KissMeData/013000/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	160311	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	9	2	0.65	17196081	12349	40.15	1381	1403	1381	1800	970	1385	1392.51	1.19	0	-690	1411	1398	1389	1376	1367	1393	1371	144	415	500	960	1	1	28705031	400	15.66	0.83	12	0.04	89.00	1687.00	1700	20240319	-18.00	1178	20230727	18.34	1700	-18.00	20240319	1300	7.23	20240125	1700	-18.00	20240319	1178	18.34	20230727	0.46	N	013000	500	143 억		341315	N	N	0	N	00	N
3	20240531	150314	57	100.00	KOSPI		유통업	N	N	N	N		N	1384	-1	5	-0.07	16509758	11855	38.55	1381	1403	1381	1800	970	1385	1392.64	1.19	0	-609	1411	1398	1389	1376	1367	1393	1371	144	415	500	960	1	1	28705031	397	15.55	0.82	12	0.04	89.00	1687.00	1700	20240319	-18.59	1178	20230727	17.49	1700	-18.59	20240319	1300	6.46	20240125	1700	-18.59	20240319	1178	17.49	20230727	0.46	N	013000	500	143 억		341315	N	N	0	N	00	N
4	20240531	140310	57	100.00	KOSPI		유통업	N	N	N	N		N	1399	14	2	1.01	16174197	11614	37.76	1381	1403	1381	1800	970	1385	1392.65	1.19	0	-548	1411	1398	1389	1376	1367	1393	1371	144	415	500	960	1	1	28705031	402	15.72	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.71	1178	20230727	18.76	1700	-17.71	20240319	1300	7.62	20240125	1700	-17.71	20240319	1178	18.76	20230727	0.46	N	013000	500	143 억		341315	N	N	0	N	00	N
5	20240531	130312	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	13	2	0.94	9673474	6933	22.54	1381	1403	1381	1800	970	1385	1395.28	1.19	0	-681	1411	1398	1389	1376	1367	1393	1371	144	415	500	960	1	1	28705031	401	15.71	0.83	12	0.02	89.00	1687.00	1700	20240319	-17.76	1178	20230727	18.68	1700	-17.76	20240319	1300	7.54	20240125	1700	-17.76	20240319	1178	18.68	20230727	0.46	N	013000	500	143 억		341315	N	N	0	N	00	N
6	20240531	120313	57	100.00	KOSPI		유통업	N	N	N	N		N	1400	15	2	1.08	9599418	6880	22.37	1381	1403	1381	1800	970	1385	1395.26	1.19	0	-650	1411	1398	1389	1376	1367	1393	1371	144	415	500	960	1	1	28705031	402	15.73	0.83	12	0.02	89.00	1687.00	1700	20240319	-17.65	1178	20230727	18.85	1700	-17.65	20240319	1300	7.69	20240125	1700	-17.65	20240319	1178	18.85	20230727	0.46	N	013000	500	143 억		341315	N	N	0	N	00	N
7	20240531	110312	57	100.00	KOSPI		유통업	N	N	N	N		N	1401	16	2	1.16	9455239	6777	22.04	1381	1403	1381	1800	970	1385	1395.20	1.19	0	-627	1411	1398	1389	1376	1367	1393	1371	144	415	500	960	1	1	28705031	402	15.74	0.83	12	0.02	89.00	1687.00	1700	20240319	-17.59	1178	20230727	18.93	1700	-17.59	20240319	1300	7.77	20240125	1700	-17.59	20240319	1178	18.93	20230727	0.46	N	013000	500	143 억		341315	N	N	0	N	00	N
8	20240531	100313	57	100.00	KOSPI		유통업	N	N	N	N		N	1401	16	2	1.16	6502569	4669	15.18	1381	1403	1381	1800	970	1385	1392.71	1.19	0	-396	1411	1398	1389	1376	1367	1393	1371	144	415	500	960	1	1	28705031	402	15.74	0.83	12	0.02	89.00	1687.00	1700	20240319	-17.59	1178	20230727	18.93	1700	-17.59	20240319	1300	7.77	20240125	1700	-17.59	20240319	1178	18.93	20230727	0.46	N	013000	500	143 억		341315	N	N	0	N	00	N
9	20240531	090311	57	100.00	KOSPI		유통업	N	N	N	N		N	1385	0	3	0.00	185548	134	0.44	1381	1385	1381	1800	970	1385	1384.69	1.19	0	-30	1411	1398	1389	1376	1367	1393	1371	144	415	500	960	1	1	28705031	398	15.56	0.82	12	0.00	89.00	1687.00	1700	20240319	-18.53	1178	20230727	17.57	1700	-18.53	20240319	1300	6.54	20240125	1700	-18.53	20240319	1178	17.57	20230727	0.46	N	013000	500	143 억		341315	N	N	0	N	00	N
10	20240530	160309	57	100.00	KOSPI		유통업	N	N	N	N		N	1385	-9	5	-0.65	42635830	30748	67.43	1401	1402	1380	1812	976	1394	1386.68	1.21	0	-5800	1446	1420	1400	1374	1354	1410	1364	144	418	500	970	1	1	28705031	398	15.56	0.82	12	0.11	89.00	1687.00	1700	20240319	-18.53	1178	20230727	17.57	1700	-18.53	20240319	1300	6.54	20240125	1700	-18.53	20240319	1178	17.57	20230727	0.37	N	013000	500	143 억		347134	N	N	0	N	00	N
11	20240530	150310	57	100.00	KOSPI		유통업	N	N	N	N		N	1389	-5	5	-0.36	37751420	27226	59.70	1401	1402	1380	1812	976	1394	1386.59	1.21	0	-4589	1446	1420	1400	1374	1354	1410	1364	144	418	500	970	1	1	28705031	399	15.61	0.82	12	0.09	89.00	1687.00	1700	20240319	-18.29	1178	20230727	17.91	1700	-18.29	20240319	1300	6.85	20240125	1700	-18.29	20240319	1178	17.91	20230727	0.37	N	013000	500	143 억		347134	N	N	0	N	00	N
12	20240530	140311	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	-7	5	-0.50	37257228	26870	58.92	1401	1402	1380	1812	976	1394	1386.57	1.21	0	-4309	1446	1420	1400	1374	1354	1410	1364	144	418	500	970	1	1	28705031	398	15.58	0.82	12	0.09	89.00	1687.00	1700	20240319	-18.41	1178	20230727	17.74	1700	-18.41	20240319	1300	6.69	20240125	1700	-18.41	20240319	1178	17.74	20230727	0.37	N	013000	500	143 억		347134	N	N	0	N	00	N
13	20240530	130310	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	-7	5	-0.50	26334028	18969	41.60	1401	1402	1380	1812	976	1394	1388.27	1.21	0	-3085	1446	1420	1400	1374	1354	1410	1364	144	418	500	970	1	1	28705031	398	15.58	0.82	12	0.07	89.00	1687.00	1700	20240319	-18.41	1178	20230727	17.74	1700	-18.41	20240319	1300	6.69	20240125	1700	-18.41	20240319	1178	17.74	20230727	0.37	N	013000	500	143 억		347134	N	N	0	N	00	N
14	20240530	120310	57	100.00	KOSPI		유통업	N	N	N	N		N	1387	-7	5	-0.50	14615842	10505	23.04	1401	1402	1386	1812	976	1394	1391.32	1.21	0	-2427	1446	1420	1400	1374	1354	1410	1364	144	418	500	970	1	1	28705031	398	15.58	0.82	12	0.04	89.00	1687.00	1700	20240319	-18.41	1178	20230727	17.74	1700	-18.41	20240319	1300	6.69	20240125	1700	-18.41	20240319	1178	17.74	20230727	0.37	N	013000	500	143 억		347134	N	N	0	N	00	N
15	20240530	110311	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	2	2	0.14	8614310	6184	13.56	1401	1402	1386	1812	976	1394	1393.00	1.21	0	-2427	1446	1420	1400	1374	1354	1410	1364	144	418	500	970	1	1	28705031	401	15.69	0.83	12	0.02	89.00	1687.00	1700	20240319	-17.88	1178	20230727	18.51	1700	-17.88	20240319	1300	7.38	20240125	1700	-17.88	20240319	1178	18.51	20230727	0.37	N	013000	500	143 억		347134	N	N	0	N	00	N
16	20240530	100311	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	0	3	0.00	5897683	4228	9.27	1401	1402	1387	1812	976	1394	1394.91	1.21	0	-2098	1446	1420	1400	1374	1354	1410	1364	144	418	500	970	1	1	28705031	400	15.66	0.83	12	0.01	89.00	1687.00	1700	20240319	-18.00	1178	20230727	18.34	1700	-18.00	20240319	1300	7.23	20240125	1700	-18.00	20240319	1178	18.34	20230727	0.37	N	013000	500	143 억		347134	N	N	0	N	00	N
17	20240530	090311	57	100.00	KOSPI		유통업	N	N	N	N		N	1402	8	2	0.57	2328463	1662	3.64	1401	1402	1401	1812	976	1394	1401.00	1.21	0	-989	1446	1420	1400	1374	1354	1410	1364	144	418	500	970	1	1	28705031	402	15.75	0.83	12	0.01	89.00	1687.00	1700	20240319	-17.53	1178	20230727	19.02	1700	-17.53	20240319	1300	7.85	20240125	1700	-17.53	20240319	1178	19.02	20230727	0.37	N	013000	500	143 억		347134	N	N	0	N	00	N
18	20240529	160308	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	-30	5	-2.11	63470417	45602	99.50	1424	1426	1380	1851	997	1424	1391.83	1.21	0	-32	1475	1449	1415	1389	1355	1462	1402	144	427	500	990	1	1	28705031	400	15.66	0.83	12	0.16	89.00	1687.00	1700	20240319	-18.00	1178	20230727	18.34	1700	-18.00	20240319	1300	7.23	20240125	1700	-18.00	20240319	1178	18.34	20230727	0.35	N	013000	500	143 억		347757	N	N	0	N	00	N
19	20240529	150309	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	-28	5	-1.97	52662159	37851	82.59	1424	1426	1380	1851	997	1424	1391.30	1.21	0	69	1475	1449	1415	1389	1355	1462	1402	144	427	500	990	1	1	28705031	401	15.69	0.83	12	0.13	89.00	1687.00	1700	20240319	-17.88	1178	20230727	18.51	1700	-17.88	20240319	1300	7.38	20240125	1700	-17.88	20240319	1178	18.51	20230727	0.35	N	013000	500	143 억		347757	N	N	0	N	00	N
20	20240529	140309	57	100.00	KOSPI		유통업	N	N	N	N		N	1399	-25	5	-1.76	43323947	31164	68.00	1424	1426	1380	1851	997	1424	1390.19	1.21	0	-429	1475	1449	1415	1389	1355	1462	1402	144	427	500	990	1	1	28705031	402	15.72	0.83	12	0.11	89.00	1687.00	1700	20240319	-17.71	1178	20230727	18.76	1700	-17.71	20240319	1300	7.62	20240125	1700	-17.71	20240319	1178	18.76	20230727	0.35	N	013000	500	143 억		347757	N	N	0	N	00	N
21	20240529	130308	57	100.00	KOSPI		유통업	N	N	N	N		N	1394	-30	5	-2.11	42385314	30492	66.53	1424	1426	1380	1851	997	1424	1390.05	1.21	0	-429	1475	1449	1415	1389	1355	1462	1402	144	427	500	990	1	1	28705031	400	15.66	0.83	12	0.11	89.00	1687.00	1700	20240319	-18.00	1178	20230727	18.34	1700	-18.00	20240319	1300	7.23	20240125	1700	-18.00	20240319	1178	18.34	20230727	0.35	N	013000	500	143 억		347757	N	N	0	N	00	N
22	20240529	120310	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-26	5	-1.83	39915572	28718	62.66	1424	1426	1380	1851	997	1424	1389.91	1.21	0	-429	1475	1449	1415	1389	1355	1462	1402	144	427	500	990	1	1	28705031	401	15.71	0.83	12	0.10	89.00	1687.00	1700	20240319	-17.76	1178	20230727	18.68	1700	-17.76	20240319	1300	7.54	20240125	1700	-17.76	20240319	1178	18.68	20230727	0.35	N	013000	500	143 억		347757	N	N	0	N	00	N
23	20240529	110309	57	100.00	KOSPI		유통업	N	N	N	N		N	1398	-26	5	-1.83	38302915	27562	60.14	1424	1426	1380	1851	997	1424	1389.70	1.21	0	-417	1475	1449	1415	1389	1355	1462	1402	144	427	500	990	1	1	28705031	401	15.71	0.83	12	0.10	89.00	1687.00	1700	20240319	-17.76	1178	20230727	18.68	1700	-17.76	20240319	1300	7.54	20240125	1700	-17.76	20240319	1178	18.68	20230727	0.35	N	013000	500	143 억		347757	N	N	0	N	00	N
24	20240529	100308	57	100.00	KOSPI		유통업	N	N	N	N		N	1390	-34	5	-2.39	34896062	25118	54.81	1424	1426	1380	1851	997	1424	1389.29	1.21	0	-405	1475	1449	1415	1389	1355	1462	1402	144	427	500	990	1	1	28705031	399	15.62	0.82	12	0.09	89.00	1687.00	1700	20240319	-18.24	1178	20230727	18.00	1700	-18.24	20240319	1300	6.92	20240125	1700	-18.24	20240319	1178	18.00	20230727	0.35	N	013000	500	143 억		347757	N	N	0	N	00	N
25	20240529	090307	57	100.00	KOSPI		유통업	N	N	N	N		N	1410	-14	5	-0.98	1253767	885	1.93	1424	1426	1409	1851	997	1424	1416.69	1.21	0	-32	1475	1449	1415	1389	1355	1462	1402	144	427	500	990	1	1	28705031	405	15.84	0.84	12	0.00	89.00	1687.00	1700	20240319	-17.06	1178	20230727	19.69	1700	-17.06	20240319	1300	8.46	20240125	1700	-17.06	20240319	1178	19.69	20230727	0.35	N	013000	500	143 억		347757	N	N	0	N	00	N
26	20240528	160306	57	100.00	KOSPI		유통업	N	N	N	N		N	1424	15	2	1.06	64892541	45828	103.68	1409	1441	1381	1831	987	1409	1416.00	1.22	0	-3163	1433	1421	1405	1393	1377	1413	1385	144	422	500	980	1	1	28705031	409	16.00	0.84	12	0.16	89.00	1687.00	1700	20240319	-16.24	1178	20230727	20.88	1700	-16.24	20240319	1300	9.54	20240125	1700	-16.24	20240319	1178	20.88	20230727	0.36	N	013000	500	143 억		350939	N	N	0	N	00	N
27	20240528	150308	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	11	2	0.78	61526717	43444	98.28	1409	1441	1381	1831	987	1409	1416.23	1.22	0	-3122	1433	1421	1405	1393	1377	1413	1385	144	422	500	980	1	1	28705031	408	15.96	0.84	12	0.15	89.00	1687.00	1700	20240319	-16.47	1178	20230727	20.54	1700	-16.47	20240319	1300	9.23	20240125	1700	-16.47	20240319	1178	20.54	20230727	0.36	N	013000	500	143 억		350939	N	N	0	N	00	N
28	20240528	140308	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	13	2	0.92	40818094	28767	65.08	1409	1441	1401	1831	987	1409	1418.92	1.22	0	-3885	1433	1421	1405	1393	1377	1413	1385	144	422	500	980	1	1	28705031	408	15.98	0.84	12	0.10	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.36	N	013000	500	143 억		350939	N	N	0	N	00	N
29	20240528	130307	57	100.00	KOSPI		유통업	N	N	N	N		N	1425	16	2	1.14	38805429	27350	61.87	1409	1441	1401	1831	987	1409	1418.85	1.22	0	-3445	1433	1421	1405	1393	1377	1413	1385	144	422	500	980	1	1	28705031	409	16.01	0.84	12	0.10	89.00	1687.00	1700	20240319	-16.18	1178	20230727	20.97	1700	-16.18	20240319	1300	9.62	20240125	1700	-16.18	20240319	1178	20.97	20230727	0.36	N	013000	500	143 억		350939	N	N	0	N	00	N
30	20240528	120308	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	20	2	1.42	37652021	26539	60.04	1409	1441	1401	1831	987	1409	1418.74	1.22	0	-3448	1433	1421	1405	1393	1377	1413	1385	144	422	500	980	1	1	28705031	410	16.06	0.85	12	0.09	89.00	1687.00	1700	20240319	-15.94	1178	20230727	21.31	1700	-15.94	20240319	1300	9.92	20240125	1700	-15.94	20240319	1178	21.31	20230727	0.36	N	013000	500	143 억		350939	N	N	0	N	00	N
31	20240528	110307	57	100.00	KOSPI		유통업	N	N	N	N		N	1424	15	2	1.06	28988018	20471	46.31	1409	1441	1401	1831	987	1409	1416.05	1.22	0	-3061	1433	1421	1405	1393	1377	1413	1385	144	422	500	980	1	1	28705031	409	16.00	0.84	12	0.07	89.00	1687.00	1700	20240319	-16.24	1178	20230727	20.88	1700	-16.24	20240319	1300	9.54	20240125	1700	-16.24	20240319	1178	20.88	20230727	0.36	N	013000	500	143 억		350939	N	N	0	N	00	N
32	20240528	100308	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	20	2	1.42	22937563	16219	36.69	1409	1441	1401	1831	987	1409	1414.24	1.22	0	-2991	1433	1421	1405	1393	1377	1413	1385	144	422	500	980	1	1	28705031	410	16.06	0.85	12	0.06	89.00	1687.00	1700	20240319	-15.94	1178	20230727	21.31	1700	-15.94	20240319	1300	9.92	20240125	1700	-15.94	20240319	1178	21.31	20230727	0.36	N	013000	500	143 억		350939	N	N	0	N	00	N
33	20240528	090308	57	100.00	KOSPI		유통업	N	N	N	N		N	1409	0	3	0.00	363522	258	0.58	1409	1409	1409	1831	987	1409	1409.00	1.22	0	-39	1433	1421	1405	1393	1377	1413	1385	144	422	500	980	1	1	28705031	404	15.83	0.84	12	0.00	89.00	1687.00	1700	20240319	-17.12	1178	20230727	19.61	1700	-17.12	20240319	1300	8.38	20240125	1700	-17.12	20240319	1178	19.61	20230727	0.36	N	013000	500	143 억		350939	N	N	0	N	00	N
34	20240527	160302	57	100.00	KOSPI		유통업	N	N	N	N		N	1409	-8	5	-0.56	61958493	44203	107.20	1417	1417	1389	1842	992	1417	1401.68	1.23	0	-3378	1447	1431	1424	1408	1401	1428	1405	144	425	500	990	1	1	28705031	404	15.83	0.84	12	0.15	89.00	1687.00	1700	20240319	-17.12	1178	20230727	19.61	1700	-17.12	20240319	1300	8.38	20240125	1700	-17.12	20240319	1178	19.61	20230727	0.36	N	013000	500	143 억		354317	N	N	0	N	00	N
35	20240527	150306	57	100.00	KOSPI		유통업	N	N	N	N		N	1406	-11	5	-0.78	57232988	40831	99.02	1417	1417	1389	1842	992	1417	1401.70	1.23	0	-3038	1447	1431	1424	1408	1401	1428	1405	144	425	500	990	1	1	28705031	404	15.80	0.83	12	0.14	89.00	1687.00	1700	20240319	-17.29	1178	20230727	19.35	1700	-17.29	20240319	1300	8.15	20240125	1700	-17.29	20240319	1178	19.35	20230727	0.36	N	013000	500	143 억		354317	N	N	0	N	00	N
36	20240527	140307	57	100.00	KOSPI		유통업	N	N	N	N		N	1411	-6	5	-0.42	54366205	38787	94.07	1417	1417	1389	1842	992	1417	1401.66	1.23	0	-2578	1447	1431	1424	1408	1401	1428	1405	144	425	500	990	1	1	28705031	405	15.85	0.84	12	0.14	89.00	1687.00	1700	20240319	-17.00	1178	20230727	19.78	1700	-17.00	20240319	1300	8.54	20240125	1700	-17.00	20240319	1178	19.78	20230727	0.36	N	013000	500	143 억		354317	N	N	0	N	00	N
37	20240527	130307	57	100.00	KOSPI		유통업	N	N	N	N		N	1407	-10	5	-0.71	52384709	37375	90.64	1417	1417	1389	1842	992	1417	1401.60	1.23	0	-2086	1447	1431	1424	1408	1401	1428	1405	144	425	500	990	1	1	28705031	404	15.81	0.83	12	0.13	89.00	1687.00	1700	20240319	-17.24	1178	20230727	19.44	1700	-17.24	20240319	1300	8.23	20240125	1700	-17.24	20240319	1178	19.44	20230727	0.36	N	013000	500	143 억		354317	N	N	0	N	00	N
38	20240527	120307	57	100.00	KOSPI		유통업	N	N	N	N		N	1406	-11	5	-0.78	40833990	29090	70.55	1417	1417	1396	1842	992	1417	1403.71	1.23	0	-1918	1447	1431	1424	1408	1401	1428	1405	144	425	500	990	1	1	28705031	404	15.80	0.83	12	0.10	89.00	1687.00	1700	20240319	-17.29	1178	20230727	19.35	1700	-17.29	20240319	1300	8.15	20240125	1700	-17.29	20240319	1178	19.35	20230727	0.36	N	013000	500	143 억		354317	N	N	0	N	00	N
39	20240527	110307	57	100.00	KOSPI		유통업	N	N	N	N		N	1410	-7	5	-0.49	33141090	23595	57.22	1417	1417	1396	1842	992	1417	1404.58	1.23	0	-1537	1447	1431	1424	1408	1401	1428	1405	144	425	500	990	1	1	28705031	405	15.84	0.84	12	0.08	89.00	1687.00	1700	20240319	-17.06	1178	20230727	19.69	1700	-17.06	20240319	1300	8.46	20240125	1700	-17.06	20240319	1178	19.69	20230727	0.36	N	013000	500	143 억		354317	N	N	0	N	00	N
40	20240527	100306	57	100.00	KOSPI		유통업	N	N	N	N		N	1416	-1	5	-0.07	27416482	19508	47.31	1417	1417	1396	1842	992	1417	1405.40	1.23	0	-1473	1447	1431	1424	1408	1401	1428	1405	144	425	500	990	1	1	28705031	406	15.91	0.84	12	0.07	89.00	1687.00	1700	20240319	-16.71	1178	20230727	20.20	1700	-16.71	20240319	1300	8.92	20240125	1700	-16.71	20240319	1178	20.20	20230727	0.36	N	013000	500	143 억		354317	N	N	0	N	00	N
41	20240527	090306	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	0	3	0.00	1368808	966	2.34	1417	1417	1413	1842	992	1417	1416.99	1.23	0	-153	1447	1431	1424	1408	1401	1428	1405	144	425	500	990	1	1	28705031	407	15.92	0.84	12	0.00	89.00	1687.00	1700	20240319	-16.65	1178	20230727	20.29	1700	-16.65	20240319	1300	9.00	20240125	1700	-16.65	20240319	1178	20.29	20230727	0.36	N	013000	500	143 억		354317	N	N	0	N	00	N
42	20240524	160252	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	-23	5	-1.60	58508679	41126	190.06	1439	1440	1417	1872	1008	1440	1422.67	1.24	0	-1151	1460	1450	1438	1428	1416	1444	1422	144	432	500	1000	1	1	28705031	407	15.92	0.84	12	0.14	89.00	1687.00	1700	20240319	-16.65	1178	20230727	20.29	1700	-16.65	20240319	1300	9.00	20240125	1700	-16.65	20240319	1178	20.29	20230727	0.36	N	013000	500	143 억		355487	N	N	0	N	00	N
43	20240524	150254	57	100.00	KOSPI		유통업	N	N	N	N		N	1419	-21	5	-1.46	47984972	33707	155.78	1439	1440	1419	1872	1008	1440	1423.59	1.24	0	-458	1460	1450	1438	1428	1416	1444	1422	144	432	500	1000	1	1	28705031	407	15.94	0.84	12	0.12	89.00	1687.00	1700	20240319	-16.53	1178	20230727	20.46	1700	-16.53	20240319	1300	9.15	20240125	1700	-16.53	20240319	1178	20.46	20230727	0.36	N	013000	500	143 억		355487	N	N	0	N	00	N
44	20240524	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	-18	5	-1.25	38201444	26818	123.94	1439	1440	1419	1872	1008	1440	1424.47	1.24	0	-69	1460	1450	1438	1428	1416	1444	1422	144	432	500	1000	1	1	28705031	408	15.98	0.84	12	0.09	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.36	N	013000	500	143 억		355487	N	N	0	N	00	N
45	20240524	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	-18	5	-1.25	35501526	24919	115.16	1439	1440	1419	1872	1008	1440	1424.68	1.24	0	-69	1460	1450	1438	1428	1416	1444	1422	144	432	500	1000	1	1	28705031	408	15.98	0.84	12	0.09	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.36	N	013000	500	143 억		355487	N	N	0	N	00	N
46	20240524	120255	57	100.00	KOSPI		유통업	N	N	N	N		N	1421	-19	5	-1.32	32207746	22602	104.46	1439	1440	1419	1872	1008	1440	1425.00	1.24	0	9	1460	1450	1438	1428	1416	1444	1422	144	432	500	1000	1	1	28705031	408	15.97	0.84	12	0.08	89.00	1687.00	1700	20240319	-16.41	1178	20230727	20.63	1700	-16.41	20240319	1300	9.31	20240125	1700	-16.41	20240319	1178	20.63	20230727	0.36	N	013000	500	143 억		355487	N	N	0	N	00	N
47	20240524	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	1424	-16	5	-1.11	28763354	20181	93.27	1439	1440	1419	1872	1008	1440	1425.27	1.24	0	9	1460	1450	1438	1428	1416	1444	1422	144	432	500	1000	1	1	28705031	409	16.00	0.84	12	0.07	89.00	1687.00	1700	20240319	-16.24	1178	20230727	20.88	1700	-16.24	20240319	1300	9.54	20240125	1700	-16.24	20240319	1178	20.88	20230727	0.36	N	013000	500	143 억		355487	N	N	0	N	00	N
48	20240524	100256	57	100.00	KOSPI		유통업	N	N	N	N		N	1437	-3	5	-0.21	24440530	17142	79.22	1439	1440	1419	1872	1008	1440	1425.77	1.24	0	-346	1460	1450	1438	1428	1416	1444	1422	144	432	500	1000	1	1	28705031	412	16.15	0.85	12	0.06	89.00	1687.00	1700	20240319	-15.47	1178	20230727	21.99	1700	-15.47	20240319	1300	10.54	20240125	1700	-15.47	20240319	1178	21.99	20230727	0.36	N	013000	500	143 억		355487	N	N	0	N	00	N
49	20240524	090255	57	100.00	KOSPI		유통업	N	N	N	N		N	1438	-2	5	-0.14	647671	454	2.10	1439	1439	1419	1872	1008	1440	1426.59	1.24	0	-28	1460	1450	1438	1428	1416	1444	1422	144	432	500	1000	1	1	28705031	413	16.16	0.85	12	0.00	89.00	1687.00	1700	20240319	-15.41	1178	20230727	22.07	1700	-15.41	20240319	1300	10.62	20240125	1700	-15.41	20240319	1178	22.07	20230727	0.36	N	013000	500	143 억		355487	N	N	0	N	00	N
50	20240523	160252	57	100.00	KOSPI		유통업	N	N	N	N		N	1440	11	2	0.77	30755577	21472	26.29	1448	1448	1426	1857	1001	1429	1432.36	1.24	0	669	1494	1461	1440	1407	1386	1451	1397	144	428	500	1000	1	1	28705031	413	16.18	0.85	12	0.07	89.00	1687.00	1700	20240319	-15.29	1178	20230727	22.24	1700	-15.29	20240319	1300	10.77	20240125	1700	-15.29	20240319	1178	22.24	20230727	0.36	N	013000	500	143 억		354818	N	N	0	N	00	N
51	20240523	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1434	5	2	0.35	21138964	14780	18.10	1448	1448	1426	1857	1001	1429	1430.24	1.24	0	946	1494	1461	1440	1407	1386	1451	1397	144	428	500	1000	1	1	28705031	412	16.11	0.85	12	0.05	89.00	1687.00	1700	20240319	-15.65	1178	20230727	21.73	1700	-15.65	20240319	1300	10.31	20240125	1700	-15.65	20240319	1178	21.73	20230727	0.36	N	013000	500	143 억		354818	N	N	0	N	00	N
52	20240523	140256	57	100.00	KOSPI		유통업	N	N	N	N		N	1438	9	2	0.63	18248132	12767	15.63	1448	1448	1426	1857	1001	1429	1429.32	1.24	0	946	1494	1461	1440	1407	1386	1451	1397	144	428	500	1000	1	1	28705031	413	16.16	0.85	12	0.04	89.00	1687.00	1700	20240319	-15.41	1178	20230727	22.07	1700	-15.41	20240319	1300	10.62	20240125	1700	-15.41	20240319	1178	22.07	20230727	0.36	N	013000	500	143 억		354818	N	N	0	N	00	N
53	20240523	130254	57	100.00	KOSPI		유통업	N	N	N	N		N	1433	4	2	0.28	13881112	9716	11.90	1448	1448	1426	1857	1001	1429	1428.69	1.24	0	1061	1494	1461	1440	1407	1386	1451	1397	144	428	500	1000	1	1	28705031	411	16.10	0.85	12	0.03	89.00	1687.00	1700	20240319	-15.71	1178	20230727	21.65	1700	-15.71	20240319	1300	10.23	20240125	1700	-15.71	20240319	1178	21.65	20230727	0.36	N	013000	500	143 억		354818	N	N	0	N	00	N
54	20240523	120253	57	100.00	KOSPI		유통업	N	N	N	N		N	1436	7	2	0.49	12468962	8729	10.69	1448	1448	1426	1857	1001	1429	1428.45	1.24	0	1144	1494	1461	1440	1407	1386	1451	1397	144	428	500	1000	1	1	28705031	412	16.13	0.85	12	0.03	89.00	1687.00	1700	20240319	-15.53	1178	20230727	21.90	1700	-15.53	20240319	1300	10.46	20240125	1700	-15.53	20240319	1178	21.90	20230727	0.36	N	013000	500	143 억		354818	N	N	0	N	00	N
55	20240523	110252	57	100.00	KOSPI		유통업	N	N	N	N		N	1433	4	2	0.28	9102250	6377	7.81	1448	1448	1426	1857	1001	1429	1427.36	1.24	0	1300	1494	1461	1440	1407	1386	1451	1397	144	428	500	1000	1	1	28705031	411	16.10	0.85	12	0.02	89.00	1687.00	1700	20240319	-15.71	1178	20230727	21.65	1700	-15.71	20240319	1300	10.23	20240125	1700	-15.71	20240319	1178	21.65	20230727	0.36	N	013000	500	143 억		354818	N	N	0	N	00	N
56	20240523	100251	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	1	2	0.07	3581770	2507	3.07	1448	1448	1426	1857	1001	1429	1428.71	1.24	0	543	1494	1461	1440	1407	1386	1451	1397	144	428	500	1000	1	1	28705031	410	16.07	0.85	12	0.01	89.00	1687.00	1700	20240319	-15.88	1178	20230727	21.39	1700	-15.88	20240319	1300	10.00	20240125	1700	-15.88	20240319	1178	21.39	20230727	0.36	N	013000	500	143 억		354818	N	N	0	N	00	N
57	20240523	090254	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	0	3	0.00	596964	417	0.51	1448	1448	1429	1857	1001	1429	1431.57	1.24	0	157	1494	1461	1440	1407	1386	1451	1397	144	428	500	1000	1	1	28705031	410	16.06	0.85	12	0.00	89.00	1687.00	1700	20240319	-15.94	1178	20230727	21.31	1700	-15.94	20240319	1300	9.92	20240125	1700	-15.94	20240319	1178	21.31	20230727	0.36	N	013000	500	143 억		354818	N	N	0	N	00	N
58	20240522	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	-35	5	-2.39	117048598	81674	154.33	1460	1473	1419	1903	1025	1464	1433.12	1.23	0	1399	1512	1488	1473	1449	1434	1480	1441	144	439	500	1020	1	1	28705031	410	16.06	0.85	12	0.28	89.00	1687.00	1700	20240319	-15.94	1178	20230727	21.31	1700	-15.94	20240319	1300	9.92	20240125	1700	-15.94	20240319	1178	21.31	20230727	0.41	N	013000	500	143 억		353476	N	N	7	N	00	N
59	20240522	150253	57	100.00	KOSPI		유통업	N	N	N	N		N	1432	-32	5	-2.19	106028397	73999	139.83	1460	1473	1419	1903	1025	1464	1432.84	1.23	0	1255	1512	1488	1473	1449	1434	1480	1441	144	439	500	1020	1	1	28705031	411	16.09	0.85	12	0.26	89.00	1687.00	1700	20240319	-15.76	1178	20230727	21.56	1700	-15.76	20240319	1300	10.15	20240125	1700	-15.76	20240319	1178	21.56	20230727	0.41	N	013000	500	143 억		353476	N	N	7	N	00	N
60	20240522	140252	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	-35	5	-2.39	95562261	66666	125.98	1460	1473	1419	1903	1025	1464	1433.45	1.23	0	1275	1512	1488	1473	1449	1434	1480	1441	144	439	500	1020	1	1	28705031	410	16.06	0.85	12	0.23	89.00	1687.00	1700	20240319	-15.94	1178	20230727	21.31	1700	-15.94	20240319	1300	9.92	20240125	1700	-15.94	20240319	1178	21.31	20230727	0.41	N	013000	500	143 억		353476	N	N	7	N	00	N
61	20240522	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	1421	-43	5	-2.94	84255673	58732	110.98	1460	1473	1419	1903	1025	1464	1434.58	1.23	0	1398	1512	1488	1473	1449	1434	1480	1441	144	439	500	1020	1	1	28705031	408	15.97	0.84	12	0.20	89.00	1687.00	1700	20240319	-16.41	1178	20230727	20.63	1700	-16.41	20240319	1300	9.31	20240125	1700	-16.41	20240319	1178	20.63	20230727	0.41	N	013000	500	143 억		353476	N	N	7	N	00	N
62	20240522	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	1428	-36	5	-2.46	81486448	56789	107.31	1460	1473	1419	1903	1025	1464	1434.90	1.23	0	2023	1512	1488	1473	1449	1434	1480	1441	144	439	500	1020	1	1	28705031	410	16.04	0.85	12	0.20	89.00	1687.00	1700	20240319	-16.00	1178	20230727	21.22	1700	-16.00	20240319	1300	9.85	20240125	1700	-16.00	20240319	1178	21.22	20230727	0.41	N	013000	500	143 억		353476	N	N	7	N	00	N
63	20240522	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	1450	-14	5	-0.96	20662224	14235	26.90	1460	1473	1440	1903	1025	1464	1451.51	1.23	0	840	1512	1488	1473	1449	1434	1480	1441	144	439	500	1020	1	1	28705031	416	16.29	0.86	12	0.05	89.00	1687.00	1700	20240319	-14.71	1178	20230727	23.09	1700	-14.71	20240319	1300	11.54	20240125	1700	-14.71	20240319	1178	23.09	20230727	0.41	N	013000	500	143 억		353476	N	N	7	N	00	N
64	20240522	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	1456	-8	5	-0.55	8153362	5587	10.56	1460	1473	1455	1903	1025	1464	1459.35	1.23	0	-763	1512	1488	1473	1449	1434	1480	1441	144	439	500	1020	1	1	28705031	418	16.36	0.86	12	0.02	89.00	1687.00	1700	20240319	-14.35	1178	20230727	23.60	1700	-14.35	20240319	1300	12.00	20240125	1700	-14.35	20240319	1178	23.60	20230727	0.41	N	013000	500	143 억		353476	N	N	7	N	00	N
65	20240522	090253	57	100.00	KOSPI		유통업	N	N	N	N		N	1460	-4	5	-0.27	359160	246	0.46	1460	1460	1460	1903	1025	1464	1460.00	1.23	0	-36	1512	1488	1473	1449	1434	1480	1441	144	439	500	1020	1	1	28705031	419	16.40	0.87	12	0.00	89.00	1687.00	1700	20240319	-14.12	1178	20230727	23.94	1700	-14.12	20240319	1300	12.31	20240125	1700	-14.12	20240319	1178	23.94	20230727	0.41	N	013000	500	143 억		353476	N	N	7	N	00	N
66	20240521	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1464	-23	5	-1.55	78173516	52920	15.40	1487	1497	1458	1933	1041	1487	1477.18	1.27	0	-9636	1629	1558	1488	1417	1347	1593	1452	144	446	500	1040	1	1	28705031	420	16.45	0.87	12	0.18	89.00	1687.00	1700	20240319	-13.88	1178	20230727	24.28	1700	-13.88	20240319	1300	12.62	20240125	1700	-13.88	20240319	1178	24.28	20230727	0.41	N	013000	500	143 억		363120	N	N	7	N	00	N
67	20240521	150251	57	100.00	KOSPI		유통업	N	N	N	N		N	1477	-10	5	-0.67	73021426	49403	14.38	1487	1497	1458	1933	1041	1487	1478.05	1.27	0	-8561	1629	1558	1488	1417	1347	1593	1452	144	446	500	1040	1	1	28705031	424	16.60	0.88	12	0.17	89.00	1687.00	1700	20240319	-13.12	1178	20230727	25.38	1700	-13.12	20240319	1300	13.62	20240125	1700	-13.12	20240319	1178	25.38	20230727	0.41	N	013000	500	143 억		363120	N	N	11	N	00	N
68	20240521	140251	57	100.00	KOSPI		유통업	N	N	N	N		N	1483	-4	5	-0.27	59452592	40168	11.69	1487	1497	1458	1933	1041	1487	1480.08	1.27	0	-9127	1629	1558	1488	1417	1347	1593	1452	144	446	500	1040	1	1	28705031	426	16.66	0.88	12	0.14	89.00	1687.00	1700	20240319	-12.76	1178	20230727	25.89	1700	-12.76	20240319	1300	14.08	20240125	1700	-12.76	20240319	1178	25.89	20230727	0.41	N	013000	500	143 억		363120	N	N	11	N	00	N
69	20240521	130253	57	100.00	KOSPI		유통업	N	N	N	N		N	1492	5	2	0.34	51956684	35118	10.22	1487	1497	1458	1933	1041	1487	1479.46	1.27	0	-5128	1629	1558	1488	1417	1347	1593	1452	144	446	500	1040	1	1	28705031	428	16.76	0.88	12	0.12	89.00	1687.00	1700	20240319	-12.24	1178	20230727	26.66	1700	-12.24	20240319	1300	14.77	20240125	1700	-12.24	20240319	1178	26.66	20230727	0.41	N	013000	500	143 억		363120	N	N	11	N	00	N
70	20240521	120252	57	100.00	KOSPI		유통업	N	N	N	N		N	1496	9	2	0.61	46464355	31432	9.15	1487	1497	1458	1933	1041	1487	1478.21	1.27	0	-3153	1629	1558	1488	1417	1347	1593	1452	144	446	500	1040	1	1	28705031	429	16.81	0.89	12	0.11	89.00	1687.00	1700	20240319	-12.00	1178	20230727	26.99	1700	-12.00	20240319	1300	15.08	20240125	1700	-12.00	20240319	1178	26.99	20230727	0.41	N	013000	500	143 억		363120	N	N	11	N	00	N
71	20240521	110253	57	100.00	KOSPI		유통업	N	N	N	N		N	1473	-14	5	-0.94	34373216	23265	6.77	1487	1493	1458	1933	1041	1487	1477.41	1.27	0	-2809	1629	1558	1488	1417	1347	1593	1452	144	446	500	1040	1	1	28705031	423	16.55	0.87	12	0.08	89.00	1687.00	1700	20240319	-13.35	1178	20230727	25.04	1700	-13.35	20240319	1300	13.31	20240125	1700	-13.35	20240319	1178	25.04	20230727	0.41	N	013000	500	143 억		363120	N	N	11	N	00	N
72	20240521	100253	57	100.00	KOSPI		유통업	N	N	N	N		N	1479	-8	5	-0.54	30345336	20530	5.98	1487	1493	1458	1933	1041	1487	1478.04	1.27	0	-2701	1629	1558	1488	1417	1347	1593	1452	144	446	500	1040	1	1	28705031	425	16.62	0.88	12	0.07	89.00	1687.00	1700	20240319	-13.00	1178	20230727	25.55	1700	-13.00	20240319	1300	13.77	20240125	1700	-13.00	20240319	1178	25.55	20230727	0.41	N	013000	500	143 억		363120	N	N	11	N	00	N
73	20240521	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1471	-16	5	-1.08	7307890	4932	1.44	1487	1487	1470	1933	1041	1487	1481.59	1.27	0	-1259	1629	1558	1488	1417	1347	1593	1452	144	446	500	1040	1	1	28705031	422	16.53	0.87	12	0.02	89.00	1687.00	1700	20240319	-13.47	1178	20230727	24.87	1700	-13.47	20240319	1300	13.15	20240125	1700	-13.47	20240319	1178	24.87	20230727	0.41	N	013000	500	143 억		363120	N	N	11	N	00	N
74	20240517	160253	57	100.00	KOSPI		유통업	N	N	N	N		N	1437	15	2	1.05	67533102	47455	38.57	1450	1450	1408	1848	996	1422	1423.10	1.22	0	-5724	1448	1434	1423	1409	1398	1429	1404	144	426	500	990	1	1	28705031	412	16.15	0.85	12	0.17	89.00	1687.00	1700	20240319	-15.47	1178	20230727	21.99	1700	-15.47	20240319	1300	10.54	20240125	1700	-15.47	20240319	1178	21.99	20230727	0.32	N	013000	500	143 억		350955	N	N	18	N	00	N
75	20240517	150255	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	0	3	0.00	48861760	34419	27.98	1450	1450	1408	1848	996	1422	1419.62	1.22	0	-3376	1448	1434	1423	1409	1398	1429	1404	144	426	500	990	1	1	28705031	408	15.98	0.84	12	0.12	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.32	N	013000	500	143 억		350955	N	N	18	N	00	N
76	20240517	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	1416	-6	5	-0.42	43491040	30637	24.90	1450	1450	1408	1848	996	1422	1419.56	1.22	0	-3409	1448	1434	1423	1409	1398	1429	1404	144	426	500	990	1	1	28705031	406	15.91	0.84	12	0.11	89.00	1687.00	1700	20240319	-16.71	1178	20230727	20.20	1700	-16.71	20240319	1300	8.92	20240125	1700	-16.71	20240319	1178	20.20	20230727	0.32	N	013000	500	143 억		350955	N	N	18	N	00	N
77	20240517	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1416	-6	5	-0.42	34355135	24185	19.66	1450	1450	1408	1848	996	1422	1420.51	1.22	0	-3409	1448	1434	1423	1409	1398	1429	1404	144	426	500	990	1	1	28705031	406	15.91	0.84	12	0.08	89.00	1687.00	1700	20240319	-16.71	1178	20230727	20.20	1700	-16.71	20240319	1300	8.92	20240125	1700	-16.71	20240319	1178	20.20	20230727	0.32	N	013000	500	143 억		350955	N	N	18	N	00	N
78	20240517	120249	57	100.00	KOSPI		유통업	N	N	N	N		N	1415	-7	5	-0.49	30028648	21126	17.17	1450	1450	1408	1848	996	1422	1421.41	1.22	0	-3409	1448	1434	1423	1409	1398	1429	1404	144	426	500	990	1	1	28705031	406	15.90	0.84	12	0.07	89.00	1687.00	1700	20240319	-16.76	1178	20230727	20.12	1700	-16.76	20240319	1300	8.85	20240125	1700	-16.76	20240319	1178	20.12	20230727	0.32	N	013000	500	143 억		350955	N	N	18	N	00	N
79	20240517	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	-2	5	-0.14	25386538	17848	14.51	1450	1450	1408	1848	996	1422	1422.37	1.22	0	-3391	1448	1434	1423	1409	1398	1429	1404	144	426	500	990	1	1	28705031	408	15.96	0.84	12	0.06	89.00	1687.00	1700	20240319	-16.47	1178	20230727	20.54	1700	-16.47	20240319	1300	9.23	20240125	1700	-16.47	20240319	1178	20.54	20230727	0.32	N	013000	500	143 억		350955	N	N	18	N	00	N
80	20240517	100247	57	100.00	KOSPI		유통업	N	N	N	N		N	1421	-1	5	-0.07	11196239	7824	6.36	1450	1450	1419	1848	996	1422	1431.01	1.22	0	-2362	1448	1434	1423	1409	1398	1429	1404	144	426	500	990	1	1	28705031	408	15.97	0.84	12	0.03	89.00	1687.00	1700	20240319	-16.41	1178	20230727	20.63	1700	-16.41	20240319	1300	9.31	20240125	1700	-16.41	20240319	1178	20.63	20230727	0.32	N	013000	500	143 억		350955	N	N	18	N	00	N
81	20240517	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1427	5	2	0.35	2402158	1657	1.35	1450	1450	1425	1848	996	1422	1449.70	1.22	0	-331	1448	1434	1423	1409	1398	1429	1404	144	426	500	990	1	1	28705031	410	16.03	0.85	12	0.01	89.00	1687.00	1700	20240319	-16.06	1178	20230727	21.14	1700	-16.06	20240319	1300	9.77	20240125	1700	-16.06	20240319	1178	21.14	20230727	0.32	N	013000	500	143 억		350955	N	N	18	N	00	N
82	20240516	160249	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	-3	5	-0.21	174745947	123016	211.23	1424	1437	1412	1852	998	1425	1420.51	1.23	0	-3652	1447	1435	1423	1411	1399	1430	1406	144	427	500	990	1	1	28705031	408	15.98	0.84	12	0.43	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.31	N	013000	500	143 억		354090	N	N	18	N	00	N
83	20240516	150247	57	100.00	KOSPI		유통업	N	N	N	N		N	1419	-6	5	-0.42	168326940	118475	203.44	1424	1437	1412	1852	998	1425	1420.78	1.23	0	-3423	1447	1435	1423	1411	1399	1430	1406	144	427	500	990	1	1	28705031	407	15.94	0.84	12	0.41	89.00	1687.00	1700	20240319	-16.53	1178	20230727	20.46	1700	-16.53	20240319	1300	9.15	20240125	1700	-16.53	20240319	1178	20.46	20230727	0.31	N	013000	500	143 억		354090	N	N	12	N	00	N
84	20240516	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	1421	-4	5	-0.28	158607943	111621	191.67	1424	1437	1412	1852	998	1425	1420.95	1.23	0	-3649	1447	1435	1423	1411	1399	1430	1406	144	427	500	990	1	1	28705031	408	15.97	0.84	12	0.39	89.00	1687.00	1700	20240319	-16.41	1178	20230727	20.63	1700	-16.41	20240319	1300	9.31	20240125	1700	-16.41	20240319	1178	20.63	20230727	0.31	N	013000	500	143 억		354090	N	N	12	N	00	N
85	20240516	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1424	-1	5	-0.07	102592982	72175	123.93	1424	1437	1412	1852	998	1425	1421.45	1.23	0	-3649	1447	1435	1423	1411	1399	1430	1406	144	427	500	990	1	1	28705031	409	16.00	0.84	12	0.25	89.00	1687.00	1700	20240319	-16.24	1178	20230727	20.88	1700	-16.24	20240319	1300	9.54	20240125	1700	-16.24	20240319	1178	20.88	20230727	0.31	N	013000	500	143 억		354090	N	N	12	N	00	N
86	20240516	120248	57	100.00	KOSPI		유통업	N	N	N	N		N	1421	-4	5	-0.28	95981440	67520	115.94	1424	1437	1412	1852	998	1425	1421.53	1.23	0	-4167	1447	1435	1423	1411	1399	1430	1406	144	427	500	990	1	1	28705031	408	15.97	0.84	12	0.24	89.00	1687.00	1700	20240319	-16.41	1178	20230727	20.63	1700	-16.41	20240319	1300	9.31	20240125	1700	-16.41	20240319	1178	20.63	20230727	0.31	N	013000	500	143 억		354090	N	N	12	N	00	N
87	20240516	110247	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	-3	5	-0.21	84632292	59500	102.17	1424	1437	1412	1852	998	1425	1422.39	1.23	0	-4166	1447	1435	1423	1411	1399	1430	1406	144	427	500	990	1	1	28705031	408	15.98	0.84	12	0.21	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.31	N	013000	500	143 억		354090	N	N	12	N	00	N
88	20240516	100248	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	-3	5	-0.21	10410170	7317	12.56	1424	1437	1412	1852	998	1425	1422.74	1.23	0	643	1447	1435	1423	1411	1399	1430	1406	144	427	500	990	1	1	28705031	408	15.98	0.84	12	0.03	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.31	N	013000	500	143 억		354090	N	N	12	N	00	N
89	20240516	090247	57	100.00	KOSPI		유통업	N	N	N	N		N	1436	11	2	0.77	5523523	3878	6.66	1424	1437	1420	1852	998	1425	1424.32	1.23	0	1738	1447	1435	1423	1411	1399	1430	1406	144	427	500	990	1	1	28705031	412	16.13	0.85	12	0.01	89.00	1687.00	1700	20240319	-15.53	1178	20230727	21.90	1700	-15.53	20240319	1300	10.46	20240125	1700	-15.53	20240319	1178	21.90	20230727	0.31	N	013000	500	143 억		354090	N	N	12	N	00	N
90	20240514	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1425	8	2	0.56	83118155	58237	220.89	1435	1435	1411	1842	992	1417	1427.24	1.27	0	-8668	1435	1425	1410	1400	1385	1431	1406	144	425	500	990	1	1	28705031	409	16.01	0.84	12	0.20	89.00	1687.00	1700	20240319	-16.18	1178	20230727	20.97	1700	-16.18	20240319	1300	9.62	20240125	1700	-16.18	20240319	1178	20.97	20230727	0.30	N	013000	500	143 억		363256	N	N	12	N	00	N
91	20240514	150251	57	100.00	KOSPI		유통업	N	N	N	N		N	1423	6	2	0.42	76858209	53835	204.19	1435	1435	1411	1842	992	1417	1427.66	1.27	0	-8514	1435	1425	1410	1400	1385	1431	1406	144	425	500	990	1	1	28705031	408	15.99	0.84	12	0.19	89.00	1687.00	1700	20240319	-16.29	1178	20230727	20.80	1700	-16.29	20240319	1300	9.46	20240125	1700	-16.29	20240319	1178	20.80	20230727	0.30	N	013000	500	143 억		363256	N	N	4	N	00	N
92	20240514	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	13	2	0.92	69964774	48995	185.83	1435	1435	1411	1842	992	1417	1428.00	1.27	0	-7761	1435	1425	1410	1400	1385	1431	1406	144	425	500	990	1	1	28705031	410	16.07	0.85	12	0.17	89.00	1687.00	1700	20240319	-15.88	1178	20230727	21.39	1700	-15.88	20240319	1300	10.00	20240125	1700	-15.88	20240319	1178	21.39	20230727	0.30	N	013000	500	143 억		363256	N	N	4	N	00	N
93	20240514	130250	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	12	2	0.85	68291331	47822	181.38	1435	1435	1411	1842	992	1417	1428.03	1.27	0	-7045	1435	1425	1410	1400	1385	1431	1406	144	425	500	990	1	1	28705031	410	16.06	0.85	12	0.17	89.00	1687.00	1700	20240319	-15.94	1178	20230727	21.31	1700	-15.94	20240319	1300	9.92	20240125	1700	-15.94	20240319	1178	21.31	20230727	0.30	N	013000	500	143 억		363256	N	N	4	N	00	N
94	20240514	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1433	16	2	1.13	66303233	46427	176.09	1435	1435	1411	1842	992	1417	1428.12	1.27	0	-5734	1435	1425	1410	1400	1385	1431	1406	144	425	500	990	1	1	28705031	411	16.10	0.85	12	0.16	89.00	1687.00	1700	20240319	-15.71	1178	20230727	21.65	1700	-15.71	20240319	1300	10.23	20240125	1700	-15.71	20240319	1178	21.65	20230727	0.30	N	013000	500	143 억		363256	N	N	4	N	00	N
95	20240514	110249	57	100.00	KOSPI		유통업	N	N	N	N		N	1427	10	2	0.71	54775843	38381	145.58	1435	1435	1411	1842	992	1417	1427.16	1.27	0	-5734	1435	1425	1410	1400	1385	1431	1406	144	425	500	990	1	1	28705031	410	16.03	0.85	12	0.13	89.00	1687.00	1700	20240319	-16.06	1178	20230727	21.14	1700	-16.06	20240319	1300	9.77	20240125	1700	-16.06	20240319	1178	21.14	20230727	0.30	N	013000	500	143 억		363256	N	N	4	N	00	N
96	20240514	100249	57	100.00	KOSPI		유통업	N	N	N	N		N	1433	16	2	1.13	47535341	33317	126.37	1435	1435	1411	1842	992	1417	1426.76	1.27	0	-4659	1435	1425	1410	1400	1385	1431	1406	144	425	500	990	1	1	28705031	411	16.10	0.85	12	0.12	89.00	1687.00	1700	20240319	-15.71	1178	20230727	21.65	1700	-15.71	20240319	1300	10.23	20240125	1700	-15.71	20240319	1178	21.65	20230727	0.30	N	013000	500	143 억		363256	N	N	4	N	00	N
97	20240514	090249	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	18	2	1.27	4343439	3032	11.50	1435	1435	1422	1842	992	1417	1432.53	1.27	0	-1025	1435	1425	1410	1400	1385	1431	1406	144	425	500	990	1	1	28705031	412	16.12	0.85	12	0.01	89.00	1687.00	1700	20240319	-15.59	1178	20230727	21.82	1700	-15.59	20240319	1300	10.38	20240125	1700	-15.59	20240319	1178	21.82	20230727	0.30	N	013000	500	143 억		363256	N	N	4	N	00	N
98	20240513	160250	57	100.00	KOSPI		유통업	N	N	N	N		N	1417	14	2	1.00	37100744	26363	54.41	1408	1420	1395	1823	983	1403	1407.30	1.29	0	-8235	1437	1419	1406	1388	1375	1413	1382	144	420	500	980	1	1	28705031	407	15.92	0.84	12	0.09	89.00	1687.00	1700	20240319	-16.65	1178	20230727	20.29	1700	-16.65	20240319	1300	9.00	20240125	1700	-16.65	20240319	1178	20.29	20230727	0.26	N	013000	500	143 억		371361	N	N	4	N	00	N
99	20240513	150250	57	100.00	KOSPI		유통업	N	N	N	N		N	1418	15	2	1.07	31558333	22452	46.34	1408	1420	1395	1823	983	1403	1405.59	1.29	0	-7188	1437	1419	1406	1388	1375	1413	1382	144	420	500	980	1	1	28705031	407	15.93	0.84	12	0.08	89.00	1687.00	1700	20240319	-16.59	1178	20230727	20.37	1700	-16.59	20240319	1300	9.08	20240125	1700	-16.59	20240319	1178	20.37	20230727	0.26	N	013000	500	143 억		371361	N	N	0	N	00	N
100	20240513	140249	57	100.00	KOSPI		유통업	N	N	N	N		N	1403	0	3	0.00	27325057	19458	40.16	1408	1408	1395	1823	983	1403	1404.31	1.29	0	-6341	1437	1419	1406	1388	1375	1413	1382	144	420	500	980	1	1	28705031	403	15.76	0.83	12	0.07	89.00	1687.00	1700	20240319	-17.47	1178	20230727	19.10	1700	-17.47	20240319	1300	7.92	20240125	1700	-17.47	20240319	1178	19.10	20230727	0.26	N	013000	500	143 억		371361	N	N	0	N	00	N
101	20240513	130249	57	100.00	KOSPI		유통업	N	N	N	N		N	1403	0	3	0.00	23201208	16514	34.09	1408	1408	1395	1823	983	1403	1404.94	1.29	0	-5551	1437	1419	1406	1388	1375	1413	1382	144	420	500	980	1	1	28705031	403	15.76	0.83	12	0.06	89.00	1687.00	1700	20240319	-17.47	1178	20230727	19.10	1700	-17.47	20240319	1300	7.92	20240125	1700	-17.47	20240319	1178	19.10	20230727	0.26	N	013000	500	143 억		371361	N	N	0	N	00	N
102	20240513	120250	57	100.00	KOSPI		유통업	N	N	N	N		N	1406	3	2	0.21	19345245	13774	28.43	1408	1408	1395	1823	983	1403	1404.48	1.29	0	-4718	1437	1419	1406	1388	1375	1413	1382	144	420	500	980	1	1	28705031	404	15.80	0.83	12	0.05	89.00	1687.00	1700	20240319	-17.29	1178	20230727	19.35	1700	-17.29	20240319	1300	8.15	20240125	1700	-17.29	20240319	1178	19.35	20230727	0.26	N	013000	500	143 억		371361	N	N	0	N	00	N
103	20240513	110250	57	100.00	KOSPI		유통업	N	N	N	N		N	1399	-4	5	-0.29	14470805	10304	21.27	1408	1408	1395	1823	983	1403	1404.39	1.29	0	-4718	1437	1419	1406	1388	1375	1413	1382	144	420	500	980	1	1	28705031	402	15.72	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.71	1178	20230727	18.76	1700	-17.71	20240319	1300	7.62	20240125	1700	-17.71	20240319	1178	18.76	20230727	0.26	N	013000	500	143 억		371361	N	N	0	N	00	N
104	20240513	100250	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	2	2	0.14	14291852	10176	21.00	1408	1408	1395	1823	983	1403	1404.47	1.29	0	-4718	1437	1419	1406	1388	1375	1413	1382	144	420	500	980	1	1	28705031	403	15.79	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.35	1178	20230727	19.27	1700	-17.35	20240319	1300	8.08	20240125	1700	-17.35	20240319	1178	19.27	20230727	0.26	N	013000	500	143 억		371361	N	N	0	N	00	N
105	20240513	090250	57	100.00	KOSPI		유통업	N	N	N	N		N	1405	2	2	0.14	173176	123	0.25	1408	1408	1405	1823	983	1403	1407.93	1.29	0	-18	1437	1419	1406	1388	1375	1413	1382	144	420	500	980	1	1	28705031	403	15.79	0.83	12	0.00	89.00	1687.00	1700	20240319	-17.35	1178	20230727	19.27	1700	-17.35	20240319	1300	8.08	20240125	1700	-17.35	20240319	1178	19.27	20230727	0.26	N	013000	500	143 억		371361	N	N	0	N	00	N
106	20240510	160243	57	100.00	KOSPI		유통업	N	N	N	N		N	1403	-10	5	-0.71	67889141	48449	78.30	1424	1424	1393	1836	990	1413	1401.25	1.33	0	-9583	1455	1433	1422	1400	1389	1428	1395	144	423	500	980	1	1	28705031	403	15.76	0.83	12	0.17	89.00	1687.00	1700	20240319	-17.47	1178	20230727	19.10	1700	-17.47	20240319	1300	7.92	20240125	1700	-17.47	20240319	1178	19.10	20230727	0.24	N	013000	500	143 억		380350	N	N	0	N	00	N
107	20240510	150245	57	100.00	KOSPI		유통업	N	N	N	N		N	1404	-9	5	-0.64	58411440	41716	67.42	1424	1424	1393	1836	990	1413	1400.22	1.33	0	-6236	1455	1433	1422	1400	1389	1428	1395	144	423	500	980	1	1	28705031	403	15.78	0.83	12	0.15	89.00	1687.00	1700	20240319	-17.41	1178	20230727	19.19	1700	-17.41	20240319	1300	8.00	20240125	1700	-17.41	20240319	1178	19.19	20230727	0.24	N	013000	500	143 억		380350	N	N	0	N	00	N
108	20240510	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	-17	5	-1.20	53659477	38323	61.94	1424	1424	1393	1836	990	1413	1400.19	1.33	0	-4936	1455	1433	1422	1400	1389	1428	1395	144	423	500	980	1	1	28705031	401	15.69	0.83	12	0.13	89.00	1687.00	1700	20240319	-17.88	1178	20230727	18.51	1700	-17.88	20240319	1300	7.38	20240125	1700	-17.88	20240319	1178	18.51	20230727	0.24	N	013000	500	143 억		380350	N	N	0	N	00	N
109	20240510	130244	57	100.00	KOSPI		유통업	N	N	N	N		N	1396	-17	5	-1.20	46071447	32882	53.14	1424	1424	1394	1836	990	1413	1401.11	1.33	0	-4477	1455	1433	1422	1400	1389	1428	1395	144	423	500	980	1	1	28705031	401	15.69	0.83	12	0.11	89.00	1687.00	1700	20240319	-17.88	1178	20230727	18.51	1700	-17.88	20240319	1300	7.38	20240125	1700	-17.88	20240319	1178	18.51	20230727	0.24	N	013000	500	143 억		380350	N	N	0	N	00	N
110	20240510	120243	57	100.00	KOSPI		유통업	N	N	N	N		N	1395	-18	5	-1.27	21838447	15524	25.09	1424	1424	1395	1836	990	1413	1406.75	1.33	0	-2412	1455	1433	1422	1400	1389	1428	1395	144	423	500	980	1	1	28705031	400	15.67	0.83	12	0.05	89.00	1687.00	1700	20240319	-17.94	1178	20230727	18.42	1700	-17.94	20240319	1300	7.31	20240125	1700	-17.94	20240319	1178	18.42	20230727	0.24	N	013000	500	143 억		380350	N	N	0	N	00	N
111	20240510	110242	57	100.00	KOSPI		유통업	N	N	N	N		N	1395	-18	5	-1.27	17912575	12719	20.56	1424	1424	1395	1836	990	1413	1408.33	1.33	0	-2450	1455	1433	1422	1400	1389	1428	1395	144	423	500	980	1	1	28705031	400	15.67	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.94	1178	20230727	18.42	1700	-17.94	20240319	1300	7.31	20240125	1700	-17.94	20240319	1178	18.42	20230727	0.24	N	013000	500	143 억		380350	N	N	0	N	00	N
112	20240510	100244	57	100.00	KOSPI		유통업	N	N	N	N		N	1415	2	2	0.14	6452321	4560	7.37	1424	1424	1410	1836	990	1413	1414.98	1.33	0	-908	1455	1433	1422	1400	1389	1428	1395	144	423	500	980	1	1	28705031	406	15.90	0.84	12	0.02	89.00	1687.00	1700	20240319	-16.76	1178	20230727	20.12	1700	-16.76	20240319	1300	8.85	20240125	1700	-16.76	20240319	1178	20.12	20230727	0.24	N	013000	500	143 억		380350	N	N	0	N	00	N
113	20240510	090244	57	100.00	KOSPI		유통업	N	N	N	N		N	1420	7	2	0.50	874247	616	1.00	1424	1424	1415	1836	990	1413	1419.23	1.33	0	-218	1455	1433	1422	1400	1389	1428	1395	144	423	500	980	1	1	28705031	408	15.96	0.84	12	0.00	89.00	1687.00	1700	20240319	-16.47	1178	20230727	20.54	1700	-16.47	20240319	1300	9.23	20240125	1700	-16.47	20240319	1178	20.54	20230727	0.24	N	013000	500	143 억		380350	N	N	0	N	00	N
114	20240509	160247	57	100.00	KOSPI		유통업	N	N	N	N		N	1413	-22	5	-1.53	88205855	61874	250.06	1431	1444	1411	1865	1005	1435	1425.57	1.34	0	-3486	1453	1444	1436	1427	1419	1448	1431	144	430	500	1000	1	1	28705031	406	15.88	0.84	12	0.22	89.00	1687.00	1700	20240319	-16.88	1178	20230727	19.95	1700	-16.88	20240319	1300	8.69	20240125	1700	-16.88	20240319	1178	19.95	20230727	0.20	N	013000	500	143 억		384315	N	N	0	N	00	N
115	20240509	150249	57	100.00	KOSPI		유통업	N	N	N	N		N	1425	-10	5	-0.70	74009085	51852	209.55	1431	1444	1411	1865	1005	1435	1427.31	1.34	0	-3793	1453	1444	1436	1427	1419	1448	1431	144	430	500	1000	1	1	28705031	409	16.01	0.84	12	0.18	89.00	1687.00	1700	20240319	-16.18	1178	20230727	20.97	1700	-16.18	20240319	1300	9.62	20240125	1700	-16.18	20240319	1178	20.97	20230727	0.20	N	013000	500	143 억		384315	N	N	0	N	00	N
116	20240509	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	1428	-7	5	-0.49	59681739	41799	168.93	1431	1444	1411	1865	1005	1435	1427.83	1.34	0	-2267	1453	1444	1436	1427	1419	1448	1431	144	430	500	1000	1	1	28705031	410	16.04	0.85	12	0.15	89.00	1687.00	1700	20240319	-16.00	1178	20230727	21.22	1700	-16.00	20240319	1300	9.85	20240125	1700	-16.00	20240319	1178	21.22	20230727	0.20	N	013000	500	143 억		384315	N	N	0	N	00	N
117	20240509	130245	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	0	3	0.00	35426278	24705	99.84	1431	1444	1427	1865	1005	1435	1433.97	1.34	0	-1890	1453	1444	1436	1427	1419	1448	1431	144	430	500	1000	1	1	28705031	412	16.12	0.85	12	0.09	89.00	1687.00	1700	20240319	-15.59	1178	20230727	21.82	1700	-15.59	20240319	1300	10.38	20240125	1700	-15.59	20240319	1178	21.82	20230727	0.20	N	013000	500	143 억		384315	N	N	0	N	00	N
118	20240509	120244	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	0	3	0.00	34638785	24154	97.62	1431	1444	1427	1865	1005	1435	1434.08	1.34	0	-1360	1453	1444	1436	1427	1419	1448	1431	144	430	500	1000	1	1	28705031	412	16.12	0.85	12	0.08	89.00	1687.00	1700	20240319	-15.59	1178	20230727	21.82	1700	-15.59	20240319	1300	10.38	20240125	1700	-15.59	20240319	1178	21.82	20230727	0.20	N	013000	500	143 억		384315	N	N	0	N	00	N
119	20240509	110240	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	0	3	0.00	29620273	20640	83.41	1431	1444	1427	1865	1005	1435	1435.09	1.34	0	-1304	1453	1444	1436	1427	1419	1448	1431	144	430	500	1000	1	1	28705031	412	16.12	0.85	12	0.07	89.00	1687.00	1700	20240319	-15.59	1178	20230727	21.82	1700	-15.59	20240319	1300	10.38	20240125	1700	-15.59	20240319	1178	21.82	20230727	0.20	N	013000	500	143 억		384315	N	N	0	N	00	N
120	20240509	100242	57	100.00	KOSPI		유통업	N	N	N	N		N	1439	4	2	0.28	22278622	15504	62.66	1431	1444	1428	1865	1005	1435	1436.96	1.34	0	-1026	1453	1444	1436	1427	1419	1448	1431	144	430	500	1000	1	1	28705031	413	16.17	0.85	12	0.05	89.00	1687.00	1700	20240319	-15.35	1178	20230727	22.16	1700	-15.35	20240319	1300	10.69	20240125	1700	-15.35	20240319	1178	22.16	20230727	0.20	N	013000	500	143 억		384315	N	N	0	N	00	N
121	20240509	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	1439	4	2	0.28	699798	489	1.98	1431	1439	1431	1865	1005	1435	1431.08	1.34	0	-249	1453	1444	1436	1427	1419	1448	1431	144	430	500	1000	1	1	28705031	413	16.17	0.85	12	0.00	89.00	1687.00	1700	20240319	-15.35	1178	20230727	22.16	1700	-15.35	20240319	1300	10.69	20240125	1700	-15.35	20240319	1178	22.16	20230727	0.20	N	013000	500	143 억		384315	N	N	0	N	00	N
122	20240508	160240	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	-6	5	-0.42	35561449	24739	61.65	1433	1445	1428	1873	1009	1441	1437.47	1.35	0	-3545	1460	1450	1440	1430	1420	1455	1435	144	432	500	1000	1	1	28705031	412	16.12	0.85	12	0.09	89.00	1687.00	1700	20240319	-15.59	1178	20230727	21.82	1700	-15.59	20240319	1300	10.38	20240125	1700	-15.59	20240319	1178	21.82	20230727	0.12	N	013000	500	143 억		387952	N	N	0	N	00	N
123	20240508	150243	57	100.00	KOSPI		유통업	N	N	N	N		N	1442	1	2	0.07	25325462	17606	43.87	1433	1445	1428	1873	1009	1441	1438.46	1.35	0	-3419	1460	1450	1440	1430	1420	1455	1435	144	432	500	1000	1	1	28705031	414	16.20	0.85	12	0.06	89.00	1687.00	1700	20240319	-15.18	1178	20230727	22.41	1700	-15.18	20240319	1300	10.92	20240125	1700	-15.18	20240319	1178	22.41	20230727	0.12	N	013000	500	143 억		387952	N	N	0	N	00	N
124	20240508	140239	57	100.00	KOSPI		유통업	N	N	N	N		N	1441	0	3	0.00	24290512	16887	42.08	1433	1445	1428	1873	1009	1441	1438.41	1.35	0	-3183	1460	1450	1440	1430	1420	1455	1435	144	432	500	1000	1	1	28705031	414	16.19	0.85	12	0.06	89.00	1687.00	1700	20240319	-15.24	1178	20230727	22.33	1700	-15.24	20240319	1300	10.85	20240125	1700	-15.24	20240319	1178	22.33	20230727	0.12	N	013000	500	143 억		387952	N	N	0	N	00	N
125	20240508	130238	57	100.00	KOSPI		유통업	N	N	N	N		N	1443	2	2	0.14	16435882	11433	28.49	1433	1445	1428	1873	1009	1441	1437.58	1.35	0	-2616	1460	1450	1440	1430	1420	1455	1435	144	432	500	1000	1	1	28705031	414	16.21	0.86	12	0.04	89.00	1687.00	1700	20240319	-15.12	1178	20230727	22.50	1700	-15.12	20240319	1300	11.00	20240125	1700	-15.12	20240319	1178	22.50	20230727	0.12	N	013000	500	143 억		387952	N	N	0	N	00	N
126	20240508	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	-6	5	-0.42	6974572	4866	12.13	1433	1440	1428	1873	1009	1441	1433.33	1.35	0	-860	1460	1450	1440	1430	1420	1455	1435	144	432	500	1000	1	1	28705031	412	16.12	0.85	12	0.02	89.00	1687.00	1700	20240319	-15.59	1178	20230727	21.82	1700	-15.59	20240319	1300	10.38	20240125	1700	-15.59	20240319	1178	21.82	20230727	0.12	N	013000	500	143 억		387952	N	N	0	N	00	N
127	20240508	110301	57	100.00	KOSPI		유통업	N	N	N	N		N	1435	-6	5	-0.42	5735945	4002	9.97	1433	1440	1428	1873	1009	1441	1433.27	1.35	0	-778	1460	1450	1440	1430	1420	1455	1435	144	432	500	1000	1	1	28705031	412	16.12	0.85	12	0.01	89.00	1687.00	1700	20240319	-15.59	1178	20230727	21.82	1700	-15.59	20240319	1300	10.38	20240125	1700	-15.59	20240319	1178	21.82	20230727	0.12	N	013000	500	143 억		387952	N	N	0	N	00	N
128	20240508	100244	57	100.00	KOSPI		유통업	N	N	N	N		N	1438	-3	5	-0.21	4388085	3064	7.63	1433	1440	1428	1873	1009	1441	1432.14	1.35	0	-194	1460	1450	1440	1430	1420	1455	1435	144	432	500	1000	1	1	28705031	413	16.16	0.85	12	0.01	89.00	1687.00	1700	20240319	-15.41	1178	20230727	22.07	1700	-15.41	20240319	1300	10.62	20240125	1700	-15.41	20240319	1178	22.07	20230727	0.12	N	013000	500	143 억		387952	N	N	0	N	00	N
129	20240508	090240	57	100.00	KOSPI		유통업	N	N	N	N		N	1440	-1	5	-0.07	306667	214	0.53	1433	1440	1431	1873	1009	1441	1433.02	1.35	0	-3	1460	1450	1440	1430	1420	1455	1435	144	432	500	1000	1	1	28705031	413	16.18	0.85	12	0.00	89.00	1687.00	1700	20240319	-15.29	1178	20230727	22.24	1700	-15.29	20240319	1300	10.77	20240125	1700	-15.29	20240319	1178	22.24	20230727	0.12	N	013000	500	143 억		387952	N	N	0	N	00	N
130	20240503	160245	57	100.00	KOSPI		유통업	N	N	N	N		N	1440	9	2	0.63	62412925	43644	45.38	1439	1440	1419	1860	1002	1431	1430.05	1.39	0	-16271	1486	1458	1429	1401	1372	1472	1415	144	429	500	1000	1	1	28705031	413	16.18	0.85	12	0.15	89.00	1687.00	1700	20240319	-15.29	1178	20230727	22.24	1700	-15.29	20240319	1300	10.77	20240125	1700	-15.29	20240319	1178	22.24	20230727	0.00	N	013000	500	143 억		399945	N	N	1	N	00	N
131	20240503	150246	57	100.00	KOSPI		유통업	N	N	N	N		N	1425	-6	5	-0.42	52270133	36591	38.04	1439	1440	1419	1860	1002	1431	1428.50	1.39	0	-15600	1486	1458	1429	1401	1372	1472	1415	144	429	500	1000	1	1	28705031	409	16.01	0.84	12	0.13	89.00	1687.00	1700	20240319	-16.18	1178	20230727	20.97	1700	-16.18	20240319	1300	9.62	20240125	1700	-16.18	20240319	1178	20.97	20230727	0.00	N	013000	500	143 억		399945	N	N	35	N	00	N
132	20240503	140245	57	100.00	KOSPI		유통업	N	N	N	N		N	1430	-1	5	-0.07	45900907	32135	33.41	1439	1440	1419	1860	1002	1431	1428.38	1.39	0	-14261	1486	1458	1429	1401	1372	1472	1415	144	429	500	1000	1	1	28705031	410	16.07	0.85	12	0.11	89.00	1687.00	1700	20240319	-15.88	1178	20230727	21.39	1700	-15.88	20240319	1300	10.00	20240125	1700	-15.88	20240319	1178	21.39	20230727	0.00	N	013000	500	143 억		399945	N	N	35	N	00	N
133	20240503	130246	57	100.00	KOSPI		유통업	N	N	N	N		N	1423	-8	5	-0.56	40667643	28463	29.59	1439	1440	1420	1860	1002	1431	1428.79	1.39	0	-13008	1486	1458	1429	1401	1372	1472	1415	144	429	500	1000	1	1	28705031	408	15.99	0.84	12	0.10	89.00	1687.00	1700	20240319	-16.29	1178	20230727	20.80	1700	-16.29	20240319	1300	9.46	20240125	1700	-16.29	20240319	1178	20.80	20230727	0.00	N	013000	500	143 억		399945	N	N	35	N	00	N
134	20240503	120245	57	100.00	KOSPI		유통업	N	N	N	N		N	1428	-3	5	-0.21	34490037	24129	25.09	1439	1440	1420	1860	1002	1431	1429.40	1.39	0	-9984	1486	1458	1429	1401	1372	1472	1415	144	429	500	1000	1	1	28705031	410	16.04	0.85	12	0.08	89.00	1687.00	1700	20240319	-16.00	1178	20230727	21.22	1700	-16.00	20240319	1300	9.85	20240125	1700	-16.00	20240319	1178	21.22	20230727	0.00	N	013000	500	143 억		399945	N	N	35	N	00	N
135	20240503	110244	57	100.00	KOSPI		유통업	N	N	N	N		N	1422	-9	5	-0.63	16873091	11782	12.25	1439	1440	1422	1860	1002	1431	1432.11	1.39	0	-5104	1486	1458	1429	1401	1372	1472	1415	144	429	500	1000	1	1	28705031	408	15.98	0.84	12	0.04	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.00	N	013000	500	143 억		399945	N	N	35	N	00	N
136	20240503	100243	57	100.00	KOSPI		유통업	N	N	N	N		N	1423	-8	5	-0.56	14022734	9779	10.17	1439	1440	1422	1860	1002	1431	1433.97	1.39	0	-3433	1486	1458	1429	1401	1372	1472	1415	144	429	500	1000	1	1	28705031	408	15.99	0.84	12	0.03	89.00	1687.00	1700	20240319	-16.29	1178	20230727	20.80	1700	-16.29	20240319	1300	9.46	20240125	1700	-16.29	20240319	1178	20.80	20230727	0.00	N	013000	500	143 억		399945	N	N	35	N	00	N
137	20240503	090243	57	100.00	KOSPI		유통업	N	N	N	N		N	1438	7	2	0.49	1558275	1083	1.13	1439	1440	1438	1860	1002	1431	1438.93	1.39	0	-403	1486	1458	1429	1401	1372	1472	1415	144	429	500	1000	1	1	28705031	413	16.16	0.85	12	0.00	89.00	1687.00	1700	20240319	-15.41	1178	20230727	22.07	1700	-15.41	20240319	1300	10.62	20240125	1700	-15.41	20240319	1178	22.07	20230727	0.00	N	013000	500	143 억		399945	N	N	35	N	00	N
138	20240502	160242	57	100.00	KOSPI		유통업	N	N	N	N		N	1431	-19	5	-1.31	137606598	96081	172.31	1400	1457	1400	1885	1015	1450	1432.19	1.38	0	-6133	1472	1460	1438	1426	1404	1467	1433	144	435	500	1010	1	1	28705031	411	16.08	0.85	12	0.33	89.00	1687.00	1700	20240319	-15.82	1178	20230727	21.48	1700	-15.82	20240319	1300	10.08	20240125	1700	-15.82	20240319	1178	21.48	20230727	0.00	N	013000	500	143 억		397156	N	N	35	N	00	N
139	20240502	150244	57	100.00	KOSPI		유통업	N	N	N	N		N	1439	-11	5	-0.76	124164275	86724	155.53	1400	1457	1400	1885	1015	1450	1431.72	1.38	0	-5660	1472	1460	1438	1426	1404	1467	1433	144	435	500	1010	1	1	28705031	413	16.17	0.85	12	0.30	89.00	1687.00	1700	20240319	-15.35	1178	20230727	22.16	1700	-15.35	20240319	1300	10.69	20240125	1700	-15.35	20240319	1178	22.16	20230727	0.00	N	013000	500	143 억		397156	N	N	0	N	00	N
140	20240502	140242	57	100.00	KOSPI		유통업	N	N	N	N		N	1441	-9	5	-0.62	111030684	77578	139.13	1400	1457	1400	1885	1015	1450	1431.21	1.38	0	-5776	1472	1460	1438	1426	1404	1467	1433	144	435	500	1010	1	1	28705031	414	16.19	0.85	12	0.27	89.00	1687.00	1700	20240319	-15.24	1178	20230727	22.33	1700	-15.24	20240319	1300	10.85	20240125	1700	-15.24	20240319	1178	22.33	20230727	0.00	N	013000	500	143 억		397156	N	N	0	N	00	N
141	20240502	130242	57	100.00	KOSPI		유통업	N	N	N	N		N	1440	-10	5	-0.69	87915993	61633	110.53	1400	1456	1400	1885	1015	1450	1426.44	1.38	0	-3043	1472	1460	1438	1426	1404	1467	1433	144	435	500	1010	1	1	28705031	413	16.18	0.85	12	0.21	89.00	1687.00	1700	20240319	-15.29	1178	20230727	22.24	1700	-15.29	20240319	1300	10.77	20240125	1700	-15.29	20240319	1178	22.24	20230727	0.00	N	013000	500	143 억		397156	N	N	0	N	00	N
142	20240502	120241	57	100.00	KOSPI		유통업	N	N	N	N		N	1453	3	2	0.21	81509469	57203	102.59	1400	1454	1400	1885	1015	1450	1424.92	1.38	0	-1017	1472	1460	1438	1426	1404	1467	1433	144	435	500	1010	1	1	28705031	417	16.33	0.86	12	0.20	89.00	1687.00	1700	20240319	-14.53	1178	20230727	23.34	1700	-14.53	20240319	1300	11.77	20240125	1700	-14.53	20240319	1178	23.34	20230727	0.00	N	013000	500	143 억		397156	N	N	0	N	00	N
143	20240502	110241	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	-21	5	-1.45	45024996	31747	56.94	1400	1450	1400	1885	1015	1450	1418.24	1.38	0	1667	1472	1460	1438	1426	1404	1467	1433	144	435	500	1010	1	1	28705031	410	16.06	0.85	12	0.11	89.00	1687.00	1700	20240319	-15.94	1178	20230727	21.31	1700	-15.94	20240319	1300	9.92	20240125	1700	-15.94	20240319	1178	21.31	20230727	0.00	N	013000	500	143 억		397156	N	N	0	N	00	N
144	20240502	100241	57	100.00	KOSPI		유통업	N	N	N	N		N	1429	-21	5	-1.45	38777634	27375	49.09	1400	1450	1400	1885	1015	1450	1416.53	1.38	0	3973	1472	1460	1438	1426	1404	1467	1433	144	435	500	1010	1	1	28705031	410	16.06	0.85	12	0.10	89.00	1687.00	1700	20240319	-15.94	1178	20230727	21.31	1700	-15.94	20240319	1300	9.92	20240125	1700	-15.94	20240319	1178	21.31	20230727	0.00	N	013000	500	143 억		397156	N	N	0	N	00	N
145	20240502	090241	57	100.00	KOSPI		유통업	N	N	N	N		N	1432	-18	5	-1.24	19877813	14173	25.42	1400	1432	1400	1885	1015	1450	1402.51	1.38	0	4613	1472	1460	1438	1426	1404	1467	1433	144	435	500	1010	1	1	28705031	411	16.09	0.85	12	0.05	89.00	1687.00	1700	20240319	-15.76	1178	20230727	21.56	1700	-15.76	20240319	1300	10.15	20240125	1700	-15.76	20240319	1178	21.56	20230727	0.00	N	013000	500	143 억		397156	N	N	0	N	00	N