	9.16	0.70	12	0.58	752.00	9867.00	11350	20240223	-39.30	4515	20230517	52.60	11350	-39.30	20240223	5780	19.20	20240118	19100	-63.93	20230915	4750	45.05	20231207	4.81	N	077500	500	114 억		12206667	N	N	145	N	00	N
84	20240416	140608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6770	-220	5	-3.15	690929010	101140	59.41	6940	6980	6740	9080	4900	6990	6831.41	56.01	0	4372	7176	7082	6966	6872	6756	7025	6815	115	2090	500	4330	10	1	21794015	1475	9.00	0.69	12	0.46	752.00	9867.00	11350	20240223	-40.35	4515	20230517	49.94	11350	-40.35	20240223	5780	17.13	20240118	19100	-64.55	20230915	4750	42.53	20231207	4.81	N	077500	500	114 억		12206667	N	N	145	N	00	N
85	20240416	130609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6800	-190	5	-2.72	549025190	80147	47.08	6940	6980	6740	9080	4900	6990	6850.23	56.01	0	2993	7176	7082	6966	6872	6756	7025	6815	115	2090	500	4330	10	1	21794015	1482	9.04	0.69	12	0.37	752.00	9867.00	11350	20240223	-40.09	4515	20230517	50.61	11350	-40.09	20240223	5780	17.65	20240118	19100	-64.40	20230915	4750	43.16	20231207	4.81	N	077500	500	114 억		12206667	N	N	145	N	00	N
86	20240416	120611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6810	-180	5	-2.58	505575610	73730	43.31	6940	6980	6760	9080	4900	6990	6857.12	56.01	0	2855	7176	7082	6966	6872	6756	7025	6815	115	2090	500	4330	10	1	21794015	1484	9.06	0.69	12	0.34	752.00	9867.00	11350	20240223	-40.00	4515	20230517	50.83	11350	-40.00	20240223	5780	17.82	20240118	19100	-64.35	20230915	4750	43.37	20231207	4.81	N	077500	500	114 억		12206667	N	N	145	N	00	N
87	20240416	110608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6800	-190	5	-2.72	405164290	58936	34.62	6940	6980	6790	9080	4900	6990	6874.65	56.01	0	-2432	7176	7082	6966	6872	6756	7025	6815	115	2090	500	4330	10	1	21794015	1482	9.04	0.69	12	0.27	752.00	9867.00	11350	20240223	-40.09	4515	20230517	50.61	11350	-40.09	20240223	5780	17.65	20240118	19100	-64.40	20230915	4750	43.16	20231207	4.81	N	077500	500	114 억		12206667	N	N	145	N	00	N
88	20240416	100601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6890	-100	5	-1.43	188897170	27306	16.04	6940	6980	6880	9080	4900	6990	6917.79	56.01	0	4696	7176	7082	6966	6872	6756	7025	6815	115	2090	500	4330	10	1	21794015	1502	9.16	0.70	12	0.13	752.00	9867.00	11350	20240223	-39.30	4515	20230517	52.60	11350	-39.30	20240223	5780	19.20	20240118	19100	-63.93	20230915	4750	45.05	20231207	4.81	N	077500	500	114 억		12206667	N	N	145	N	00	N
89	20240416	090602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6970	-20	5	-0.29	42095460	6073	3.57	6940	6980	6880	9080	4900	6990	6931.57	56.01	0	1916	7176	7082	6966	6872	6756	7025	6815	115	2090	500	4330	10	1	21794015	1519	9.27	0.71	12	0.03	752.00	9867.00	11350	20240223	-38.59	4515	20230517	54.37	11350	-38.59	20240223	5780	20.59	20240118	19100	-63.51	20230915	4750	46.74	20231207	4.81	N	077500	500	114 억		12206667	N	N	145	N	00	N
90	20240415	160600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6990	-110	5	-1.55	1150875530	166056	120.25	7030	7060	6850	9230	4970	7100	6930.62	55.75	0	38971	7453	7276	7163	6986	6873	7220	6930	115	2130	500	4400	10	1	21794015	1523	9.30	0.71	12	0.76	752.00	9867.00	11350	20240223	-38.41	4515	20230517	54.82	11350	-38.41	20240223	5780	20.93	20240118	19100	-63.40	20230915	4750	47.16	20231207	4.81	N	077500	500	114 억		12149174	N	N	145	N	00	N
91	20240415	150604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6980	-120	5	-1.69	995327810	143835	104.16	7030	7030	6850	9230	4970	7100	6919.93	55.75	0	34887	7453	7276	7163	6986	6873	7220	6930	115	2130	500	4400	10	1	21794015	1521	9.28	0.71	12	0.66	752.00	9867.00	11350	20240223	-38.50	4515	20230517	54.60	11350	-38.50	20240223	5780	20.76	20240118	19100	-63.46	20230915	4750	46.95	20231207	4.81	N	077500	500	114 억		12149174	N	N	441	N	00	N
92	20240415	140559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6970	-130	5	-1.83	871677320	126068	91.29	7030	7030	6850	9230	4970	7100	6914.34	55.75	0	28654	7453	7276	7163	6986	6873	7220	6930	115	2130	500	4400	10	1	21794015	1519	9.27	0.71	12	0.58	752.00	9867.00	11350	20240223	-38.59	4515	20230517	54.37	11350	-38.59	20240223	5780	20.59	20240118	19100	-63.51	20230915	4750	46.74	20231207	4.81	N	077500	500	114 억		12149174	N	N	441	N	00	N
93	20240415	130554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6950	-150	5	-2.11	778339110	112661	81.59	7030	7030	6850	9230	4970	7100	6908.68	55.75	0	30199	7453	7276	7163	6986	6873	7220	6930	115	2130	500	4400	10	1	21794015	1515	9.24	0.70	12	0.52	752.00	9867.00	11350	20240223	-38.77	4515	20230517	53.93	11350	-38.77	20240223	5780	20.24	20240118	19100	-63.61	20230915	4750	46.32	20231207	4.81	N	077500	500	114 억		12149174	N	N	441	N	00	N
94	20240415	120602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6880	-220	5	-3.10	658542930	95325	69.03	7030	7030	6850	9230	4970	7100	6908.40	55.75	0	19423	7453	7276	7163	6986	6873	7220	6930	115	2130	500	4400	10	1	21794015	1499	9.15	0.70	12	0.44	752.00	9867.00	11350	20240223	-39.38	4515	20230517	52.38	11350	-39.38	20240223	5780	19.03	20240118	19100	-63.98	20230915	4750	44.84	20231207	4.81	N	077500	500	114 억		12149174	N	N	441	N	00	N
95	20240415	110603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6900	-200	5	-2.82	574220380	83105	60.18	7030	7030	6850	9230	4970	7100	6909.58	55.75	0	15465	7453	7276	7163	6986	6873	7220	6930	115	2130	500	4400	10	1	21794015	1504	9.18	0.70	12	0.38	752.00	9867.00	11350	20240223	-39.21	4515	20230517	52.82	11350	-39.21	20240223	5780	19.38	20240118	19100	-63.87	20230915	4750	45.26	20231207	4.81	N	077500	500	114 억		12149174	N	N	441	N	00	N
96	20240415	100559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6910	-190	5	-2.68	349878940	50536	36.60	7030	7030	6870	9230	4970	7100	6923.36	55.75	0	4612	7453	7276	7163	6986	6873	7220	6930	115	2130	500	4400	10	1	21794015	1506	9.19	0.70	12	0.23	752.00	9867.00	11350	20240223	-39.12	4515	20230517	53.05	11350	-39.12	20240223	5780	19.55	20240118	19100	-63.82	20230915	4750	45.47	20231207	4.81	N	077500	500	114 억		12149174	N	N	441	N	00	N
97	20240415	090604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6940	-160	5	-2.25	49178730	7040	5.10	7030	7030	6930	9230	4970	7100	6985.62	55.75	0	-1072	7453	7276	7163	6986	6873	7220	6930	115	2130	500	4400	10	1	21794015	1513	9.23	0.70	12	0.03	752.00	9867.00	11350	20240223	-38.85	4515	20230517	53.71	11350	-38.85	20240223	5780	20.07	20240118	19100	-63.66	20230915	4750	46.11	20231207	4.81	N	077500	500	114 억		12149174	N	N	441	N	00	N
98	20240412	160559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7100	-50	5	-0.70	965474580	134980	137.51	7290	7340	7050	9290	5010	7150	7152.74	55.78	0	-10122	7343	7246	7083	6986	6823	7295	7035	115	2140	500	4430	10	1	21794015	1547	9.44	0.72	12	0.62	752.00	9867.00	11350	20240223	-37.44	4515	20230517	57.25	11350	-37.44	20240223	5780	22.84	20240118	19100	-62.83	20230915	4750	49.47	20231207	4.89	N	077500	500	114 억		12157713	N	N	441	N	00	N
99	20240412	150600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7110	-40	5	-0.56	855126510	119411	121.65	7290	7340	7060	9290	5010	7150	7161.20	55.78	0	-12573	7343	7246	7083	6986	6823	7295	7035	115	2140	500	4430	10	1	21794015	1550	9.45	0.72	12	0.55	752.00	9867.00	11350	20240223	-37.36	4515	20230517	57.48	11350	-37.36	20240223	5780	23.01	20240118	19100	-62.77	20230915	4750	49.68	20231207	4.89	N	077500	500	114 억		12157713	N	N	84	N	00	N
100	20240412	140558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7080	-70	5	-0.98	758374790	105802	107.79	7290	7340	7060	9290	5010	7150	7167.87	55.78	0	-12237	7343	7246	7083	6986	6823	7295	7035	115	2140	500	4430	10	1	21794015	1543	9.41	0.72	12	0.49	752.00	9867.00	11350	20240223	-37.62	4515	20230517	56.81	11350	-37.62	20240223	5780	22.49	20240118	19100	-62.93	20230915	4750	49.05	20231207	4.89	N	077500	500	114 억		12157713	N	N	84	N	00	N
101	20240412	130555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7110	-40	5	-0.56	642038620	89410	91.09	7290	7340	7090	9290	5010	7150	7180.84	55.78	0	-8906	7343	7246	7083	6986	6823	7295	7035	115	2140	500	4430	10	1	21794015	1550	9.45	0.72	12	0.41	752.00	9867.00	11350	20240223	-37.36	4515	20230517	57.48	11350	-37.36	20240223	5780	23.01	20240118	19100	-62.77	20230915	4750	49.68	20231207	4.89	N	077500	500	114 억		12157713	N	N	84	N	00	N
102	20240412	120558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7130	-20	5	-0.28	576594670	80196	81.70	7290	7340	7090	9290	5010	7150	7189.82	55.78	0	-7044	7343	7246	7083	6986	6823	7295	7035	115	2140	500	4430	10	1	21794015	1554	9.48	0.72	12	0.37	752.00	9867.00	11350	20240223	-37.18	4515	20230517	57.92	11350	-37.18	20240223	5780	23.36	20240118	19100	-62.67	20230915	4750	50.11	20231207	4.89	N	077500	500	114 억		12157713	N	N	84	N	00	N
103	20240412	110554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7260	110	2	1.54	481155430	66965	68.22	7290	7340	7090	9290	5010	7150	7185.18	55.78	0	1112	7343	7246	7083	6986	6823	7295	7035	115	2140	500	4430	10	1	21794015	1582	9.65	0.74	12	0.31	752.00	9867.00	11350	20240223	-36.04	4515	20230517	60.80	11350	-36.04	20240223	5780	25.61	20240118	19100	-61.99	20230915	4750	52.84	20231207	4.89	N	077500	500	114 억		12157713	N	N	84	N	00	N
104	20240412	100556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7160	10	2	0.14	331571420	46221	47.09	7290	7340	7090	9290	5010	7150	7173.61	55.78	0	-290	7343	7246	7083	6986	6823	7295	7035	115	2140	500	4430	10	1	21794015	1560	9.52	0.73	12	0.21	752.00	9867.00	11350	20240223	-36.92	4515	20230517	58.58	11350	-36.92	20240223	5780	23.88	20240118	19100	-62.51	20230915	4750	50.74	20231207	4.89	N	077500	500	114 억		12157713	N	N	84	N	00	N
105	20240412	090556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7210	60	2	0.84	94804150	13054	13.30	7290	7340	7210	9290	5010	7150	7262.53	55.78	0	-7824	7343	7246	7083	6986	6823	7295	7035	115	2140	500	4430	10	1	21794015	1571	9.59	0.73	12	0.06	752.00	9867.00	11350	20240223	-36.48	4515	20230517	59.69	11350	-36.48	20240223	5780	24.74	20240118	19100	-62.25	20230915	4750	51.79	20231207	4.89	N	077500	500	114 억		12157713	N	N	84	N	00	N
106	20240411	160551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7150	40	2	0.56	686698000	97332	88.02	6970	7180	6920	9240	4980	7110	7052.59	55.81	0	-6130	7283	7196	7103	7016	6923	7150	6970	115	2130	500	4400	10	1	21794015	1558	9.51	0.72	12	0.45	752.00	9867.00	11350	20240223	-37.00	4515	20230517	58.36	11350	-37.00	20240223	5780	23.70	20240118	19100	-62.57	20230915	4750	50.53	20231207	5.02	N	077500	500	114 억		12163153	N	N	84	N	00	N
107	20240411	150559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7130	20	2	0.28	576586450	81929	74.09	6970	7180	6920	9240	4980	7110	7037.64	55.81	0	-3364	7283	7196	7103	7016	6923	7150	6970	115	2130	500	4400	10	1	21794015	1554	9.48	0.72	12	0.38	752.00	9867.00	11350	20240223	-37.18	4515	20230517	57.92	11350	-37.18	20240223	5780	23.36	20240118	19100	-62.67	20230915	4750	50.11	20231207	5.02	N	077500	500	114 억		12163153	N	N	175	N	00	N
108	20240411	140555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7160	50	2	0.70	498363860	70992	64.20	6970	7170	6920	9240	4980	7110	7020.00	55.81	0	-1152	7283	7196	7103	7016	6923	7150	6970	115	2130	500	4400	10	1	21794015	1560	9.52	0.73	12	0.33	752.00	9867.00	11350	20240223	-36.92	4515	20230517	58.58	11350	-36.92	20240223	5780	23.88	20240118	19100	-62.51	20230915	4750	50.74	20231207	5.02	N	077500	500	114 억		12163153	N	N	175	N	00	N
109	20240411	130548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7020	-90	5	-1.27	402981610	57576	52.07	6970	7100	6920	9240	4980	7110	6999.12	55.81	0	-822	7283	7196	7103	7016	6923	7150	6970	115	2130	500	4400	10	1	21794015	1530	9.34	0.71	12	0.26	752.00	9867.00	11350	20240223	-38.15	4515	20230517	55.48	11350	-38.15	20240223	5780	21.45	20240118	19100	-63.25	20230915	4750	47.79	20231207	5.02	N	077500	500	114 억		12163153	N	N	175	N	00	N
110	20240411	120556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7010	-100	5	-1.41	347223140	49621	44.87	6970	7100	6920	9240	4980	7110	6997.50	55.81	0	832	7283	7196	7103	7016	6923	7150	6970	115	2130	500	4400	10	1	21794015	1528	9.32	0.71	12	0.23	752.00	9867.00	11350	20240223	-38.24	4515	20230517	55.26	11350	-38.24	20240223	5780	21.28	20240118	19100	-63.30	20230915	4750	47.58	20231207	5.02	N	077500	500	114 억		12163153	N	N	175	N	00	N
111	20240411	110551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7040	-70	5	-0.98	284078600	40659	36.77	6970	7080	6920	9240	4980	7110	6986.86	55.81	0	-872	7283	7196	7103	7016	6923	7150	6970	115	2130	500	4400	10	1	21794015	1534	9.36	0.71	12	0.19	752.00	9867.00	11350	20240223	-37.97	4515	20230517	55.92	11350	-37.97	20240223	5780	21.80	20240118	19100	-63.14	20230915	4750	48.21	20231207	5.02	N	077500	500	114 억		12163153	N	N	175	N	00	N
112	20240411	100557	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7020	-90	5	-1.27	196709470	28251	25.55	6970	7080	6920	9240	4980	7110	6962.92	55.81	0	981	7283	7196	7103	7016	6923	7150	6970	115	2130	500	4400	10	1	21794015	1530	9.34	0.71	12	0.13	752.00	9867.00	11350	20240223	-38.15	4515	20230517	55.48	11350	-38.15	20240223	5780	21.45	20240118	19100	-63.25	20230915	4750	47.79	20231207	5.02	N	077500	500	114 억		12163153	N	N	175	N	00	N
113	20240411	090553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6990	-120	5	-1.69	19048960	2728	2.47	6970	7080	6960	9240	4980	7110	6982.76	55.81	0	700	7283	7196	7103	7016	6923	7150	6970	115	2130	500	4400	10	1	21794015	1523	9.30	0.71	12	0.01	752.00	9867.00	11350	20240223	-38.41	4515	20230517	54.82	11350	-38.41	20240223	5780	20.93	20240118	19100	-63.40	20230915	4750	47.16	20231207	5.02	N	077500	500	114 억		12163153	N	N	175	N	00	N
114	20240409	160545	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7110	10	2	0.14	778957920	109760	78.77	7160	7190	7010	9230	4970	7100	7096.88	55.76	0	12084	7506	7302	7176	6972	6846	7240	6910	115	2130	500	4400	10	1	21794015	1550	9.45	0.72	12	0.50	752.00	9867.00	11350	20240223	-37.36	4515	20230517	57.48	11350	-37.36	20240223	5780	23.01	20240118	19100	-62.77	20230915	4750	49.68	20231207	5.01	N	077500	500	114 억		12152660	N	N	175	N	00	N
115	20240409	150548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7100	0	3	0.00	722138020	101757	73.03	7160	7190	7010	9230	4970	7100	7096.69	55.76	0	9821	7506	7302	7176	6972	6846	7240	6910	115	2130	500	4400	10	1	21794015	1547	9.44	0.72	12	0.47	752.00	9867.00	11350	20240223	-37.44	4515	20230517	57.25	11350	-37.44	20240223	5780	22.84	20240118	19100	-62.83	20230915	4750	49.47	20231207	5.01	N	077500	500	114 억		12152660	N	N	89	N	00	N
116	20240409	140552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7110	10	2	0.14	661647670	93222	66.90	7160	7190	7010	9230	4970	7100	7097.55	55.76	0	8714	7506	7302	7176	6972	6846	7240	6910	115	2130	500	4400	10	1	21794015	1550	9.45	0.72	12	0.43	752.00	9867.00	11350	20240223	-37.36	4515	20230517	57.48	11350	-37.36	20240223	5780	23.01	20240118	19100	-62.77	20230915	4750	49.68	20231207	5.01	N	077500	500	114 억		12152660	N	N	89	N	00	N
117	20240409	130546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7140	40	2	0.56	574020550	80917	58.07	7160	7190	7010	9230	4970	7100	7093.94	55.76	0	5891	7506	7302	7176	6972	6846	7240	6910	115	2130	500	4400	10	1	21794015	1556	9.49	0.72	12	0.37	752.00	9867.00	11350	20240223	-37.09	4515	20230517	58.14	11350	-37.09	20240223	5780	23.53	20240118	19100	-62.62	20230915	4750	50.32	20231207	5.01	N	077500	500	114 억		12152660	N	N	89	N	00	N
118	20240409	120549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7060	-40	5	-0.56	491066310	69241	49.69	7160	7190	7010	9230	4970	7100	7092.13	55.76	0	2851	7506	7302	7176	6972	6846	7240	6910	115	2130	500	4400	10	1	21794015	1539	9.39	0.72	12	0.32	752.00	9867.00	11350	20240223	-37.80	4515	20230517	56.37	11350	-37.80	20240223	5780	22.15	20240118	19100	-63.04	20230915	4750	48.63	20231207	5.01	N	077500	500	114 억		12152660	N	N	89	N	00	N
119	20240409	110547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7120	20	2	0.28	441223510	62197	44.64	7160	7190	7010	9230	4970	7100	7093.97	55.76	0	2912	7506	7302	7176	6972	6846	7240	6910	115	2130	500	4400	10	1	21794015	1552	9.47	0.72	12	0.29	752.00	9867.00	11350	20240223	-37.27	4515	20230517	57.70	11350	-37.27	20240223	5780	23.18	20240118	19100	-62.72	20230915	4750	49.89	20231207	5.01	N	077500	500	114 억		12152660	N	N	89	N	00	N
120	20240409	100544	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7100	0	3	0.00	212483380	29837	21.41	7160	7190	7070	9230	4970	7100	7121.47	55.76	0	5389	7506	7302	7176	6972	6846	7240	6910	115	2130	500	4400	10	1	21794015	1547	9.44	0.72	12	0.14	752.00	9867.00	11350	20240223	-37.44	4515	20230517	57.25	11350	-37.44	20240223	5780	22.84	20240118	19100	-62.83	20230915	4750	49.47	20231207	5.01	N	077500	500	114 억		12152660	N	N	89	N	00	N
121	20240409	090553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7110	10	2	0.14	26443670	3700	2.66	7160	7170	7100	9230	4970	7100	7146.94	55.76	0	-1009	7506	7302	7176	6972	6846	7240	6910	115	2130	500	4400	10	1	21794015	1550	9.45	0.72	12	0.02	752.00	9867.00	11350	20240223	-37.36	4515	20230517	57.48	11350	-37.36	20240223	5780	23.01	20240118	19100	-62.77	20230915	4750	49.68	20231207	5.01	N	077500	500	114 억		12152660	N	N	89	N	00	N
122	20240408	160541	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7100	-160	5	-2.20	982923670	137120	60.44	7290	7380	7050	9430	5090	7260	7168.52	55.67	0	21764	7560	7410	7320	7170	7080	7365	7125	115	2170	500	4500	10	1	21794015	1547	9.44	0.72	12	0.63	752.00	9867.00	11350	20240223	-37.44	4515	20230517	57.25	11350	-37.44	20240223	5780	22.84	20240118	19100	-62.83	20230915	4750	49.47	20231207	5.06	N	077500	500	114 억		12132417	N	N	89	N	00	N
123	20240408	150547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7080	-180	5	-2.48	882704680	122988	54.21	7290	7380	7050	9430	5090	7260	7177.16	55.67	0	16565	7560	7410	7320	7170	7080	7365	7125	115	2170	500	4500	10	1	21794015	1543	9.41	0.72	12	0.56	752.00	9867.00	11350	20240223	-37.62	4515	20230517	56.81	11350	-37.62	20240223	5780	22.49	20240118	19100	-62.93	20230915	4750	49.05	20231207	5.06	N	077500	500	114 억		12132417	N	N	565	N	00	N
124	20240408	140548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7070	-190	5	-2.62	818231260	113892	50.20	7290	7380	7050	9430	5090	7260	7184.27	55.67	0	11305	7560	7410	7320	7170	7080	7365	7125	115	2170	500	4500	10	1	21794015	1541	9.40	0.72	12	0.52	752.00	9867.00	11350	20240223	-37.71	4515	20230517	56.59	11350	-37.71	20240223	5780	22.32	20240118	19100	-62.98	20230915	4750	48.84	20231207	5.06	N	077500	500	114 억		12132417	N	N	565	N	00	N
125	20240408	130545	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7100	-160	5	-2.20	699794090	97152	42.83	7290	7380	7080	9430	5090	7260	7203.08	55.67	0	10267	7560	7410	7320	7170	7080	7365	7125	115	2170	500	4500	10	1	21794015	1547	9.44	0.72	12	0.45	752.00	9867.00	11350	20240223	-37.44	4515	20230517	57.25	11350	-37.44	20240223	5780	22.84	20240118	19100	-62.83	20230915	4750	49.47	20231207	5.06	N	077500	500	114 억		12132417	N	N	565	N	00	N
126	20240408	120547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7140	-120	5	-1.65	604092320	83668	36.88	7290	7380	7100	9430	5090	7260	7220.11	55.67	0	8618	7560	7410	7320	7170	7080	7365	7125	115	2170	500	4500	10	1	21794015	1556	9.49	0.72	12	0.38	752.00	9867.00	11350	20240223	-37.09	4515	20230517	58.14	11350	-37.09	20240223	5780	23.53	20240118	19100	-62.62	20230915	4750	50.32	20231207	5.06	N	077500	500	114 억		12132417	N	N	565	N	00	N
127	20240408	110549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7160	-100	5	-1.38	522498880	72206	31.83	7290	7380	7120	9430	5090	7260	7236.23	55.67	0	8721	7560	7410	7320	7170	7080	7365	7125	115	2170	500	4500	10	1	21794015	1560	9.52	0.73	12	0.33	752.00	9867.00	11350	20240223	-36.92	4515	20230517	58.58	11350	-36.92	20240223	5780	23.88	20240118	19100	-62.51	20230915	4750	50.74	20231207	5.06	N	077500	500	114 억		12132417	N	N	565	N	00	N
128	20240408	100542	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7200	-60	5	-0.83	415087030	57187	25.21	7290	7380	7120	9430	5090	7260	7258.42	55.67	0	8057	7560	7410	7320	7170	7080	7365	7125	115	2170	500	4500	10	1	21794015	1569	9.57	0.73	12	0.26	752.00	9867.00	11350	20240223	-36.56	4515	20230517	59.47	11350	-36.56	20240223	5780	24.57	20240118	19100	-62.30	20230915	4750	51.58	20231207	5.06	N	077500	500	114 억		12132417	N	N	565	N	00	N
129	20240408	090547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7270	10	2	0.14	238407860	32646	14.39	7290	7380	7220	9430	5090	7260	7302.82	55.67	0	6232	7560	7410	7320	7170	7080	7365	7125	115	2170	500	4500	10	1	21794015	1584	9.67	0.74	12	0.15	752.00	9867.00	11350	20240223	-35.95	4515	20230517	61.02	11350	-35.95	20240223	5780	25.78	20240118	19100	-61.94	20230915	4750	53.05	20231207	5.06	N	077500	500	114 억		12132417	N	N	565	N	00	N
130	20240405	160548	57	100.00	KOSPI		유통업	N	N	N	N		N	7260	-290	5	-3.84	1650985040	226168	151.38	7400	7470	7230	9810	5290	7550	7299.94	55.53	0	27860	7770	7660	7560	7450	7350	7715	7505	115	2260	500	4680	10	1	21794015	1582	9.65	0.74	12	1.04	752.00	9867.00	11350	20240223	-36.04	4515	20230517	60.80	11350	-36.04	20240223	5780	25.61	20240118	19100	-61.99	20230915	4750	52.84	20231207	5.26	N	077500	500	114 억		12101316	N	N	565	N	00	N
131	20240405	150544	57	100.00	KOSPI		유통업	N	N	N	N		N	7270	-280	5	-3.71	1555642140	213041	142.60	7400	7470	7230	9810	5290	7550	7302.08	55.53	0	20787	7770	7660	7560	7450	7350	7715	7505	115	2260	500	4680	10	1	21794015	1584	9.67	0.74	12	0.98	752.00	9867.00	11350	20240223	-35.95	4515	20230517	61.02	11350	-35.95	20240223	5780	25.78	20240118	19100	-61.94	20230915	4750	53.05	20231207	5.26	N	077500	500	114 억		12101316	N	N	311	N	00	N
132	20240405	140543	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	-300	5	-3.97	1395607060	191060	127.88	7400	7470	7230	9810	5290	7550	7304.55	55.53	0	14453	7770	7660	7560	7450	7350	7715	7505	115	2260	500	4680	10	1	21794015	1580	9.64	0.73	12	0.88	752.00	9867.00	11350	20240223	-36.12	4515	20230517	60.58	11350	-36.12	20240223	5780	25.43	20240118	19100	-62.04	20230915	4750	52.63	20231207	5.26	N	077500	500	114 억		12101316	N	N	311	N	00	N
133	20240405	130543	57	100.00	KOSPI		유통업	N	N	N	N		N	7260	-290	5	-3.84	1287998970	176216	117.95	7400	7470	7230	9810	5290	7550	7309.21	55.53	0	11168	7770	7660	7560	7450	7350	7715	7505	115	2260	500	4680	10	1	21794015	1582	9.65	0.74	12	0.81	752.00	9867.00	11350	20240223	-36.04	4515	20230517	60.80	11350	-36.04	20240223	5780	25.61	20240118	19100	-61.99	20230915	4750	52.84	20231207	5.26	N	077500	500	114 억		12101316	N	N	311	N	00	N
134	20240405	120543	57	100.00	KOSPI		유통업	N	N	N	N		N	7230	-320	5	-4.24	1067616000	145853	97.62	7400	7470	7230	9810	5290	7550	7319.81	55.53	0	8376	7770	7660	7560	7450	7350	7715	7505	115	2260	500	4680	10	1	21794015	1576	9.61	0.73	12	0.67	752.00	9867.00	11350	20240223	-36.30	4515	20230517	60.13	11350	-36.30	20240223	5780	25.09	20240118	19100	-62.15	20230915	4750	52.21	20231207	5.26	N	077500	500	114 억		12101316	N	N	311	N	00	N
135	20240405	110547	57	100.00	KOSPI		유통업	N	N	N	N		N	7300	-250	5	-3.31	682129050	92747	62.08	7400	7470	7270	9810	5290	7550	7354.73	55.53	0	-434	7770	7660	7560	7450	7350	7715	7505	115	2260	500	4680	10	1	21794015	1591	9.71	0.74	12	0.43	752.00	9867.00	11350	20240223	-35.68	4515	20230517	61.68	11350	-35.68	20240223	5780	26.30	20240118	19100	-61.78	20230915	4750	53.68	20231207	5.26	N	077500	500	114 억		12101316	N	N	311	N	00	N
136	20240405	100501	57	100.00	KOSPI		유통업	N	N	N	N		N	7330	-220	5	-2.91	355453700	48048	32.16	7400	7470	7320	9810	5290	7550	7397.89	55.53	0	-4582	7770	7660	7560	7450	7350	7715	7505	115	2260	500	4680	10	1	21794015	1598	9.75	0.74	12	0.22	752.00	9867.00	11350	20240223	-35.42	4515	20230517	62.35	11350	-35.42	20240223	5780	26.82	20240118	19100	-61.62	20230915	4750	54.32	20231207	5.26	N	077500	500	114 억		12101316	N	N	311	N	00	N
137	20240405	090537	57	100.00	KOSPI		유통업	N	N	N	N		N	7400	-150	5	-1.99	69387590	9388	6.28	7400	7450	7320	9810	5290	7550	7391.09	55.53	0	1804	7770	7660	7560	7450	7350	7715	7505	115	2260	500	4680	10	1	21794015	1613	9.84	0.75	12	0.04	752.00	9867.00	11350	20240223	-34.80	4515	20230517	63.90	11350	-34.80	20240223	5780	28.03	20240118	19100	-61.26	20230915	4750	55.79	20231207	5.26	N	077500	500	114 억		12101316	N	N	311	N	00	N
138	20240404	160537	57	100.00	KOSPI		유통업	N	N	N	N		N	7550	90	2	1.21	1108146700	147096	50.44	7490	7670	7460	9690	5230	7460	7533.44	55.34	0	35763	7906	7682	7556	7332	7206	7620	7270	115	2230	500	4620	10	1	21794015	1645	10.04	0.77	12	0.67	752.00	9867.00	11350	20240223	-33.48	4515	20230517	67.22	11350	-33.48	20240223	5780	30.62	20240118	19100	-60.47	20230915	4750	58.95	20231207	5.32	N	077500	500	114 억		12061805	N	N	308	N	00	N
139	20240404	150536	57	100.00	KOSPI		유통업	N	N	N	N		N	7480	20	2	0.27	962156340	127657	43.77	7490	7670	7460	9690	5230	7460	7537.04	55.34	0	26906	7906	7682	7556	7332	7206	7620	7270	115	2230	500	4620	10	1	21794015	1630	9.95	0.76	12	0.59	752.00	9867.00	11350	20240223	-34.10	4515	20230517	65.67	11350	-34.10	20240223	5780	29.41	20240118	19100	-60.84	20230915	4750	57.47	20231207	5.32	N	077500	500	114 억		12061805	N	N	275	N	00	N
140	20240404	140537	57	100.00	KOSPI		유통업	N	N	N	N		N	7550	90	2	1.21	840655940	111432	38.21	7490	7670	7460	9690	5230	7460	7544.12	55.34	0	23776	7906	7682	7556	7332	7206	7620	7270	115	2230	500	4620	10	1	21794015	1645	10.04	0.77	12	0.51	752.00	9867.00	11350	20240223	-33.48	4515	20230517	67.22	11350	-33.48	20240223	5780	30.62	20240118	19100	-60.47	20230915	4750	58.95	20231207	5.32	N	077500	500	114 억		12061805	N	N	275	N	00	N
141	20240404	130531	57	100.00	KOSPI		유통업	N	N	N	N		N	7500	40	2	0.54	740957870	98185	33.67	7490	7670	7460	9690	5230	7460	7546.55	55.34	0	19009	7906	7682	7556	7332	7206	7620	7270	115	2230	500	4620	10	1	21794015	1635	9.97	0.76	12	0.45	752.00	9867.00	11350	20240223	-33.92	4515	20230517	66.11	11350	-33.92	20240223	5780	29.76	20240118	19100	-60.73	20230915	4750	57.89	20231207	5.32	N	077500	500	114 억		12061805	N	N	275	N	00	N
142	20240404	120534	57	100.00	KOSPI		유통업	N	N	N	N		N	7550	90	2	1.21	686893670	90988	31.20	7490	7670	7460	9690	5230	7460	7549.28	55.34	0	18071	7906	7682	7556	7332	7206	7620	7270	115	2230	500	4620	10	1	21794015	1645	10.04	0.77	12	0.42	752.00	9867.00	11350	20240223	-33.48	4515	20230517	67.22	11350	-33.48	20240223	5780	30.62	20240118	19100	-60.47	20230915	4750	58.95	20231207	5.32	N	077500	500	114 억		12061805	N	N	275	N	00	N
143	20240404	110536	57	100.00	KOSPI		유통업	N	N	N	N		N	7540	80	2	1.07	613059550	81223	27.85	7490	7670	7460	9690	5230	7460	7547.86	55.34	0	14040	7906	7682	7556	7332	7206	7620	7270	115	2230	500	4620	10	1	21794015	1643	10.03	0.76	12	0.37	752.00	9867.00	11350	20240223	-33.57	4515	20230517	67.00	11350	-33.57	20240223	5780	30.45	20240118	19100	-60.52	20230915	4750	58.74	20231207	5.32	N	077500	500	114 억		12061805	N	N	275	N	00	N
144	20240404	100536	57	100.00	KOSPI		유통업	N	N	N	N		N	7610	150	2	2.01	423719450	56124	19.24	7490	7670	7460	9690	5230	7460	7549.70	55.34	0	13983	7906	7682	7556	7332	7206	7620	7270	115	2230	500	4620	10	1	21794015	1659	10.12	0.77	12	0.26	752.00	9867.00	11350	20240223	-32.95	4515	20230517	68.55	11350	-32.95	20240223	5780	31.66	20240118	19100	-60.16	20230915	4750	60.21	20231207	5.32	N	077500	500	114 억		12061805	N	N	275	N	00	N
145	20240404	090535	57	100.00	KOSPI		유통업	N	N	N	N		N	7500	40	2	0.54	55397130	7385	2.53	7490	7550	7490	9690	5230	7460	7501.31	55.34	0	3351	7906	7682	7556	7332	7206	7620	7270	115	2230	500	4620	10	1	21794015	1635	9.97	0.76	12	0.03	752.00	9867.00	11350	20240223	-33.92	4515	20230517	66.11	11350	-33.92	20240223	5780	29.76	20240118	19100	-60.73	20230915	4750	57.89	20231207	5.32	N	077500	500	114 억		12061805	N	N	275	N	00	N
146	20240403	160535	57	100.00	KOSPI		유통업	N	N	N	N		N	7460	-400	5	-5.09	2158811270	286366	162.16	7760	7780	7430	10210	5510	7860	7539.26	55.39	0	-14368	8140	8000	7880	7740	7620	7940	7680	115	2350	500	4870	10	1	21794015	1626	9.92	0.76	12	1.31	752.00	9867.00	11350	20240223	-34.27	4515	20230517	65.23	11350	-34.27	20240223	5780	29.07	20240118	19100	-60.94	20230915	4750	57.05	20231207	5.40	N	077500	500	114 억		12071059	N	N	275	N	00	N
147	20240403	150533	57	100.00	KOSPI		유통업	N	N	N	N		N	7480	-380	5	-4.83	1810865490	239760	135.77	7760	7780	7480	10210	5510	7860	7552.83	55.39	0	-18027	8140	8000	7880	7740	7620	7940	7680	115	2350	500	4870	10	1	21794015	1630	9.95	0.76	12	1.10	752.00	9867.00	11350	20240223	-34.10	4515	20230517	65.67	11350	-34.10	20240223	5780	29.41	20240118	19100	-60.84	20230915	4750	57.47	20231207	5.40	N	077500	500	114 억		12071059	N	N	569	N	00	N
148	20240403	140529	57	100.00	KOSPI		유통업	N	N	N	N		N	7550	-310	5	-3.94	1534780640	203024	114.97	7760	7780	7500	10210	5510	7860	7559.60	55.39	0	-21296	8140	8000	7880	7740	7620	7940	7680	115	2350	500	4870	10	1	21794015	1645	10.04	0.77	12	0.93	752.00	9867.00	11350	20240223	-33.48	4515	20230517	67.22	11350	-33.48	20240223	5780	30.62	20240118	19100	-60.47	20230915	4750	58.95	20231207	5.40	N	077500	500	114 억		12071059	N	N	569	N	00	N
149	20240403	130530	57	100.00	KOSPI		유통업	N	N	N	N		N	7510	-350	5	-4.45	1454496760	192372	108.94	7760	7780	7500	10210	5510	7860	7560.85	55.39	0	-24023	8140	8000	7880	7740	7620	7940	7680	115	2350	500	4870	10	1	21794015	1637	9.99	0.76	12	0.88	752.00	9867.00	11350	20240223	-33.83	4515	20230517	66.33	11350	-33.83	20240223	5780	29.93	20240118	19100	-60.68	20230915	4750	58.11	20231207	5.40	N	077500	500	114 억		12071059	N	N	569	N	00	N
150	20240403	120530	57	100.00	KOSPI		유통업	N	N	N	N		N	7510	-350	5	-4.45	1324167330	175018	99.11	7760	7780	7500	10210	5510	7860	7565.89	55.39	0	-26873	8140	8000	7880	7740	7620	7940	7680	115	2350	500	4870	10	1	21794015	1637	9.99	0.76	12	0.80	752.00	9867.00	11350	20240223	-33.83	4515	20230517	66.33	11350	-33.83	20240223	5780	29.93	20240118	19100	-60.68	20230915	4750	58.11	20231207	5.40	N	077500	500	114 억		12071059	N	N	569	N	00	N
151	20240403	110530	57	100.00	KOSPI		유통업	N	N	N	N		N	7540	-320	5	-4.07	1131417520	149378	84.59	7760	7780	7510	10210	5510	7860	7574.19	55.39	0	-27346	8140	8000	7880	7740	7620	7940	7680	115	2350	500	4870	10	1	21794015	1643	10.03	0.76	12	0.69	752.00	9867.00	11350	20240223	-33.57	4515	20230517	67.00	11350	-33.57	20240223	5780	30.45	20240118	19100	-60.52	20230915	4750	58.74	20231207	5.40	N	077500	500	114 억		12071059	N	N	569	N	00	N
152	20240403	100532	57	100.00	KOSPI		유통업	N	N	N	N		N	7540	-320	5	-4.07	853162680	112437	63.67	7760	7780	7510	10210	5510	7860	7587.92	55.39	0	-32873	8140	8000	7880	7740	7620	7940	7680	115	2350	500	4870	10	1	21794015	1643	10.03	0.76	12	0.52	752.00	9867.00	11350	20240223	-33.57	4515	20230517	67.00	11350	-33.57	20240223	5780	30.45	20240118	19100	-60.52	20230915	4750	58.74	20231207	5.40	N	077500	500	114 억		12071059	N	N	569	N	00	N
153	20240403	090532	57	100.00	KOSPI		유통업	N	N	N	N		N	7650	-210	5	-2.67	180356430	23522	13.32	7760	7780	7580	10210	5510	7860	7667.56	55.39	0	-3267	8140	8000	7880	7740	7620	7940	7680	115	2350	500	4870	10	1	21794015	1667	10.17	0.78	12	0.11	752.00	9867.00	11350	20240223	-32.60	4515	20230517	69.44	11350	-32.60	20240223	5780	32.35	20240118	19100	-59.95	20230915	4750	61.05	20231207	5.40	N	077500	500	114 억		12071059	N	N	569	N	00	N
154	20240402	160521	57	100.00	KOSPI		유통업	N	N	N	N		N	7860	-90	5	-1.13	1380320540	175509	120.47	7950	8020	7760	10330	5570	7950	7864.68	55.38	0	2069	8043	7996	7913	7866	7783	8020	7890	115	2380	500	4920	10	1	21794015	1713	10.45	0.80	12	0.81	752.00	9867.00	11350	20240223	-30.75	4515	20230517	74.09	11350	-30.75	20240223	5780	35.99	20240118	19100	-58.85	20230915	4750	65.47	20231207	5.44	N	077500	500	114 억		12068961	N	N	569	N	00	N
155	20240402	150529	57	100.00	KOSPI		유통업	N	N	N	N		N	7830	-120	5	-1.51	1282959820	163103	111.96	7950	8020	7760	10330	5570	7950	7865.95	55.38	0	-3553	8043	7996	7913	7866	7783	8020	7890	115	2380	500	4920	10	1	21794015	1706	10.41	0.79	12	0.75	752.00	9867.00	11350	20240223	-31.01	4515	20230517	73.42	11350	-31.01	20240223	5780	35.47	20240118	19100	-59.01	20230915	4750	64.84	20231207	5.44	N	077500	500	114 억		12068961	N	N	1848	N	00	N
156	20240402	140531	57	100.00	KOSPI		유통업	N	N	N	N		N	7830	-120	5	-1.51	1111845980	141260	96.96	7950	8020	7760	10330	5570	7950	7870.92	55.38	0	1254	8043	7996	7913	7866	7783	8020	7890	115	2380	500	4920	10	1	21794015	1706	10.41	0.79	12	0.65	752.00	9867.00	11350	20240223	-31.01	4515	20230517	73.42	11350	-31.01	20240223	5780	35.47	20240118	19100	-59.01	20230915	4750	64.84	20231207	5.44	N	077500	500	114 억		12068961	N	N	1848	N	00	N
157	20240402	130522	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	-50	5	-0.63	983080270	124856	85.70	7950	8020	7760	10330	5570	7950	7873.71	55.38	0	6078	8043	7996	7913	7866	7783	8020	7890	115	2380	500	4920	10	1	21794015	1722	10.51	0.80	12	0.57	752.00	9867.00	11350	20240223	-30.40	4515	20230517	74.97	11350	-30.40	20240223	5780	36.68	20240118	19100	-58.64	20230915	4750	66.32	20231207	5.44	N	077500	500	114 억		12068961	N	N	1848	N	00	N
158	20240402	120522	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	20	2	0.25	925564530	117578	80.71	7950	8020	7760	10330	5570	7950	7871.92	55.38	0	7355	8043	7996	7913	7866	7783	8020	7890	115	2380	500	4920	10	1	21794015	1737	10.60	0.81	12	0.54	752.00	9867.00	11350	20240223	-29.78	4515	20230517	76.52	11350	-29.78	20240223	5780	37.89	20240118	19100	-58.27	20230915	4750	67.79	20231207	5.44	N	077500	500	114 억		12068961	N	N	1848	N	00	N
159	20240402	110524	57	100.00	KOSPI		유통업	N	N	N	N		N	7810	-140	5	-1.76	699690690	89008	61.10	7950	8020	7760	10330	5570	7950	7860.99	55.38	0	5361	8043	7996	7913	7866	7783	8020	7890	115	2380	500	4920	10	1	21794015	1702	10.39	0.79	12	0.41	752.00	9867.00	11350	20240223	-31.19	4515	20230517	72.98	11350	-31.19	20240223	5780	35.12	20240118	19100	-59.11	20230915	4750	64.42	20231207	5.44	N	077500	500	114 억		12068961	N	N	1848	N	00	N
160	20240402	100524	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-60	5	-0.75	422983880	53549	36.76	7950	8020	7780	10330	5570	7950	7899.01	55.38	0	-724	8043	7996	7913	7866	7783	8020	7890	115	2380	500	4920	10	1	21794015	1720	10.49	0.80	12	0.25	752.00	9867.00	11350	20240223	-30.48	4515	20230517	74.75	11350	-30.48	20240223	5780	36.51	20240118	19100	-58.69	20230915	4750	66.11	20231207	5.44	N	077500	500	114 억		12068961	N	N	1848	N	00	N
161	20240402	090524	57	100.00	KOSPI		유통업	N	N	N	N		N	7990	40	2	0.50	79884220	10040	6.89	7950	7990	7930	10330	5570	7950	7956.60	55.38	0	3121	8043	7996	7913	7866	7783	8020	7890	115	2380	500	4920	10	1	21794015	1741	10.62	0.81	12	0.05	752.00	9867.00	11350	20240223	-29.60	4515	20230517	76.97	11350	-29.60	20240223	5780	38.24	20240118	19100	-58.17	20230915	4750	68.21	20231207	5.44	N	077500	500	114 억		12068961	N	N	1848	N	00	N
162	20240401	160521	57	100.00	KOSPI		유통업	N	N	N	N		N	7950	80	2	1.02	1116661520	141339	66.68	7870	7960	7830	10230	5510	7870	7900.54	55.35	0	6862	8283	8076	7953	7746	7623	8015	7685	115	2360	500	4870	10	1	21794015	1733	10.57	0.81	12	0.65	752.00	9867.00	11350	20240223	-29.96	4515	20230517	76.08	11350	-29.96	20240223	5780	37.54	20240118	19100	-58.38	20230915	4750	67.37	20231207	5.32	N	077500	500	114 억		12063183	N	N	1848	N	00	N
163	20240401	150524	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	50	2	0.64	1037778990	131401	61.99	7870	7960	7830	10230	5510	7870	7897.80	55.35	0	1638	8283	8076	7953	7746	7623	8015	7685	115	2360	500	4870	10	1	21794015	1726	10.53	0.80	12	0.60	752.00	9867.00	11350	20240223	-30.22	4515	20230517	75.42	11350	-30.22	20240223	5780	37.02	20240118	19100	-58.53	20230915	4750	66.74	20231207	5.32	N	077500	500	114 억		12063183	N	N	496	N	00	N
164	20240401	140520	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	50	2	0.64	947405100	120018	56.62	7870	7960	7830	10230	5510	7870	7893.86	55.35	0	-765	8283	8076	7953	7746	7623	8015	7685	115	2360	500	4870	10	1	21794015	1726	10.53	0.80	12	0.55	752.00	9867.00	11350	20240223	-30.22	4515	20230517	75.42	11350	-30.22	20240223	5780	37.02	20240118	19100	-58.53	20230915	4750	66.74	20231207	5.32	N	077500	500	114 억		12063183	N	N	496	N	00	N
165	20240401	130521	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	20	2	0.25	847893170	107385	50.66	7870	7960	7830	10230	5510	7870	7895.83	55.35	0	51	8283	8076	7953	7746	7623	8015	7685	115	2360	500	4870	10	1	21794015	1720	10.49	0.80	12	0.49	752.00	9867.00	11350	20240223	-30.48	4515	20230517	74.75	11350	-30.48	20240223	5780	36.51	20240118	19100	-58.69	20230915	4750	66.11	20231207	5.32	N	077500	500	114 억		12063183	N	N	496	N	00	N
166	20240401	120524	57	100.00	KOSPI		유통업	N	N	N	N		N	7910	40	2	0.51	765823380	96964	45.75	7870	7960	7830	10230	5510	7870	7898.02	55.35	0	5584	8283	8076	7953	7746	7623	8015	7685	115	2360	500	4870	10	1	21794015	1724	10.52	0.80	12	0.44	752.00	9867.00	11350	20240223	-30.31	4515	20230517	75.19	11350	-30.31	20240223	5780	36.85	20240118	19100	-58.59	20230915	4750	66.53	20231207	5.32	N	077500	500	114 억		12063183	N	N	496	N	00	N
167	20240401	110521	57	100.00	KOSPI		유통업	N	N	N	N		N	7840	-30	5	-0.38	613307380	77613	36.62	7870	7960	7830	10230	5510	7870	7902.12	55.35	0	8849	8283	8076	7953	7746	7623	8015	7685	115	2360	500	4870	10	1	21794015	1709	10.43	0.79	12	0.36	752.00	9867.00	11350	20240223	-30.93	4515	20230517	73.64	11350	-30.93	20240223	5780	35.64	20240118	19100	-58.95	20230915	4750	65.05	20231207	5.32	N	077500	500	114 억		12063183	N	N	496	N	00	N
168	20240401	100519	57	100.00	KOSPI		유통업	N	N	N	N		N	7950	80	2	1.02	374836770	47427	22.38	7870	7960	7870	10230	5510	7870	7903.45	55.35	0	12740	8283	8076	7953	7746	7623	8015	7685	115	2360	500	4870	10	1	21794015	1733	10.57	0.81	12	0.22	752.00	9867.00	11350	20240223	-29.96	4515	20230517	76.08	11350	-29.96	20240223	5780	37.54	20240118	19100	-58.38	20230915	4750	67.37	20231207	5.32	N	077500	500	114 억		12063183	N	N	496	N	00	N
169	20240401	090520	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	20	2	0.25	77500510	9814	4.63	7870	7930	7870	10230	5510	7870	7896.93	55.35	0	-257	8283	8076	7953	7746	7623	8015	7685	115	2360	500	4870	10	1	21794015	1720	10.49	0.80	12	0.05	752.00	9867.00	11350	20240223	-30.48	4515	20230517	74.75	11350	-30.48	20240223	5780	36.51	20240118	19100	-58.69	20230915	4750	66.11	20231207	5.32	N	077500	500	114 억		12063183	N	N	496	N	00	N