KissMeData/450140/price/prices-20240601.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	20240628	161348	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3120	55	2	1.79	552749240	178809	84.56	3075	3150	3070	3980	2150	3065	3091.28	0.64	0	25939	3138	3101	3068	3031	2998	3120	3050	314	915	500	1960	5	1	62777250	1959	16.08	1.03	12	0.28	194.00	3040.00	5030	20240227	-37.97	2600	20231020	20.00	5030	-37.97	20240227	2655	17.51	20240125	5030	-37.97	20240227	2600	20.00	20231020	2.56	N	450140	500	313 억		402190	N	N	51	N	00	N
3	20240628	151404	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3135	70	2	2.28	528382780	171003	80.87	3075	3150	3070	3980	2150	3065	3089.90	0.64	0	25778	3138	3101	3068	3031	2998	3120	3050	314	915	500	1960	5	1	62777250	1968	16.16	1.03	12	0.27	194.00	3040.00	5030	20240227	-37.67	2600	20231020	20.58	5030	-37.67	20240227	2655	18.08	20240125	5030	-37.67	20240227	2600	20.58	20231020	2.56	N	450140	500	313 억		402190	N	N	58	N	00	N
4	20240628	141402	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	15	2	0.49	262373895	84958	40.18	3075	3105	3075	3980	2150	3065	3088.28	0.64	0	28606	3138	3101	3068	3031	2998	3120	3050	314	915	500	1960	5	1	62777250	1934	15.88	1.01	12	0.14	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.56	N	450140	500	313 억		402190	N	N	58	N	00	N
5	20240628	131402	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	30	2	0.98	231860265	75096	35.51	3075	3105	3075	3980	2150	3065	3087.52	0.64	0	23244	3138	3101	3068	3031	2998	3120	3050	314	915	500	1960	5	1	62777250	1943	15.95	1.02	12	0.12	194.00	3040.00	5030	20240227	-38.47	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5030	-38.47	20240227	2600	19.04	20231020	2.56	N	450140	500	313 억		402190	N	N	58	N	00	N
6	20240628	121358	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	30	2	0.98	158253760	51204	24.21	3075	3105	3075	3980	2150	3065	3090.65	0.64	0	23703	3138	3101	3068	3031	2998	3120	3050	314	915	500	1960	5	1	62777250	1943	15.95	1.02	12	0.08	194.00	3040.00	5030	20240227	-38.47	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5030	-38.47	20240227	2600	19.04	20231020	2.56	N	450140	500	313 억		402190	N	N	58	N	00	N
7	20240628	111335	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	20	2	0.65	148290605	47974	22.69	3075	3105	3075	3980	2150	3065	3091.06	0.64	0	22638	3138	3101	3068	3031	2998	3120	3050	314	915	500	1960	5	1	62777250	1937	15.90	1.01	12	0.08	194.00	3040.00	5030	20240227	-38.67	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.56	N	450140	500	313 억		402190	N	N	58	N	00	N
8	20240628	101332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	15	2	0.49	108195565	35003	16.55	3075	3105	3075	3980	2150	3065	3091.04	0.64	0	14559	3138	3101	3068	3031	2998	3120	3050	314	915	500	1960	5	1	62777250	1934	15.88	1.01	12	0.06	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.56	N	450140	500	313 억		402190	N	N	58	N	00	N
9	20240628	091336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3105	40	2	1.31	68453870	22138	10.47	3075	3105	3075	3980	2150	3065	3092.14	0.64	0	13870	3138	3101	3068	3031	2998	3120	3050	314	915	500	1960	5	1	62777250	1949	16.01	1.02	12	0.04	194.00	3040.00	5030	20240227	-38.27	2600	20231020	19.42	5030	-38.27	20240227	2655	16.95	20240125	5030	-38.27	20240227	2600	19.42	20231020	2.56	N	450140	500	313 억		402190	N	N	58	N	00	N
10	20240627	161324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	25	2	0.82	648851570	211291	127.22	3040	3105	3035	3950	2130	3040	3070.89	0.57	0	51350	3186	3112	3006	2932	2826	3130	2950	314	910	500	1940	5	1	62777250	1924	15.80	1.01	12	0.34	194.00	3040.00	5030	20240227	-39.07	2600	20231020	17.88	5030	-39.07	20240227	2655	15.44	20240125	5030	-39.07	20240227	2600	17.88	20231020	2.63	N	450140	500	313 억		354938	N	N	58	N	00	N
11	20240627	151332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	40	2	1.32	585796335	190743	114.85	3040	3105	3035	3950	2130	3040	3071.13	0.57	0	49285	3186	3112	3006	2932	2826	3130	2950	314	910	500	1940	5	1	62777250	1934	15.88	1.01	12	0.30	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.63	N	450140	500	313 억		354938	N	N	56	N	00	N
12	20240627	141330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	50	2	1.64	559075310	182059	109.62	3040	3105	3035	3950	2130	3040	3070.85	0.57	0	48382	3186	3112	3006	2932	2826	3130	2950	314	910	500	1940	5	1	62777250	1940	15.93	1.02	12	0.29	194.00	3040.00	5030	20240227	-38.57	2600	20231020	18.85	5030	-38.57	20240227	2655	16.38	20240125	5030	-38.57	20240227	2600	18.85	20231020	2.63	N	450140	500	313 억		354938	N	N	56	N	00	N
13	20240627	131330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	35	2	1.15	476063305	155210	93.45	3040	3100	3035	3950	2130	3040	3067.22	0.57	0	35026	3186	3112	3006	2932	2826	3130	2950	314	910	500	1940	5	1	62777250	1930	15.85	1.01	12	0.25	194.00	3040.00	5030	20240227	-38.87	2600	20231020	18.27	5030	-38.87	20240227	2655	15.82	20240125	5030	-38.87	20240227	2600	18.27	20231020	2.63	N	450140	500	313 억		354938	N	N	56	N	00	N
14	20240627	121331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	40	2	1.32	467937795	152570	91.86	3040	3100	3035	3950	2130	3040	3067.04	0.57	0	33313	3186	3112	3006	2932	2826	3130	2950	314	910	500	1940	5	1	62777250	1934	15.88	1.01	12	0.24	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.63	N	450140	500	313 억		354938	N	N	56	N	00	N
15	20240627	111332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	45	2	1.48	448771570	146345	88.12	3040	3100	3035	3950	2130	3040	3066.53	0.57	0	32863	3186	3112	3006	2932	2826	3130	2950	314	910	500	1940	5	1	62777250	1937	15.90	1.01	12	0.23	194.00	3040.00	5030	20240227	-38.67	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.63	N	450140	500	313 억		354938	N	N	56	N	00	N
16	20240627	101331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	40	2	1.32	421451270	137465	82.77	3040	3100	3035	3950	2130	3040	3065.88	0.57	0	32749	3186	3112	3006	2932	2826	3130	2950	314	910	500	1940	5	1	62777250	1934	15.88	1.01	12	0.22	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.63	N	450140	500	313 억		354938	N	N	56	N	00	N
17	20240627	091332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	40	2	1.32	312042880	101955	61.39	3040	3100	3035	3950	2130	3040	3060.59	0.57	0	23356	3186	3112	3006	2932	2826	3130	2950	314	910	500	1940	5	1	62777250	1934	15.88	1.01	12	0.16	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.63	N	450140	500	313 억		354938	N	N	56	N	00	N
18	20240626	161326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3040	-5	5	-0.16	501243865	165341	92.93	3040	3080	2900	3955	2135	3045	3031.03	0.55	0	14544	3171	3107	3076	3012	2981	3092	2997	314	910	500	1940	5	1	62777250	1908	15.67	1.00	12	0.26	194.00	3040.00	5030	20240227	-39.56	2600	20231020	16.92	5030	-39.56	20240227	2655	14.50	20240125	5030	-39.56	20240227	2600	16.92	20231020	2.57	N	450140	500	313 억		345890	N	N	56	N	00	N
19	20240626	151331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3040	-5	5	-0.16	416825945	137579	77.33	3040	3080	2900	3955	2135	3045	3029.72	0.55	0	15885	3171	3107	3076	3012	2981	3092	2997	314	910	500	1940	5	1	62777250	1908	15.67	1.00	12	0.22	194.00	3040.00	5030	20240227	-39.56	2600	20231020	16.92	5030	-39.56	20240227	2655	14.50	20240125	5030	-39.56	20240227	2600	16.92	20231020	2.57	N	450140	500	313 억		345890	N	N	295	N	00	N
20	20240626	141327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3030	-15	5	-0.49	358506970	118353	66.52	3040	3080	2900	3955	2135	3045	3029.13	0.55	0	15192	3171	3107	3076	3012	2981	3092	2997	314	910	500	1940	5	1	62777250	1902	15.62	1.00	12	0.19	194.00	3040.00	5030	20240227	-39.76	2600	20231020	16.54	5030	-39.76	20240227	2655	14.12	20240125	5030	-39.76	20240227	2600	16.54	20231020	2.57	N	450140	500	313 억		345890	N	N	295	N	00	N
21	20240626	131327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3025	-20	5	-0.66	349688720	115450	64.89	3040	3080	2900	3955	2135	3045	3028.92	0.55	0	16250	3171	3107	3076	3012	2981	3092	2997	314	910	500	1940	5	1	62777250	1899	15.59	1.00	12	0.18	194.00	3040.00	5030	20240227	-39.86	2600	20231020	16.35	5030	-39.86	20240227	2655	13.94	20240125	5030	-39.86	20240227	2600	16.35	20231020	2.57	N	450140	500	313 억		345890	N	N	295	N	00	N
22	20240626	121325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	0	3	0.00	191563695	62876	35.34	3040	3080	3015	3955	2135	3045	3046.69	0.55	0	13666	3171	3107	3076	3012	2981	3092	2997	314	910	500	1940	5	1	62777250	1912	15.70	1.00	12	0.10	194.00	3040.00	5030	20240227	-39.46	2600	20231020	17.12	5030	-39.46	20240227	2655	14.69	20240125	5030	-39.46	20240227	2600	17.12	20231020	2.57	N	450140	500	313 억		345890	N	N	295	N	00	N
23	20240626	111328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	5	2	0.16	153923485	50440	28.35	3040	3080	3030	3955	2135	3045	3051.62	0.55	0	13630	3171	3107	3076	3012	2981	3092	2997	314	910	500	1940	5	1	62777250	1915	15.72	1.00	12	0.08	194.00	3040.00	5030	20240227	-39.36	2600	20231020	17.31	5030	-39.36	20240227	2655	14.88	20240125	5030	-39.36	20240227	2600	17.31	20231020	2.57	N	450140	500	313 억		345890	N	N	295	N	00	N
24	20240626	101325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	0	3	0.00	137144650	44926	25.25	3040	3080	3030	3955	2135	3045	3052.68	0.55	0	16592	3171	3107	3076	3012	2981	3092	2997	314	910	500	1940	5	1	62777250	1912	15.70	1.00	12	0.07	194.00	3040.00	5030	20240227	-39.46	2600	20231020	17.12	5030	-39.46	20240227	2655	14.69	20240125	5030	-39.46	20240227	2600	17.12	20231020	2.57	N	450140	500	313 억		345890	N	N	295	N	00	N
25	20240626	091329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	10	2	0.33	99671710	32585	18.31	3040	3080	3030	3955	2135	3045	3058.82	0.55	0	15997	3171	3107	3076	3012	2981	3092	2997	314	910	500	1940	5	1	62777250	1918	15.75	1.00	12	0.05	194.00	3040.00	5030	20240227	-39.26	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5030	-39.26	20240227	2600	17.50	20231020	2.57	N	450140	500	313 억		345890	N	N	295	N	00	N
26	20240625	161324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	-50	5	-1.62	545124880	176547	52.28	3095	3140	3045	4020	2170	3095	3087.77	0.51	0	19375	3225	3160	3095	3030	2965	3127	2997	314	925	500	1980	5	1	62777250	1912	15.70	1.00	12	0.28	194.00	3040.00	5030	20240227	-39.46	2600	20231020	17.12	5030	-39.46	20240227	2655	14.69	20240125	5030	-39.46	20240227	2600	17.12	20231020	2.58	N	450140	500	313 억		323161	N	N	295	N	00	N
27	20240625	151322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-40	5	-1.29	434832435	140587	41.63	3095	3140	3050	4020	2170	3095	3092.98	0.51	0	29859	3225	3160	3095	3030	2965	3127	2997	314	925	500	1980	5	1	62777250	1918	15.75	1.00	12	0.22	194.00	3040.00	5030	20240227	-39.26	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5030	-39.26	20240227	2600	17.50	20231020	2.58	N	450140	500	313 억		323161	N	N	9	N	00	N
28	20240625	141325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	-30	5	-0.97	414917315	134079	39.70	3095	3140	3050	4020	2170	3095	3094.57	0.51	0	31605	3225	3160	3095	3030	2965	3127	2997	314	925	500	1980	5	1	62777250	1924	15.80	1.01	12	0.21	194.00	3040.00	5030	20240227	-39.07	2600	20231020	17.88	5030	-39.07	20240227	2655	15.44	20240125	5030	-39.07	20240227	2600	17.88	20231020	2.58	N	450140	500	313 억		323161	N	N	9	N	00	N
29	20240625	131326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	-35	5	-1.13	411573905	132987	39.38	3095	3140	3050	4020	2170	3095	3094.84	0.51	0	31605	3225	3160	3095	3030	2965	3127	2997	314	925	500	1980	5	1	62777250	1921	15.77	1.01	12	0.21	194.00	3040.00	5030	20240227	-39.17	2600	20231020	17.69	5030	-39.17	20240227	2655	15.25	20240125	5030	-39.17	20240227	2600	17.69	20231020	2.58	N	450140	500	313 억		323161	N	N	9	N	00	N
30	20240625	121328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	-10	5	-0.32	380191890	122724	36.34	3095	3140	3050	4020	2170	3095	3097.94	0.51	0	33616	3225	3160	3095	3030	2965	3127	2997	314	925	500	1980	5	1	62777250	1937	15.90	1.01	12	0.20	194.00	3040.00	5030	20240227	-38.67	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.58	N	450140	500	313 억		323161	N	N	9	N	00	N
31	20240625	111327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-40	5	-1.29	350366050	113028	33.47	3095	3140	3050	4020	2170	3095	3099.82	0.51	0	28673	3225	3160	3095	3030	2965	3127	2997	314	925	500	1980	5	1	62777250	1918	15.75	1.00	12	0.18	194.00	3040.00	5030	20240227	-39.26	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5030	-39.26	20240227	2600	17.50	20231020	2.58	N	450140	500	313 억		323161	N	N	9	N	00	N
32	20240625	101325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-40	5	-1.29	297242140	95645	28.32	3095	3140	3050	4020	2170	3095	3107.76	0.51	0	27261	3225	3160	3095	3030	2965	3127	2997	314	925	500	1980	5	1	62777250	1918	15.75	1.00	12	0.15	194.00	3040.00	5030	20240227	-39.26	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5030	-39.26	20240227	2600	17.50	20231020	2.58	N	450140	500	313 억		323161	N	N	9	N	00	N
33	20240625	091324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	-30	5	-0.97	288098850	92657	27.44	3095	3140	3050	4020	2170	3095	3109.30	0.51	0	27407	3225	3160	3095	3030	2965	3127	2997	314	925	500	1980	5	1	62777250	1924	15.80	1.01	12	0.15	194.00	3040.00	5030	20240227	-39.07	2600	20231020	17.88	5030	-39.07	20240227	2655	15.44	20240125	5030	-39.07	20240227	2600	17.88	20231020	2.58	N	450140	500	313 억		323161	N	N	9	N	00	N
34	20240624	161324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	-25	5	-0.80	1040567830	337604	177.71	3115	3160	3030	4055	2185	3120	3082.16	0.57	0	51652	3216	3167	3111	3062	3006	3192	3087	314	935	500	1990	5	1	62777250	1943	15.95	1.02	12	0.54	194.00	3040.00	5030	20240227	-38.47	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5030	-38.47	20240227	2600	19.04	20231020	2.57	N	450140	500	313 억		358120	N	N	9	N	00	N
35	20240624	151319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	-85	5	-2.72	817286010	264972	139.48	3115	3160	3030	4055	2185	3120	3084.42	0.57	0	60647	3216	3167	3111	3062	3006	3192	3087	314	935	500	1990	5	1	62777250	1905	15.64	1.00	12	0.42	194.00	3040.00	5030	20240227	-39.66	2600	20231020	16.73	5030	-39.66	20240227	2655	14.31	20240125	5030	-39.66	20240227	2600	16.73	20231020	2.57	N	450140	500	313 억		358120	N	N	56	N	00	N
36	20240624	141321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	-75	5	-2.40	704164180	227724	119.87	3115	3160	3030	4055	2185	3120	3092.18	0.57	0	58760	3216	3167	3111	3062	3006	3192	3087	314	935	500	1990	5	1	62777250	1912	15.70	1.00	12	0.36	194.00	3040.00	5030	20240227	-39.46	2600	20231020	17.12	5030	-39.46	20240227	2655	14.69	20240125	5030	-39.46	20240227	2600	17.12	20231020	2.57	N	450140	500	313 억		358120	N	N	56	N	00	N
37	20240624	131319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	-70	5	-2.24	660737385	213424	112.34	3115	3160	3030	4055	2185	3120	3095.89	0.57	0	57676	3216	3167	3111	3062	3006	3192	3087	314	935	500	1990	5	1	62777250	1915	15.72	1.00	12	0.34	194.00	3040.00	5030	20240227	-39.36	2600	20231020	17.31	5030	-39.36	20240227	2655	14.88	20240125	5030	-39.36	20240227	2600	17.31	20231020	2.57	N	450140	500	313 억		358120	N	N	56	N	00	N
38	20240624	121320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	-55	5	-1.76	591585030	190711	100.39	3115	3160	3030	4055	2185	3120	3101.99	0.57	0	57781	3216	3167	3111	3062	3006	3192	3087	314	935	500	1990	5	1	62777250	1924	15.80	1.01	12	0.30	194.00	3040.00	5030	20240227	-39.07	2600	20231020	17.88	5030	-39.07	20240227	2655	15.44	20240125	5030	-39.07	20240227	2600	17.88	20231020	2.57	N	450140	500	313 억		358120	N	N	56	N	00	N
39	20240624	111322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	-50	5	-1.60	578219695	186342	98.09	3115	3160	3030	4055	2185	3120	3103.00	0.57	0	58002	3216	3167	3111	3062	3006	3192	3087	314	935	500	1990	5	1	62777250	1927	15.82	1.01	12	0.30	194.00	3040.00	5030	20240227	-38.97	2600	20231020	18.08	5030	-38.97	20240227	2655	15.63	20240125	5030	-38.97	20240227	2600	18.08	20231020	2.57	N	450140	500	313 억		358120	N	N	56	N	00	N
40	20240624	101320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3105	-15	5	-0.48	388494600	124158	65.35	3115	3160	3085	4055	2185	3120	3129.04	0.57	0	71648	3216	3167	3111	3062	3006	3192	3087	314	935	500	1990	5	1	62777250	1949	16.01	1.02	12	0.20	194.00	3040.00	5030	20240227	-38.27	2600	20231020	19.42	5030	-38.27	20240227	2655	16.95	20240125	5030	-38.27	20240227	2600	19.42	20231020	2.57	N	450140	500	313 억		358120	N	N	56	N	00	N
41	20240624	091321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3120	0	3	0.00	350274600	111851	58.88	3115	3160	3095	4055	2185	3120	3131.62	0.57	0	75585	3216	3167	3111	3062	3006	3192	3087	314	935	500	1990	5	1	62777250	1959	16.08	1.03	12	0.18	194.00	3040.00	5030	20240227	-37.97	2600	20231020	20.00	5030	-37.97	20240227	2655	17.51	20240125	5030	-37.97	20240227	2600	20.00	20231020	2.57	N	450140	500	313 억		358120	N	N	56	N	00	N
42	20240621	161235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3120	10	2	0.32	583330775	187962	135.60	3115	3160	3055	4040	2180	3110	3103.45	0.56	0	3991	3193	3151	3108	3066	3023	3130	3045	314	930	500	1990	5	1	62777250	1959	16.08	1.03	12	0.30	194.00	3040.00	5030	20240227	-37.97	2600	20231020	20.00	5030	-37.97	20240227	2655	17.51	20240125	5030	-37.97	20240227	2600	20.00	20231020	2.56	N	450140	500	313 억		354213	N	N	56	N	00	N
43	20240621	151236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3120	10	2	0.32	530315655	170970	123.34	3115	3160	3055	4040	2180	3110	3101.81	0.56	0	5317	3193	3151	3108	3066	3023	3130	3045	314	930	500	1990	5	1	62777250	1959	16.08	1.03	12	0.27	194.00	3040.00	5030	20240227	-37.97	2600	20231020	20.00	5030	-37.97	20240227	2655	17.51	20240125	5030	-37.97	20240227	2600	20.00	20231020	2.56	N	450140	500	313 억		354213	N	N	132	N	00	N
44	20240621	141233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3105	-5	5	-0.16	437022925	141080	101.78	3115	3160	3055	4040	2180	3110	3097.70	0.56	0	-745	3193	3151	3108	3066	3023	3130	3045	314	930	500	1990	5	1	62777250	1949	16.01	1.02	12	0.22	194.00	3040.00	5030	20240227	-38.27	2600	20231020	19.42	5030	-38.27	20240227	2655	16.95	20240125	5030	-38.27	20240227	2600	19.42	20231020	2.56	N	450140	500	313 억		354213	N	N	132	N	00	N
45	20240621	131236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	-20	5	-0.64	417043350	134621	97.12	3115	3160	3055	4040	2180	3110	3097.91	0.56	0	-1055	3193	3151	3108	3066	3023	3130	3045	314	930	500	1990	5	1	62777250	1940	15.93	1.02	12	0.21	194.00	3040.00	5030	20240227	-38.57	2600	20231020	18.85	5030	-38.57	20240227	2655	16.38	20240125	5030	-38.57	20240227	2600	18.85	20231020	2.56	N	450140	500	313 억		354213	N	N	132	N	00	N
46	20240621	121238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3110	0	3	0.00	411812715	132928	95.90	3115	3160	3055	4040	2180	3110	3098.01	0.56	0	-1096	3193	3151	3108	3066	3023	3130	3045	314	930	500	1990	5	1	62777250	1952	16.03	1.02	12	0.21	194.00	3040.00	5030	20240227	-38.17	2600	20231020	19.62	5030	-38.17	20240227	2655	17.14	20240125	5030	-38.17	20240227	2600	19.62	20231020	2.56	N	450140	500	313 억		354213	N	N	132	N	00	N
47	20240621	111236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3115	5	2	0.16	398739610	128700	92.85	3115	3160	3055	4040	2180	3110	3098.21	0.56	0	-2112	3193	3151	3108	3066	3023	3130	3045	314	930	500	1990	5	1	62777250	1956	16.06	1.02	12	0.21	194.00	3040.00	5030	20240227	-38.07	2600	20231020	19.81	5030	-38.07	20240227	2655	17.33	20240125	5030	-38.07	20240227	2600	19.81	20231020	2.56	N	450140	500	313 억		354213	N	N	132	N	00	N
48	20240621	101233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	-10	5	-0.32	372339720	120162	86.69	3115	3160	3055	4040	2180	3110	3098.65	0.56	0	-1835	3193	3151	3108	3066	3023	3130	3045	314	930	500	1990	5	1	62777250	1946	15.98	1.02	12	0.19	194.00	3040.00	5030	20240227	-38.37	2600	20231020	19.23	5030	-38.37	20240227	2655	16.76	20240125	5030	-38.37	20240227	2600	19.23	20231020	2.56	N	450140	500	313 억		354213	N	N	132	N	00	N
49	20240621	091239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	-30	5	-0.96	291828165	94057	67.86	3115	3160	3055	4040	2180	3110	3102.67	0.56	0	513	3193	3151	3108	3066	3023	3130	3045	314	930	500	1990	5	1	62777250	1934	15.88	1.01	12	0.15	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.56	N	450140	500	313 억		354213	N	N	132	N	00	N
50	20240620	161231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3110	15	2	0.48	429790555	138611	124.84	3150	3150	3065	4020	2170	3095	3100.67	0.54	0	10519	3185	3140	3100	3055	3015	3120	3035	314	925	500	1980	5	1	62777250	1952	16.03	1.02	12	0.22	194.00	3040.00	5030	20240227	-38.17	2600	20231020	19.62	5030	-38.17	20240227	2655	17.14	20240125	5030	-38.17	20240227	2600	19.62	20231020	2.53	N	450140	500	313 억		336339	N	N	132	N	00	N
51	20240620	151227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3140	45	2	1.45	386106580	124641	112.26	3150	3150	3065	4020	2170	3095	3097.75	0.54	0	10040	3185	3140	3100	3055	3015	3120	3035	314	925	500	1980	5	1	62777250	1971	16.19	1.03	12	0.20	194.00	3040.00	5030	20240227	-37.57	2600	20231020	20.77	5030	-37.57	20240227	2655	18.27	20240125	5030	-37.57	20240227	2600	20.77	20231020	2.53	N	450140	500	313 억		336339	N	N	99	N	00	N
52	20240620	141232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	0	3	0.00	290399535	93944	84.61	3150	3150	3065	4020	2170	3095	3091.20	0.54	0	3897	3185	3140	3100	3055	3015	3120	3035	314	925	500	1980	5	1	62777250	1943	15.95	1.02	12	0.15	194.00	3040.00	5030	20240227	-38.47	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5030	-38.47	20240227	2600	19.04	20231020	2.53	N	450140	500	313 억		336339	N	N	99	N	00	N
53	20240620	131231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	0	3	0.00	275112450	89000	80.16	3150	3150	3065	4020	2170	3095	3091.15	0.54	0	3897	3185	3140	3100	3055	3015	3120	3035	314	925	500	1980	5	1	62777250	1943	15.95	1.02	12	0.14	194.00	3040.00	5030	20240227	-38.47	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5030	-38.47	20240227	2600	19.04	20231020	2.53	N	450140	500	313 억		336339	N	N	99	N	00	N
54	20240620	121231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	-15	5	-0.48	245205740	79321	71.44	3150	3150	3065	4020	2170	3095	3091.31	0.54	0	2551	3185	3140	3100	3055	3015	3120	3035	314	925	500	1980	5	1	62777250	1934	15.88	1.01	12	0.13	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.53	N	450140	500	313 억		336339	N	N	99	N	00	N
55	20240620	111231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	-25	5	-0.81	188941535	61043	54.98	3150	3150	3065	4020	2170	3095	3095.22	0.54	0	-1734	3185	3140	3100	3055	3015	3120	3035	314	925	500	1980	5	1	62777250	1927	15.82	1.01	12	0.10	194.00	3040.00	5030	20240227	-38.97	2600	20231020	18.08	5030	-38.97	20240227	2655	15.63	20240125	5030	-38.97	20240227	2600	18.08	20231020	2.53	N	450140	500	313 억		336339	N	N	99	N	00	N
56	20240620	101232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	-10	5	-0.32	151308665	48802	43.95	3150	3150	3070	4020	2170	3095	3100.46	0.54	0	4219	3185	3140	3100	3055	3015	3120	3035	314	925	500	1980	5	1	62777250	1937	15.90	1.01	12	0.08	194.00	3040.00	5030	20240227	-38.67	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.53	N	450140	500	313 억		336339	N	N	99	N	00	N
57	20240620	091238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3115	20	2	0.65	11065850	3581	3.23	3150	3150	3070	4020	2170	3095	3090.16	0.54	0	-902	3185	3140	3100	3055	3015	3120	3035	314	925	500	1980	5	1	62777250	1956	16.06	1.02	12	0.01	194.00	3040.00	5030	20240227	-38.07	2600	20231020	19.81	5030	-38.07	20240227	2655	17.33	20240125	5030	-38.07	20240227	2600	19.81	20231020	2.53	N	450140	500	313 억		336339	N	N	99	N	00	N
58	20240619	161225	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	-50	5	-1.59	342814450	111024	79.41	3145	3145	3060	4085	2205	3145	3087.44	0.57	0	-20423	3228	3186	3103	3061	2978	3207	3082	314	940	500	2010	5	1	62777250	1943	15.95	1.02	12	0.18	194.00	3040.00	5030	20240227	-38.47	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5030	-38.47	20240227	2600	19.04	20231020	2.52	N	450140	500	313 억		355967	N	N	99	N	00	N
59	20240619	151227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3105	-40	5	-1.27	282604500	91587	65.51	3145	3145	3060	4085	2205	3145	3085.64	0.57	0	-14717	3228	3186	3103	3061	2978	3207	3082	314	940	500	2010	5	1	62777250	1949	16.01	1.02	12	0.15	194.00	3040.00	5030	20240227	-38.27	2600	20231020	19.42	5030	-38.27	20240227	2655	16.95	20240125	5030	-38.27	20240227	2600	19.42	20231020	2.52	N	450140	500	313 억		355967	N	N	80	N	00	N
60	20240619	141235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	-50	5	-1.59	244888840	79397	56.79	3145	3145	3060	4085	2205	3145	3084.36	0.57	0	-13895	3228	3186	3103	3061	2978	3207	3082	314	940	500	2010	5	1	62777250	1943	15.95	1.02	12	0.13	194.00	3040.00	5030	20240227	-38.47	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5030	-38.47	20240227	2600	19.04	20231020	2.52	N	450140	500	313 억		355967	N	N	80	N	00	N
61	20240619	131222	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	-55	5	-1.75	228749735	74184	53.06	3145	3145	3060	4085	2205	3145	3083.55	0.57	0	-13920	3228	3186	3103	3061	2978	3207	3082	314	940	500	2010	5	1	62777250	1940	15.93	1.02	12	0.12	194.00	3040.00	5030	20240227	-38.57	2600	20231020	18.85	5030	-38.57	20240227	2655	16.38	20240125	5030	-38.57	20240227	2600	18.85	20231020	2.52	N	450140	500	313 억		355967	N	N	80	N	00	N
62	20240619	121223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	-65	5	-2.07	208691740	67703	48.43	3145	3145	3060	4085	2205	3145	3082.46	0.57	0	-12158	3228	3186	3103	3061	2978	3207	3082	314	940	500	2010	5	1	62777250	1934	15.88	1.01	12	0.11	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.52	N	450140	500	313 억		355967	N	N	80	N	00	N
63	20240619	111227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	-55	5	-1.75	158048740	51232	36.65	3145	3145	3060	4085	2205	3145	3084.96	0.57	0	-13038	3228	3186	3103	3061	2978	3207	3082	314	940	500	2010	5	1	62777250	1940	15.93	1.02	12	0.08	194.00	3040.00	5030	20240227	-38.57	2600	20231020	18.85	5030	-38.57	20240227	2655	16.38	20240125	5030	-38.57	20240227	2600	18.85	20231020	2.52	N	450140	500	313 억		355967	N	N	80	N	00	N
64	20240619	101231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	-45	5	-1.43	117042775	37876	27.09	3145	3145	3060	4085	2205	3145	3090.16	0.57	0	-12911	3228	3186	3103	3061	2978	3207	3082	314	940	500	2010	5	1	62777250	1946	15.98	1.02	12	0.06	194.00	3040.00	5030	20240227	-38.37	2600	20231020	19.23	5030	-38.37	20240227	2655	16.76	20240125	5030	-38.37	20240227	2600	19.23	20231020	2.52	N	450140	500	313 억		355967	N	N	80	N	00	N
65	20240619	091234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	-60	5	-1.91	58147705	18770	13.43	3145	3145	3080	4085	2205	3145	3097.91	0.57	0	-4399	3228	3186	3103	3061	2978	3207	3082	314	940	500	2010	5	1	62777250	1937	15.90	1.01	12	0.03	194.00	3040.00	5030	20240227	-38.67	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.52	N	450140	500	313 억		355967	N	N	80	N	00	N
66	20240618	161219	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3145	110	2	3.62	427656270	138512	130.15	3020	3145	3020	3945	2125	3035	3086.80	0.51	0	41761	3131	3082	3046	2997	2961	3065	2980	314	910	500	1940	5	1	62777250	1974	16.21	1.03	12	0.22	194.00	3040.00	5180	20230612	-39.29	2600	20231020	20.96	5030	-37.48	20240227	2655	18.46	20240125	5030	-37.48	20240227	2600	20.96	20231020	2.55	N	450140	500	313 억		317533	N	N	80	N	00	N
67	20240618	151219	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3105	70	2	2.31	312036640	101555	95.42	3020	3120	3020	3945	2125	3035	3072.59	0.51	0	25777	3131	3082	3046	2997	2961	3065	2980	314	910	500	1940	5	1	62777250	1949	16.01	1.02	12	0.16	194.00	3040.00	5180	20230612	-40.06	2600	20231020	19.42	5030	-38.27	20240227	2655	16.95	20240125	5030	-38.27	20240227	2600	19.42	20231020	2.55	N	450140	500	313 억		317533	N	N	47	N	00	N
68	20240618	141224	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	35	2	1.15	184061255	60156	56.52	3020	3095	3020	3945	2125	3035	3059.73	0.51	0	17678	3131	3082	3046	2997	2961	3065	2980	314	910	500	1940	5	1	62777250	1927	15.82	1.01	12	0.10	194.00	3040.00	5180	20230612	-40.73	2600	20231020	18.08	5030	-38.97	20240227	2655	15.63	20240125	5030	-38.97	20240227	2600	18.08	20231020	2.55	N	450140	500	313 억		317533	N	N	47	N	00	N
69	20240618	131224	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	35	2	1.15	165873400	54220	50.95	3020	3095	3020	3945	2125	3035	3059.27	0.51	0	16210	3131	3082	3046	2997	2961	3065	2980	314	910	500	1940	5	1	62777250	1927	15.82	1.01	12	0.09	194.00	3040.00	5180	20230612	-40.73	2600	20231020	18.08	5030	-38.97	20240227	2655	15.63	20240125	5030	-38.97	20240227	2600	18.08	20231020	2.55	N	450140	500	313 억		317533	N	N	47	N	00	N
70	20240618	121220	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	25	2	0.82	151203545	49440	46.45	3020	3095	3020	3945	2125	3035	3058.32	0.51	0	14837	3131	3082	3046	2997	2961	3065	2980	314	910	500	1940	5	1	62777250	1921	15.77	1.01	12	0.08	194.00	3040.00	5180	20230612	-40.93	2600	20231020	17.69	5030	-39.17	20240227	2655	15.25	20240125	5030	-39.17	20240227	2600	17.69	20231020	2.55	N	450140	500	313 억		317533	N	N	47	N	00	N
71	20240618	111221	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	50	2	1.65	120985150	39569	37.18	3020	3095	3020	3945	2125	3035	3057.57	0.51	0	8969	3131	3082	3046	2997	2961	3065	2980	314	910	500	1940	5	1	62777250	1937	15.90	1.01	12	0.06	194.00	3040.00	5180	20230612	-40.44	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.55	N	450140	500	313 억		317533	N	N	47	N	00	N
72	20240618	101219	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	30	2	0.99	73412675	24085	22.63	3020	3095	3020	3945	2125	3035	3048.07	0.51	0	3750	3131	3082	3046	2997	2961	3065	2980	314	910	500	1940	5	1	62777250	1924	15.80	1.01	12	0.04	194.00	3040.00	5180	20230612	-40.83	2600	20231020	17.88	5030	-39.07	20240227	2655	15.44	20240125	5030	-39.07	20240227	2600	17.88	20231020	2.55	N	450140	500	313 억		317533	N	N	47	N	00	N
73	20240618	091230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	20	2	0.66	15601000	5146	4.84	3020	3095	3020	3945	2125	3035	3031.67	0.51	0	2530	3131	3082	3046	2997	2961	3065	2980	314	910	500	1940	5	1	62777250	1918	15.75	1.00	12	0.01	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5030	-39.26	20240227	2600	17.50	20231020	2.55	N	450140	500	313 억		317533	N	N	47	N	00	N
74	20240617	161210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	-20	5	-0.65	323609235	106408	70.04	3040	3095	3010	3970	2140	3055	3041.22	0.48	0	18312	3155	3105	3080	3030	3005	3092	3017	314	915	500	1950	5	1	62777250	1905	15.64	1.00	12	0.17	194.00	3040.00	5180	20230612	-41.41	2600	20231020	16.73	5030	-39.66	20240227	2655	14.31	20240125	5030	-39.66	20240227	2600	16.73	20231020	2.55	N	450140	500	313 억		299681	N	N	47	N	00	N
75	20240617	151218	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	0	3	0.00	306292720	100708	66.29	3040	3095	3010	3970	2140	3055	3041.39	0.48	0	19186	3155	3105	3080	3030	3005	3092	3017	314	915	500	1950	5	1	62777250	1918	15.75	1.00	12	0.16	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5030	-39.26	20240227	2600	17.50	20231020	2.55	N	450140	500	313 억		299681	N	N	16	N	00	N
76	20240617	141207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	-20	5	-0.65	209741670	68898	45.35	3040	3095	3010	3970	2140	3055	3044.23	0.48	0	11001	3155	3105	3080	3030	3005	3092	3017	314	915	500	1950	5	1	62777250	1905	15.64	1.00	12	0.11	194.00	3040.00	5180	20230612	-41.41	2600	20231020	16.73	5030	-39.66	20240227	2655	14.31	20240125	5030	-39.66	20240227	2600	16.73	20231020	2.55	N	450140	500	313 억		299681	N	N	16	N	00	N
77	20240617	131206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	-20	5	-0.65	198989090	65352	43.02	3040	3095	3010	3970	2140	3055	3044.88	0.48	0	11356	3155	3105	3080	3030	3005	3092	3017	314	915	500	1950	5	1	62777250	1905	15.64	1.00	12	0.10	194.00	3040.00	5180	20230612	-41.41	2600	20231020	16.73	5030	-39.66	20240227	2655	14.31	20240125	5030	-39.66	20240227	2600	16.73	20231020	2.55	N	450140	500	313 억		299681	N	N	16	N	00	N
78	20240617	121206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	-10	5	-0.33	175443855	57618	37.93	3040	3095	3010	3970	2140	3055	3044.94	0.48	0	8719	3155	3105	3080	3030	3005	3092	3017	314	915	500	1950	5	1	62777250	1912	15.70	1.00	12	0.09	194.00	3040.00	5180	20230612	-41.22	2600	20231020	17.12	5030	-39.46	20240227	2655	14.69	20240125	5030	-39.46	20240227	2600	17.12	20231020	2.55	N	450140	500	313 억		299681	N	N	16	N	00	N
79	20240617	111157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3040	-15	5	-0.49	132612615	43596	28.70	3040	3095	3010	3970	2140	3055	3041.85	0.48	0	2564	3155	3105	3080	3030	3005	3092	3017	314	915	500	1950	5	1	62777250	1908	15.67	1.00	12	0.07	194.00	3040.00	5180	20230612	-41.31	2600	20231020	16.92	5030	-39.56	20240227	2655	14.50	20240125	5030	-39.56	20240227	2600	16.92	20231020	2.55	N	450140	500	313 억		299681	N	N	16	N	00	N
80	20240617	101158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	15	2	0.49	66338695	21748	14.32	3040	3095	3010	3970	2140	3055	3050.33	0.48	0	-859	3155	3105	3080	3030	3005	3092	3017	314	915	500	1950	5	1	62777250	1927	15.82	1.01	12	0.03	194.00	3040.00	5180	20230612	-40.73	2600	20231020	18.08	5030	-38.97	20240227	2655	15.63	20240125	5030	-38.97	20240227	2600	18.08	20231020	2.55	N	450140	500	313 억		299681	N	N	16	N	00	N
81	20240617	091201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	25	2	0.82	6792150	2218	1.46	3040	3095	3040	3970	2140	3055	3062.36	0.48	0	275	3155	3105	3080	3030	3005	3092	3017	314	915	500	1950	5	1	62777250	1934	15.88	1.01	12	0.00	194.00	3040.00	5180	20230612	-40.54	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.55	N	450140	500	313 억		299681	N	N	16	N	00	N
82	20240614	161017	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-15	5	-0.49	465870040	150797	97.55	3130	3130	3055	3990	2150	3070	3089.43	0.52	0	-14819	3140	3105	3075	3040	3010	3122	3057	314	920	500	1960	5	1	62777250	1918	15.75	1.00	12	0.24	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5030	-39.26	20240227	2600	17.50	20231020	2.53	N	450140	500	313 억		324726	N	N	16	N	00	N
83	20240614	151021	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	-5	5	-0.16	429572400	138931	89.88	3130	3130	3060	3990	2150	3070	3091.98	0.52	0	-12016	3140	3105	3075	3040	3010	3122	3057	314	920	500	1960	5	1	62777250	1924	15.80	1.01	12	0.22	194.00	3040.00	5180	20230612	-40.83	2600	20231020	17.88	5030	-39.07	20240227	2655	15.44	20240125	5030	-39.07	20240227	2600	17.88	20231020	2.53	N	450140	500	313 억		324726	N	N	121	N	00	N
84	20240614	141019	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	-10	5	-0.33	393646325	127262	82.33	3130	3130	3060	3990	2150	3070	3093.20	0.52	0	-10848	3140	3105	3075	3040	3010	3122	3057	314	920	500	1960	5	1	62777250	1921	15.77	1.01	12	0.20	194.00	3040.00	5180	20230612	-40.93	2600	20231020	17.69	5030	-39.17	20240227	2655	15.25	20240125	5030	-39.17	20240227	2600	17.69	20231020	2.53	N	450140	500	313 억		324726	N	N	121	N	00	N
85	20240614	131021	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	20	2	0.65	378029660	122173	79.04	3130	3130	3060	3990	2150	3070	3094.22	0.52	0	-9231	3140	3105	3075	3040	3010	3122	3057	314	920	500	1960	5	1	62777250	1940	15.93	1.02	12	0.19	194.00	3040.00	5180	20230612	-40.35	2600	20231020	18.85	5030	-38.57	20240227	2655	16.38	20240125	5030	-38.57	20240227	2600	18.85	20231020	2.53	N	450140	500	313 억		324726	N	N	121	N	00	N
86	20240614	121028	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	20	2	0.65	365620525	118144	76.43	3130	3130	3060	3990	2150	3070	3094.70	0.52	0	-10017	3140	3105	3075	3040	3010	3122	3057	314	920	500	1960	5	1	62777250	1940	15.93	1.02	12	0.19	194.00	3040.00	5180	20230612	-40.35	2600	20231020	18.85	5030	-38.57	20240227	2655	16.38	20240125	5030	-38.57	20240227	2600	18.85	20231020	2.53	N	450140	500	313 억		324726	N	N	121	N	00	N
87	20240614	111146	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	15	2	0.49	357312255	115454	74.69	3130	3130	3060	3990	2150	3070	3094.85	0.52	0	-10796	3140	3105	3075	3040	3010	3122	3057	314	920	500	1960	5	1	62777250	1937	15.90	1.01	12	0.18	194.00	3040.00	5180	20230612	-40.44	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.53	N	450140	500	313 억		324726	N	N	121	N	00	N
88	20240614	101146	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	30	2	0.98	334419275	108040	69.89	3130	3130	3060	3990	2150	3070	3095.33	0.52	0	-10333	3140	3105	3075	3040	3010	3122	3057	314	920	500	1960	5	1	62777250	1946	15.98	1.02	12	0.17	194.00	3040.00	5180	20230612	-40.15	2600	20231020	19.23	5030	-38.37	20240227	2655	16.76	20240125	5030	-38.37	20240227	2600	19.23	20231020	2.53	N	450140	500	313 억		324726	N	N	121	N	00	N
89	20240614	091152	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	0	3	0.00	233219370	75194	48.65	3130	3130	3065	3990	2150	3070	3101.57	0.52	0	8159	3140	3105	3075	3040	3010	3122	3057	314	920	500	1960	5	1	62777250	1927	15.82	1.01	12	0.12	194.00	3040.00	5180	20230612	-40.73	2600	20231020	18.08	5030	-38.97	20240227	2655	15.63	20240125	5030	-38.97	20240227	2600	18.08	20231020	2.53	N	450140	500	313 억		324726	N	N	121	N	00	N
90	20240613	161132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3070	20	2	0.66	472295640	153266	70.47	3050	3110	3045	3965	2135	3050	3081.61	0.46	0	35320	3183	3116	3078	3011	2973	3097	2992	314	915	500	1950	5	1	62777250	1927	15.82	1.01	12	0.24	194.00	3040.00	5180	20230612	-40.73	2600	20231020	18.08	5030	-38.97	20240227	2655	15.63	20240125	5030	-38.97	20240227	2600	18.08	20231020	2.56	N	450140	500	313 억		287208	N	N	121	N	00	N
91	20240613	151151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3090	40	2	1.31	427088620	138649	63.75	3050	3105	3045	3965	2135	3050	3080.36	0.46	0	30766	3183	3116	3078	3011	2973	3097	2992	314	915	500	1950	5	1	62777250	1940	15.93	1.02	12	0.22	194.00	3040.00	5180	20230612	-40.35	2600	20231020	18.85	5030	-38.57	20240227	2655	16.38	20240125	5030	-38.57	20240227	2600	18.85	20231020	2.56	N	450140	500	313 억		287208	N	N	9	N	00	N
92	20240613	141139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	35	2	1.15	391225335	127019	58.40	3050	3105	3045	3965	2135	3050	3080.05	0.46	0	27147	3183	3116	3078	3011	2973	3097	2992	314	915	500	1950	5	1	62777250	1937	15.90	1.01	12	0.20	194.00	3040.00	5180	20230612	-40.44	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.56	N	450140	500	313 억		287208	N	N	9	N	00	N
93	20240613	131139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	45	2	1.48	321986915	104464	48.03	3050	3105	3045	3965	2135	3050	3082.28	0.46	0	27433	3183	3116	3078	3011	2973	3097	2992	314	915	500	1950	5	1	62777250	1943	15.95	1.02	12	0.17	194.00	3040.00	5180	20230612	-40.25	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5030	-38.47	20240227	2600	19.04	20231020	2.56	N	450140	500	313 억		287208	N	N	9	N	00	N
94	20240613	121141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3085	35	2	1.15	279351565	90642	41.68	3050	3105	3045	3965	2135	3050	3081.92	0.46	0	20511	3183	3116	3078	3011	2973	3097	2992	314	915	500	1950	5	1	62777250	1937	15.90	1.01	12	0.14	194.00	3040.00	5180	20230612	-40.44	2600	20231020	18.65	5030	-38.67	20240227	2655	16.20	20240125	5030	-38.67	20240227	2600	18.65	20231020	2.56	N	450140	500	313 억		287208	N	N	9	N	00	N
95	20240613	111135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	30	2	0.98	184236750	59835	27.51	3050	3100	3045	3965	2135	3050	3079.08	0.46	0	16626	3183	3116	3078	3011	2973	3097	2992	314	915	500	1950	5	1	62777250	1934	15.88	1.01	12	0.10	194.00	3040.00	5180	20230612	-40.54	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.56	N	450140	500	313 억		287208	N	N	9	N	00	N
96	20240613	101133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	25	2	0.82	164219595	53343	24.53	3050	3100	3045	3965	2135	3050	3078.56	0.46	0	17466	3183	3116	3078	3011	2973	3097	2992	314	915	500	1950	5	1	62777250	1930	15.85	1.01	12	0.08	194.00	3040.00	5180	20230612	-40.64	2600	20231020	18.27	5030	-38.87	20240227	2655	15.82	20240125	5030	-38.87	20240227	2600	18.27	20231020	2.56	N	450140	500	313 억		287208	N	N	9	N	00	N
97	20240613	091143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	5	2	0.16	113771700	36887	16.96	3050	3100	3050	3965	2135	3050	3084.33	0.46	0	22238	3183	3116	3078	3011	2973	3097	2992	314	915	500	1950	5	1	62777250	1918	15.75	1.00	12	0.06	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5030	-39.26	20240227	2600	17.50	20231020	2.56	N	450140	500	313 억		287208	N	N	9	N	00	N
98	20240612	161123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	-30	5	-0.97	659373515	215056	148.76	3090	3145	3040	4000	2160	3080	3066.05	0.55	0	-25030	3133	3106	3058	3031	2983	3120	3045	314	920	500	1970	5	1	62777250	1915	15.72	1.00	12	0.34	194.00	3040.00	5180	20230612	-41.12	2600	20231020	17.31	5030	-39.36	20240227	2655	14.88	20240125	5180	-41.12	20230612	2600	17.31	20231020	2.56	N	450140	500	313 억		343137	N	N	9	N	00	N
99	20240612	151136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-25	5	-0.81	653444190	213111	147.41	3090	3145	3040	4000	2160	3080	3066.21	0.55	0	-24132	3133	3106	3058	3031	2983	3120	3045	314	920	500	1970	5	1	62777250	1918	15.75	1.00	12	0.34	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.56	N	450140	500	313 억		343137	N	N	28	N	00	N
100	20240612	141129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-25	5	-0.81	619213060	201878	139.64	3090	3145	3040	4000	2160	3080	3067.26	0.55	0	-21044	3133	3106	3058	3031	2983	3120	3045	314	920	500	1970	5	1	62777250	1918	15.75	1.00	12	0.32	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.56	N	450140	500	313 억		343137	N	N	28	N	00	N
101	20240612	131131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	-15	5	-0.49	594288250	193712	133.99	3090	3145	3040	4000	2160	3080	3067.89	0.55	0	-20426	3133	3106	3058	3031	2983	3120	3045	314	920	500	1970	5	1	62777250	1924	15.80	1.01	12	0.31	194.00	3040.00	5180	20230612	-40.83	2600	20231020	17.88	5030	-39.07	20240227	2655	15.44	20240125	5180	-40.83	20230612	2600	17.88	20231020	2.56	N	450140	500	313 억		343137	N	N	28	N	00	N
102	20240612	121129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	-20	5	-0.65	582618350	189895	131.35	3090	3145	3040	4000	2160	3080	3068.11	0.55	0	-20426	3133	3106	3058	3031	2983	3120	3045	314	920	500	1970	5	1	62777250	1921	15.77	1.01	12	0.30	194.00	3040.00	5180	20230612	-40.93	2600	20231020	17.69	5030	-39.17	20240227	2655	15.25	20240125	5180	-40.93	20230612	2600	17.69	20231020	2.56	N	450140	500	313 억		343137	N	N	28	N	00	N
103	20240612	111127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	-20	5	-0.65	554767680	180770	125.04	3090	3145	3040	4000	2160	3080	3068.91	0.55	0	-20290	3133	3106	3058	3031	2983	3120	3045	314	920	500	1970	5	1	62777250	1921	15.77	1.01	12	0.29	194.00	3040.00	5180	20230612	-40.93	2600	20231020	17.69	5030	-39.17	20240227	2655	15.25	20240125	5180	-40.93	20230612	2600	17.69	20231020	2.56	N	450140	500	313 억		343137	N	N	28	N	00	N
104	20240612	101130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3065	-15	5	-0.49	489629955	159459	110.30	3090	3145	3040	4000	2160	3080	3070.57	0.55	0	-19150	3133	3106	3058	3031	2983	3120	3045	314	920	500	1970	5	1	62777250	1924	15.80	1.01	12	0.25	194.00	3040.00	5180	20230612	-40.83	2600	20231020	17.88	5030	-39.07	20240227	2655	15.44	20240125	5180	-40.83	20230612	2600	17.88	20231020	2.56	N	450140	500	313 억		343137	N	N	28	N	00	N
105	20240612	091132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3050	-30	5	-0.97	277903500	90691	62.73	3090	3090	3040	4000	2160	3080	3064.29	0.55	0	-5617	3133	3106	3058	3031	2983	3120	3045	314	920	500	1970	5	1	62777250	1915	15.72	1.00	12	0.14	194.00	3040.00	5180	20230612	-41.12	2600	20231020	17.31	5030	-39.36	20240227	2655	14.88	20240125	5180	-41.12	20230612	2600	17.31	20231020	2.56	N	450140	500	313 억		343137	N	N	28	N	00	N
106	20240610	161119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	35	2	1.17	449551750	149605	111.59	2970	3040	2960	3900	2100	3000	3004.92	0.48	0	30104	3093	3046	3003	2956	2913	3070	2980	314	900	500	1920	5	1	62777250	1905	15.64	1.00	12	0.24	194.00	3040.00	5180	20230612	-41.41	2600	20231020	16.73	5030	-39.66	20240227	2655	14.31	20240125	5180	-41.41	20230612	2600	16.73	20231020	2.68	N	450140	500	313 억		303201	N	N	51	N	00	N
107	20240610	151129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3010	10	2	0.33	375994640	125267	93.44	2970	3040	2960	3900	2100	3000	3001.55	0.48	0	21511	3093	3046	3003	2956	2913	3070	2980	314	900	500	1920	5	1	62777250	1890	15.52	0.99	12	0.20	194.00	3040.00	5180	20230612	-41.89	2600	20231020	15.77	5030	-40.16	20240227	2655	13.37	20240125	5180	-41.89	20230612	2600	15.77	20231020	2.68	N	450140	500	313 억		303201	N	N	18	N	00	N
108	20240610	141125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3005	5	2	0.17	355924220	118589	88.46	2970	3040	2960	3900	2100	3000	3001.33	0.48	0	19794	3093	3046	3003	2956	2913	3070	2980	314	900	500	1920	5	1	62777250	1886	15.49	0.99	12	0.19	194.00	3040.00	5180	20230612	-41.99	2600	20231020	15.58	5030	-40.26	20240227	2655	13.18	20240125	5180	-41.99	20230612	2600	15.58	20231020	2.68	N	450140	500	313 억		303201	N	N	18	N	00	N
109	20240610	131120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3000	0	3	0.00	332496950	110798	82.64	2970	3040	2960	3900	2100	3000	3000.93	0.48	0	16860	3093	3046	3003	2956	2913	3070	2980	314	900	500	1920	5	1	62777250	1883	15.46	0.99	12	0.18	194.00	3040.00	5180	20230612	-42.08	2600	20231020	15.38	5030	-40.36	20240227	2655	12.99	20240125	5180	-42.08	20230612	2600	15.38	20231020	2.68	N	450140	500	313 억		303201	N	N	18	N	00	N
110	20240610	121122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2995	-5	5	-0.17	305519175	101812	75.94	2970	3040	2960	3900	2100	3000	3000.82	0.48	0	14582	3093	3046	3003	2956	2913	3070	2980	314	900	500	1920	5	1	62777250	1880	15.44	0.99	12	0.16	194.00	3040.00	5180	20230612	-42.18	2600	20231020	15.19	5030	-40.46	20240227	2655	12.81	20240125	5180	-42.18	20230612	2600	15.19	20231020	2.68	N	450140	500	313 억		303201	N	N	18	N	00	N
111	20240610	111125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3010	10	2	0.33	268034565	89330	66.63	2970	3040	2960	3900	2100	3000	3000.50	0.48	0	11536	3093	3046	3003	2956	2913	3070	2980	314	900	500	1920	5	1	62777250	1890	15.52	0.99	12	0.14	194.00	3040.00	5180	20230612	-41.89	2600	20231020	15.77	5030	-40.16	20240227	2655	13.37	20240125	5180	-41.89	20230612	2600	15.77	20231020	2.68	N	450140	500	313 억		303201	N	N	18	N	00	N
112	20240610	101122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3005	5	2	0.17	192489885	64179	47.87	2970	3040	2960	3900	2100	3000	2999.27	0.48	0	8299	3093	3046	3003	2956	2913	3070	2980	314	900	500	1920	5	1	62777250	1886	15.49	0.99	12	0.10	194.00	3040.00	5180	20230612	-41.99	2600	20231020	15.58	5030	-40.26	20240227	2655	13.18	20240125	5180	-41.99	20230612	2600	15.58	20231020	2.68	N	450140	500	313 억		303201	N	N	18	N	00	N
113	20240610	091127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2975	-25	5	-0.83	57682775	19439	14.50	2970	2985	2960	3900	2100	3000	2967.37	0.48	0	-5083	3093	3046	3003	2956	2913	3070	2980	314	900	500	1920	5	1	62777250	1868	15.34	0.98	12	0.03	194.00	3040.00	5180	20230612	-42.57	2600	20231020	14.42	5030	-40.85	20240227	2655	12.05	20240125	5180	-42.57	20230612	2600	14.42	20231020	2.68	N	450140	500	313 억		303201	N	N	18	N	00	N
114	20240607	161156	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3000	-10	5	-0.33	397759060	133063	75.78	2985	3050	2960	3910	2110	3010	2989.24	0.48	0	9715	3110	3060	3035	2985	2960	3047	2972	314	900	500	1920	5	1	62777250	1883	15.46	0.99	12	0.21	194.00	3040.00	5180	20230612	-42.08	2600	20231020	15.38	5030	-40.36	20240227	2655	12.99	20240125	5180	-42.08	20230612	2600	15.38	20231020	2.72	N	450140	500	313 억		304361	N	N	18	N	00	N
115	20240607	151212	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2990	-20	5	-0.66	389732025	130383	74.25	2985	3050	2960	3910	2110	3010	2989.13	0.48	0	10166	3110	3060	3035	2985	2960	3047	2972	314	900	500	1920	5	1	62777250	1877	15.41	0.98	12	0.21	194.00	3040.00	5180	20230612	-42.28	2600	20231020	15.00	5030	-40.56	20240227	2655	12.62	20240125	5180	-42.28	20230612	2600	15.00	20231020	2.72	N	450140	500	313 억		304361	N	N	19	N	00	N
116	20240607	141157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2990	-20	5	-0.66	365902540	122416	69.71	2985	3050	2960	3910	2110	3010	2989.01	0.48	0	8864	3110	3060	3035	2985	2960	3047	2972	314	900	500	1920	5	1	62777250	1877	15.41	0.98	12	0.20	194.00	3040.00	5180	20230612	-42.28	2600	20231020	15.00	5030	-40.56	20240227	2655	12.62	20240125	5180	-42.28	20230612	2600	15.00	20231020	2.72	N	450140	500	313 억		304361	N	N	19	N	00	N
117	20240607	131158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2990	-20	5	-0.66	331762200	111024	63.23	2985	3050	2960	3910	2110	3010	2988.20	0.48	0	10627	3110	3060	3035	2985	2960	3047	2972	314	900	500	1920	5	1	62777250	1877	15.41	0.98	12	0.18	194.00	3040.00	5180	20230612	-42.28	2600	20231020	15.00	5030	-40.56	20240227	2655	12.62	20240125	5180	-42.28	20230612	2600	15.00	20231020	2.72	N	450140	500	313 억		304361	N	N	19	N	00	N
118	20240607	121202	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2990	-20	5	-0.66	324965360	108753	61.93	2985	3050	2960	3910	2110	3010	2988.10	0.48	0	10608	3110	3060	3035	2985	2960	3047	2972	314	900	500	1920	5	1	62777250	1877	15.41	0.98	12	0.17	194.00	3040.00	5180	20230612	-42.28	2600	20231020	15.00	5030	-40.56	20240227	2655	12.62	20240125	5180	-42.28	20230612	2600	15.00	20231020	2.72	N	450140	500	313 억		304361	N	N	19	N	00	N
119	20240607	111143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2985	-25	5	-0.83	262904285	87999	50.11	2985	3050	2960	3910	2110	3010	2987.58	0.48	0	3111	3110	3060	3035	2985	2960	3047	2972	314	900	500	1920	5	1	62777250	1874	15.39	0.98	12	0.14	194.00	3040.00	5180	20230612	-42.37	2600	20231020	14.81	5030	-40.66	20240227	2655	12.43	20240125	5180	-42.37	20230612	2600	14.81	20231020	2.72	N	450140	500	313 억		304361	N	N	19	N	00	N
120	20240607	101202	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2980	-30	5	-1.00	178335385	59601	33.94	2985	3050	2965	3910	2110	3010	2992.15	0.48	0	3476	3110	3060	3035	2985	2960	3047	2972	314	900	500	1920	5	1	62777250	1871	15.36	0.98	12	0.09	194.00	3040.00	5180	20230612	-42.47	2600	20231020	14.62	5030	-40.76	20240227	2655	12.24	20240125	5180	-42.47	20230612	2600	14.62	20231020	2.72	N	450140	500	313 억		304361	N	N	19	N	00	N
121	20240607	091201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3010	0	3	0.00	48261330	16121	9.18	2985	3050	2985	3910	2110	3010	2993.69	0.48	0	1523	3110	3060	3035	2985	2960	3047	2972	314	900	500	1920	5	1	62777250	1890	15.52	0.99	12	0.03	194.00	3040.00	5180	20230612	-41.89	2600	20231020	15.77	5030	-40.16	20240227	2655	13.37	20240125	5180	-41.89	20230612	2600	15.77	20231020	2.72	N	450140	500	313 억		304361	N	N	19	N	00	N
122	20240605	161157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3010	-45	5	-1.47	525718330	172658	51.16	3045	3085	3010	3970	2140	3055	3045.25	0.44	0	24449	3261	3157	3096	2992	2931	3137	2972	314	915	500	1950	5	1	62777250	1890	15.52	0.99	12	0.28	194.00	3040.00	5180	20230612	-41.89	2600	20231020	15.77	5030	-40.16	20240227	2655	13.37	20240125	5180	-41.89	20230612	2600	15.77	20231020	2.67	N	450140	500	313 억		277043	N	N	19	N	00	N
123	20240605	151155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3030	-25	5	-0.82	476549585	156331	46.32	3045	3085	3015	3970	2140	3055	3048.34	0.44	0	28271	3261	3157	3096	2992	2931	3137	2972	314	915	500	1950	5	1	62777250	1902	15.62	1.00	12	0.25	194.00	3040.00	5180	20230612	-41.51	2600	20231020	16.54	5030	-39.76	20240227	2655	14.12	20240125	5180	-41.51	20230612	2600	16.54	20231020	2.67	N	450140	500	313 억		277043	N	N	1	N	00	N
124	20240605	141155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3020	-35	5	-1.15	429057010	140608	41.66	3045	3085	3015	3970	2140	3055	3051.44	0.44	0	29319	3261	3157	3096	2992	2931	3137	2972	314	915	500	1950	5	1	62777250	1896	15.57	0.99	12	0.22	194.00	3040.00	5180	20230612	-41.70	2600	20231020	16.15	5030	-39.96	20240227	2655	13.75	20240125	5180	-41.70	20230612	2600	16.15	20231020	2.67	N	450140	500	313 억		277043	N	N	1	N	00	N
125	20240605	131154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3040	-15	5	-0.49	298465655	97438	28.87	3045	3085	3035	3970	2140	3055	3063.13	0.44	0	26293	3261	3157	3096	2992	2931	3137	2972	314	915	500	1950	5	1	62777250	1908	15.67	1.00	12	0.16	194.00	3040.00	5180	20230612	-41.31	2600	20231020	16.92	5030	-39.56	20240227	2655	14.50	20240125	5180	-41.31	20230612	2600	16.92	20231020	2.67	N	450140	500	313 억		277043	N	N	1	N	00	N
126	20240605	121151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	0	3	0.00	277199365	90439	26.80	3045	3085	3035	3970	2140	3055	3065.04	0.44	0	27653	3261	3157	3096	2992	2931	3137	2972	314	915	500	1950	5	1	62777250	1918	15.75	1.00	12	0.14	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.67	N	450140	500	313 억		277043	N	N	1	N	00	N
127	20240605	111154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	0	3	0.00	221806330	72254	21.41	3045	3085	3040	3970	2140	3055	3069.81	0.44	0	25948	3261	3157	3096	2992	2931	3137	2972	314	915	500	1950	5	1	62777250	1918	15.75	1.00	12	0.12	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.67	N	450140	500	313 억		277043	N	N	1	N	00	N
128	20240605	101149	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3080	25	2	0.82	207766440	67682	20.05	3045	3085	3040	3970	2140	3055	3069.74	0.44	0	25948	3261	3157	3096	2992	2931	3137	2972	314	915	500	1950	5	1	62777250	1934	15.88	1.01	12	0.11	194.00	3040.00	5180	20230612	-40.54	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5180	-40.54	20230612	2600	18.46	20231020	2.67	N	450140	500	313 억		277043	N	N	1	N	00	N
129	20240605	091151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3045	-10	5	-0.33	169440310	55126	16.33	3045	3085	3045	3970	2140	3055	3073.69	0.44	0	27272	3261	3157	3096	2992	2931	3137	2972	314	915	500	1950	5	1	62777250	1912	15.70	1.00	12	0.09	194.00	3040.00	5180	20230612	-41.22	2600	20231020	17.12	5030	-39.46	20240227	2655	14.69	20240125	5180	-41.22	20230612	2600	17.12	20231020	2.67	N	450140	500	313 억		277043	N	N	1	N	00	N
130	20240604	161140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-40	5	-1.29	1026743550	330958	206.97	3055	3200	3035	4020	2170	3095	3102.34	0.45	0	663	3168	3131	3088	3051	3008	3150	3070	314	925	500	1980	5	1	62777250	1918	15.75	1.00	12	0.53	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.66	N	450140	500	313 억		285236	N	N	1	N	00	N
131	20240604	151142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-40	5	-1.29	1018661315	328314	205.32	3055	3200	3035	4020	2170	3095	3102.70	0.45	0	1576	3168	3131	3088	3051	3008	3150	3070	314	925	500	1980	5	1	62777250	1918	15.75	1.00	12	0.52	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.66	N	450140	500	313 억		285236	N	N	0	N	00	N
132	20240604	141144	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-40	5	-1.29	985277605	317373	198.47	3055	3200	3035	4020	2170	3095	3104.48	0.45	0	3240	3168	3131	3088	3051	3008	3150	3070	314	925	500	1980	5	1	62777250	1918	15.75	1.00	12	0.51	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.66	N	450140	500	313 억		285236	N	N	0	N	00	N
133	20240604	131141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	-20	5	-0.65	798781675	257006	160.72	3055	3200	3035	4020	2170	3095	3108.03	0.45	0	-23293	3168	3131	3088	3051	3008	3150	3070	314	925	500	1980	5	1	62777250	1930	15.85	1.01	12	0.41	194.00	3040.00	5180	20230612	-40.64	2600	20231020	18.27	5030	-38.87	20240227	2655	15.82	20240125	5180	-40.64	20230612	2600	18.27	20231020	2.66	N	450140	500	313 억		285236	N	N	0	N	00	N
134	20240604	121139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	-20	5	-0.65	751624115	241593	151.08	3055	3200	3035	4020	2170	3095	3111.12	0.45	0	-25281	3168	3131	3088	3051	3008	3150	3070	314	925	500	1980	5	1	62777250	1930	15.85	1.01	12	0.38	194.00	3040.00	5180	20230612	-40.64	2600	20231020	18.27	5030	-38.87	20240227	2655	15.82	20240125	5180	-40.64	20230612	2600	18.27	20231020	2.66	N	450140	500	313 억		285236	N	N	0	N	00	N
135	20240604	111135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3140	45	2	1.45	539534415	173173	108.30	3055	3200	3035	4020	2170	3095	3115.58	0.45	0	-22954	3168	3131	3088	3051	3008	3150	3070	314	925	500	1980	5	1	62777250	1971	16.19	1.03	12	0.28	194.00	3040.00	5180	20230612	-39.38	2600	20231020	20.77	5030	-37.57	20240227	2655	18.27	20240125	5180	-39.38	20230612	2600	20.77	20231020	2.66	N	450140	500	313 억		285236	N	N	0	N	00	N
136	20240604	101139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3035	-60	5	-1.94	100970155	33050	20.67	3055	3100	3035	4020	2170	3095	3055.07	0.45	0	-3639	3168	3131	3088	3051	3008	3150	3070	314	925	500	1980	5	1	62777250	1905	15.64	1.00	12	0.05	194.00	3040.00	5180	20230612	-41.41	2600	20231020	16.73	5030	-39.66	20240227	2655	14.31	20240125	5180	-41.41	20230612	2600	16.73	20231020	2.66	N	450140	500	313 억		285236	N	N	0	N	00	N
137	20240604	091137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3100	5	2	0.16	13962355	4537	2.84	3055	3100	3055	4020	2170	3095	3077.44	0.45	0	-1633	3168	3131	3088	3051	3008	3150	3070	314	925	500	1980	5	1	62777250	1946	15.98	1.02	12	0.01	194.00	3040.00	5180	20230612	-40.15	2600	20231020	19.23	5030	-38.37	20240227	2655	16.76	20240125	5180	-40.15	20230612	2600	19.23	20231020	2.66	N	450140	500	313 억		285236	N	N	0	N	00	N
138	20240603	161125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	25	2	0.81	487650920	159022	57.12	3050	3125	3045	3990	2150	3070	3066.56	0.45	0	8609	3196	3132	3101	3037	3006	3117	3022	314	920	500	1960	5	1	62777250	1943	15.95	1.02	12	0.25	194.00	3040.00	5180	20230612	-40.25	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5180	-40.25	20230612	2600	19.04	20231020	2.74	N	450140	500	313 억		280585	N	N	0	N	00	N
139	20240603	151125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-15	5	-0.49	420930020	137288	49.32	3050	3125	3050	3990	2150	3070	3066.04	0.45	0	7710	3196	3132	3101	3037	3006	3117	3022	314	920	500	1960	5	1	62777250	1918	15.75	1.00	12	0.22	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.74	N	450140	500	313 억		280585	N	N	0	N	00	N
140	20240603	141125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-15	5	-0.49	391554205	127679	45.86	3050	3125	3050	3990	2150	3070	3066.71	0.45	0	8089	3196	3132	3101	3037	3006	3117	3022	314	920	500	1960	5	1	62777250	1918	15.75	1.00	12	0.20	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.74	N	450140	500	313 억		280585	N	N	0	N	00	N
141	20240603	131125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	5	2	0.16	307497895	100141	35.97	3050	3125	3050	3990	2150	3070	3070.65	0.45	0	8373	3196	3132	3101	3037	3006	3117	3022	314	920	500	1960	5	1	62777250	1930	15.85	1.01	12	0.16	194.00	3040.00	5180	20230612	-40.64	2600	20231020	18.27	5030	-38.87	20240227	2655	15.82	20240125	5180	-40.64	20230612	2600	18.27	20231020	2.74	N	450140	500	313 억		280585	N	N	0	N	00	N
142	20240603	121124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3075	5	2	0.16	278665260	90707	32.58	3050	3125	3050	3990	2150	3070	3072.15	0.45	0	8524	3196	3132	3101	3037	3006	3117	3022	314	920	500	1960	5	1	62777250	1930	15.85	1.01	12	0.14	194.00	3040.00	5180	20230612	-40.64	2600	20231020	18.27	5030	-38.87	20240227	2655	15.82	20240125	5180	-40.64	20230612	2600	18.27	20231020	2.74	N	450140	500	313 억		280585	N	N	0	N	00	N
143	20240603	111118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3060	-10	5	-0.33	256959355	83624	30.04	3050	3125	3050	3990	2150	3070	3072.79	0.45	0	7444	3196	3132	3101	3037	3006	3117	3022	314	920	500	1960	5	1	62777250	1921	15.77	1.01	12	0.13	194.00	3040.00	5180	20230612	-40.93	2600	20231020	17.69	5030	-39.17	20240227	2655	15.25	20240125	5180	-40.93	20230612	2600	17.69	20231020	2.74	N	450140	500	313 억		280585	N	N	0	N	00	N
144	20240603	101112	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3055	-15	5	-0.49	142930335	46712	16.78	3050	3095	3050	3990	2150	3070	3059.82	0.45	0	5533	3196	3132	3101	3037	3006	3117	3022	314	920	500	1960	5	1	62777250	1918	15.75	1.00	12	0.07	194.00	3040.00	5180	20230612	-41.02	2600	20231020	17.50	5030	-39.26	20240227	2655	15.07	20240125	5180	-41.02	20230612	2600	17.50	20231020	2.74	N	450140	500	313 억		280585	N	N	0	N	00	N
145	20240603	091112	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3095	25	2	0.81	50643450	16559	5.95	3050	3095	3050	3990	2150	3070	3058.36	0.45	0	3524	3196	3132	3101	3037	3006	3117	3022	314	920	500	1960	5	1	62777250	1943	15.95	1.02	12	0.03	194.00	3040.00	5180	20230612	-40.25	2600	20231020	19.04	5030	-38.47	20240227	2655	16.57	20240125	5180	-40.25	20230612	2600	19.04	20231020	2.74	N	450140	500	313 억		280585	N	N	0	N	00	N