KissMeData/011760/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	160303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	19980	-120	5	-0.60	1185739520	58850	50.88	20050	20500	19970	26100	14100	20100	20148.52	9.24	0	4220	20933	20516	20183	19766	19433	20350	19600	661	6000	5000	14870	10	1	13228966	2643	3.16	0.44	12	0.44	6326.00	45236.00	26950	20230801	-25.86	16130	20240417	23.87	24500	-18.45	20240521	16130	23.87	20240417	26950	-25.86	20230801	16130	23.87	20240417	2.40	N	011760	5000	661 억		1222338	N	N	0	N	00	N
3	20240531	150306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20000	-100	5	-0.50	1059882430	52556	45.44	20050	20500	19990	26100	14100	20100	20166.73	9.24	0	1171	20933	20516	20183	19766	19433	20350	19600	661	6000	5000	14870	50	1	13228966	2646	3.16	0.44	12	0.40	6326.00	45236.00	26950	20230801	-25.79	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	26950	-25.79	20230801	16130	23.99	20240417	2.40	N	011760	5000	661 억		1222338	N	N	0	N	00	N
4	20240531	140303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20200	100	2	0.50	706273100	34934	30.20	20050	20500	20050	26100	14100	20100	20217.36	9.24	0	288	20933	20516	20183	19766	19433	20350	19600	661	6000	5000	14870	50	1	13228966	2672	3.19	0.45	12	0.26	6326.00	45236.00	26950	20230801	-25.05	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	26950	-25.05	20230801	16130	25.23	20240417	2.40	N	011760	5000	661 억		1222338	N	N	0	N	00	N
5	20240531	130304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20150	50	2	0.25	613918400	30352	26.24	20050	20500	20050	26100	14100	20100	20226.62	9.24	0	724	20933	20516	20183	19766	19433	20350	19600	661	6000	5000	14870	50	1	13228966	2666	3.19	0.45	12	0.23	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	26950	-25.23	20230801	16130	24.92	20240417	2.40	N	011760	5000	661 억		1222338	N	N	0	N	00	N
6	20240531	120305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20450	350	2	1.74	526461350	26035	22.51	20050	20500	20050	26100	14100	20100	20221.29	9.24	0	2681	20933	20516	20183	19766	19433	20350	19600	661	6000	5000	14870	50	1	13228966	2705	3.23	0.45	12	0.20	6326.00	45236.00	26950	20230801	-24.12	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	26950	-24.12	20230801	16130	26.78	20240417	2.40	N	011760	5000	661 억		1222338	N	N	0	N	00	N
7	20240531	110304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20150	50	2	0.25	369381900	18312	15.83	20050	20350	20050	26100	14100	20100	20171.58	9.24	0	3662	20933	20516	20183	19766	19433	20350	19600	661	6000	5000	14870	50	1	13228966	2666	3.19	0.45	12	0.14	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	26950	-25.23	20230801	16130	24.92	20240417	2.40	N	011760	5000	661 억		1222338	N	N	0	N	00	N
8	20240531	100305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20200	100	2	0.50	228745750	11334	9.80	20050	20350	20050	26100	14100	20100	20182.26	9.24	0	1583	20933	20516	20183	19766	19433	20350	19600	661	6000	5000	14870	50	1	13228966	2672	3.19	0.45	12	0.09	6326.00	45236.00	26950	20230801	-25.05	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	26950	-25.05	20230801	16130	25.23	20240417	2.40	N	011760	5000	661 억		1222338	N	N	0	N	00	N
9	20240531	090304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20200	100	2	0.50	38821800	1932	1.67	20050	20250	20050	26100	14100	20100	20094.10	9.24	0	182	20933	20516	20183	19766	19433	20350	19600	661	6000	5000	14870	50	1	13228966	2672	3.19	0.45	12	0.01	6326.00	45236.00	26950	20230801	-25.05	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	26950	-25.05	20230801	16130	25.23	20240417	2.40	N	011760	5000	661 억		1222338	N	N	0	N	00	N
10	20240530	160302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20100	-550	5	-2.66	2307254580	114729	83.59	20550	20600	19850	26800	14500	20650	20110.48	9.16	0	11670	21850	21250	20900	20300	19950	21075	20125	661	6150	5000	15280	50	1	13228966	2659	3.18	0.44	12	0.87	6326.00	45236.00	26950	20230801	-25.42	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	26950	-25.42	20230801	16130	24.61	20240417	2.39	N	011760	5000	661 억		1211804	N	N	0	N	00	N
11	20240530	150302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20150	-500	5	-2.42	2177386480	108272	78.88	20550	20600	19850	26800	14500	20650	20110.34	9.16	0	11798	21850	21250	20900	20300	19950	21075	20125	661	6150	5000	15280	50	1	13228966	2666	3.19	0.45	12	0.82	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	26950	-25.23	20230801	16130	24.92	20240417	2.39	N	011760	5000	661 억		1211804	N	N	0	N	00	N
12	20240530	140303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20100	-550	5	-2.66	2052006930	102052	74.35	20550	20600	19850	26800	14500	20650	20107.46	9.16	0	11370	21850	21250	20900	20300	19950	21075	20125	661	6150	5000	15280	50	1	13228966	2659	3.18	0.44	12	0.77	6326.00	45236.00	26950	20230801	-25.42	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	26950	-25.42	20230801	16130	24.61	20240417	2.39	N	011760	5000	661 억		1211804	N	N	0	N	00	N
13	20240530	130303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20200	-450	5	-2.18	1729878820	85996	62.65	20550	20600	19850	26800	14500	20650	20115.81	9.16	0	12813	21850	21250	20900	20300	19950	21075	20125	661	6150	5000	15280	50	1	13228966	2672	3.19	0.45	12	0.65	6326.00	45236.00	26950	20230801	-25.05	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	26950	-25.05	20230801	16130	25.23	20240417	2.39	N	011760	5000	661 억		1211804	N	N	0	N	00	N
14	20240530	120303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20200	-450	5	-2.18	1400079770	69590	50.70	20550	20600	19850	26800	14500	20650	20118.98	9.16	0	5942	21850	21250	20900	20300	19950	21075	20125	661	6150	5000	15280	50	1	13228966	2672	3.19	0.45	12	0.53	6326.00	45236.00	26950	20230801	-25.05	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	26950	-25.05	20230801	16130	25.23	20240417	2.39	N	011760	5000	661 억		1211804	N	N	0	N	00	N
15	20240530	110303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20300	-350	5	-1.69	1229544070	61149	44.55	20550	20600	19850	26800	14500	20650	20107.35	9.16	0	5630	21850	21250	20900	20300	19950	21075	20125	661	6150	5000	15280	50	1	13228966	2685	3.21	0.45	12	0.46	6326.00	45236.00	26950	20230801	-24.68	16130	20240417	25.85	24500	-17.14	20240521	16130	25.85	20240417	26950	-24.68	20230801	16130	25.85	20240417	2.39	N	011760	5000	661 억		1211804	N	N	0	N	00	N
16	20240530	100303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20000	-650	5	-3.15	1020931180	50830	37.03	20550	20600	19850	26800	14500	20650	20085.21	9.16	0	2544	21850	21250	20900	20300	19950	21075	20125	661	6150	5000	15280	50	1	13228966	2646	3.16	0.44	12	0.38	6326.00	45236.00	26950	20230801	-25.79	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	26950	-25.79	20230801	16130	23.99	20240417	2.39	N	011760	5000	661 억		1211804	N	N	0	N	00	N
17	20240530	090303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20450	-200	5	-0.97	17983400	876	0.64	20550	20600	20450	26800	14500	20650	20529.00	9.16	0	-61	21850	21250	20900	20300	19950	21075	20125	661	6150	5000	15280	50	1	13228966	2705	3.23	0.45	12	0.01	6326.00	45236.00	26950	20230801	-24.12	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	26950	-24.12	20230801	16130	26.78	20240417	2.39	N	011760	5000	661 억		1211804	N	N	0	N	00	N
18	20240529	160300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20650	-650	5	-3.05	2836693850	136271	141.30	21450	21500	20550	27650	14950	21300	20817.07	9.12	0	4891	22000	21650	21350	21000	20700	21500	20850	661	6350	5000	15760	50	1	13228966	2732	3.26	0.46	12	1.03	6326.00	45236.00	26950	20230801	-23.38	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	26950	-23.38	20230801	16130	28.02	20240417	2.37	N	011760	5000	661 억		1206637	N	N	2	N	00	N
19	20240529	150302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20750	-550	5	-2.58	2578155800	123743	128.31	21450	21500	20550	27650	14950	21300	20834.76	9.12	0	2271	22000	21650	21350	21000	20700	21500	20850	661	6350	5000	15760	50	1	13228966	2745	3.28	0.46	12	0.94	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	2.37	N	011760	5000	661 억		1206637	N	N	2	N	00	N
20	20240529	140302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20700	-600	5	-2.82	2296239400	110202	114.27	21450	21500	20550	27650	14950	21300	20836.64	9.12	0	1622	22000	21650	21350	21000	20700	21500	20850	661	6350	5000	15760	50	1	13228966	2738	3.27	0.46	12	0.83	6326.00	45236.00	26950	20230801	-23.19	16130	20240417	28.33	24500	-15.51	20240521	16130	28.33	20240417	26950	-23.19	20230801	16130	28.33	20240417	2.37	N	011760	5000	661 억		1206637	N	N	2	N	00	N
21	20240529	130301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20650	-650	5	-3.05	2165178400	103872	107.71	21450	21500	20550	27650	14950	21300	20844.68	9.12	0	1624	22000	21650	21350	21000	20700	21500	20850	661	6350	5000	15760	50	1	13228966	2732	3.26	0.46	12	0.79	6326.00	45236.00	26950	20230801	-23.38	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	26950	-23.38	20230801	16130	28.02	20240417	2.37	N	011760	5000	661 억		1206637	N	N	2	N	00	N
22	20240529	120303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20750	-550	5	-2.58	1830209350	87645	90.88	21450	21500	20550	27650	14950	21300	20882.07	9.12	0	-1086	22000	21650	21350	21000	20700	21500	20850	661	6350	5000	15760	50	1	13228966	2745	3.28	0.46	12	0.66	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	2.37	N	011760	5000	661 억		1206637	N	N	2	N	00	N
23	20240529	110301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20700	-600	5	-2.82	1650484000	78997	81.91	21450	21500	20550	27650	14950	21300	20893.00	9.12	0	1244	22000	21650	21350	21000	20700	21500	20850	661	6350	5000	15760	50	1	13228966	2738	3.27	0.46	12	0.60	6326.00	45236.00	26950	20230801	-23.19	16130	20240417	28.33	24500	-15.51	20240521	16130	28.33	20240417	26950	-23.19	20230801	16130	28.33	20240417	2.37	N	011760	5000	661 억		1206637	N	N	2	N	00	N
24	20240529	100300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20600	-700	5	-3.29	1296676400	61889	64.17	21450	21500	20600	27650	14950	21300	20951.65	9.12	0	-2320	22000	21650	21350	21000	20700	21500	20850	661	6350	5000	15760	50	1	13228966	2725	3.26	0.46	12	0.47	6326.00	45236.00	26950	20230801	-23.56	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	26950	-23.56	20230801	16130	27.71	20240417	2.37	N	011760	5000	661 억		1206637	N	N	2	N	00	N
25	20240529	090300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21250	-50	5	-0.23	119227050	5586	5.79	21450	21450	21100	27650	14950	21300	21343.90	9.12	0	-2465	22000	21650	21350	21000	20700	21500	20850	661	6350	5000	15760	50	1	13228966	2811	3.36	0.47	12	0.04	6326.00	45236.00	26950	20230801	-21.15	16130	20240417	31.74	24500	-13.27	20240521	16130	31.74	20240417	26950	-21.15	20230801	16130	31.74	20240417	2.37	N	011760	5000	661 억		1206637	N	N	2	N	00	N
26	20240528	160259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21300	-250	5	-1.16	2029095400	94931	49.34	21600	21700	21050	28000	15100	21550	21374.67	9.09	0	3350	22716	22132	21316	20732	19916	22425	21025	661	6450	5000	15940	50	1	13228966	2818	3.37	0.47	12	0.72	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	2.18	N	011760	5000	661 억		1202666	N	N	2	N	00	N
27	20240528	150300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21450	-100	5	-0.46	1842113600	86182	44.80	21600	21700	21050	28000	15100	21550	21374.69	9.09	0	509	22716	22132	21316	20732	19916	22425	21025	661	6450	5000	15940	50	1	13228966	2838	3.39	0.47	12	0.65	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	2.18	N	011760	5000	661 억		1202666	N	N	1	N	00	N
28	20240528	140301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21400	-150	5	-0.70	1560103550	73037	37.96	21600	21700	21050	28000	15100	21550	21360.45	9.09	0	5088	22716	22132	21316	20732	19916	22425	21025	661	6450	5000	15940	50	1	13228966	2831	3.38	0.47	12	0.55	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	2.18	N	011760	5000	661 억		1202666	N	N	1	N	00	N
29	20240528	130259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21400	-150	5	-0.70	1448263850	67806	35.25	21600	21700	21050	28000	15100	21550	21358.93	9.09	0	6429	22716	22132	21316	20732	19916	22425	21025	661	6450	5000	15940	50	1	13228966	2831	3.38	0.47	12	0.51	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	2.18	N	011760	5000	661 억		1202666	N	N	1	N	00	N
30	20240528	120300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21400	-150	5	-0.70	1283803800	60097	31.24	21600	21700	21050	28000	15100	21550	21362.19	9.09	0	7275	22716	22132	21316	20732	19916	22425	21025	661	6450	5000	15940	50	1	13228966	2831	3.38	0.47	12	0.45	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	2.18	N	011760	5000	661 억		1202666	N	N	1	N	00	N
31	20240528	110300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21350	-200	5	-0.93	1152731200	53955	28.05	21600	21700	21050	28000	15100	21550	21364.68	9.09	0	8213	22716	22132	21316	20732	19916	22425	21025	661	6450	5000	15940	50	1	13228966	2824	3.37	0.47	12	0.41	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	2.18	N	011760	5000	661 억		1202666	N	N	1	N	00	N
32	20240528	100301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21500	-50	5	-0.23	912435700	42701	22.20	21600	21700	21050	28000	15100	21550	21368.02	9.09	0	6507	22716	22132	21316	20732	19916	22425	21025	661	6450	5000	15940	50	1	13228966	2844	3.40	0.48	12	0.32	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	2.18	N	011760	5000	661 억		1202666	N	N	1	N	00	N
33	20240528	090301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21300	-250	5	-1.16	91960700	4274	2.22	21600	21650	21300	28000	15100	21550	21516.31	9.09	0	-1144	22716	22132	21316	20732	19916	22425	21025	661	6450	5000	15940	50	1	13228966	2818	3.37	0.47	12	0.03	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	2.18	N	011760	5000	661 억		1202666	N	N	1	N	00	N
34	20240527	160255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21550	450	2	2.13	4108499950	192051	40.70	21000	21900	20500	27400	14800	21100	21392.24	9.13	0	-6933	23766	22432	21516	20182	19266	23100	20850	661	6300	5000	15610	50	1	13228966	2851	3.41	0.48	12	1.45	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	2.16	N	011760	5000	661 억		1207843	N	N	1	N	00	N
35	20240527	150258	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21350	250	2	1.18	3915336650	183034	38.79	21000	21900	20500	27400	14800	21100	21391.32	9.13	0	-8544	23766	22432	21516	20182	19266	23100	20850	661	6300	5000	15610	50	1	13228966	2824	3.37	0.47	12	1.38	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	2.16	N	011760	5000	661 억		1207843	N	N	0	N	00	N
36	20240527	140300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21650	550	2	2.61	3574134450	167223	35.44	21000	21900	20500	27400	14800	21100	21373.48	9.13	0	-575	23766	22432	21516	20182	19266	23100	20850	661	6300	5000	15610	50	1	13228966	2864	3.42	0.48	12	1.26	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	2.16	N	011760	5000	661 억		1207843	N	N	0	N	00	N
37	20240527	130300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21650	550	2	2.61	2961770200	139053	29.47	21000	21900	20500	27400	14800	21100	21299.59	9.13	0	8592	23766	22432	21516	20182	19266	23100	20850	661	6300	5000	15610	50	1	13228966	2864	3.42	0.48	12	1.05	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	2.16	N	011760	5000	661 억		1207843	N	N	0	N	00	N
38	20240527	120259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21600	500	2	2.37	2811576050	132108	28.00	21000	21900	20500	27400	14800	21100	21282.42	9.13	0	8422	23766	22432	21516	20182	19266	23100	20850	661	6300	5000	15610	50	1	13228966	2857	3.41	0.48	12	1.00	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	24500	-11.84	20240521	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	2.16	N	011760	5000	661 억		1207843	N	N	0	N	00	N
39	20240527	110259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21700	600	2	2.84	2358061600	111151	23.56	21000	21900	20500	27400	14800	21100	21214.95	9.13	0	8131	23766	22432	21516	20182	19266	23100	20850	661	6300	5000	15610	50	1	13228966	2871	3.43	0.48	12	0.84	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	2.16	N	011760	5000	661 억		1207843	N	N	0	N	00	N
40	20240527	100259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21400	300	2	1.42	1215547550	58313	12.36	21000	21450	20500	27400	14800	21100	20845.18	9.13	0	5525	23766	22432	21516	20182	19266	23100	20850	661	6300	5000	15610	50	1	13228966	2831	3.38	0.47	12	0.44	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	2.16	N	011760	5000	661 억		1207843	N	N	0	N	00	N
41	20240527	090259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20600	-500	5	-2.37	273689900	13171	2.79	21000	21000	20500	27400	14800	21100	20779.49	9.13	0	466	23766	22432	21516	20182	19266	23100	20850	661	6300	5000	15610	50	1	13228966	2725	3.26	0.46	12	0.10	6326.00	45236.00	26950	20230801	-23.56	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	26950	-23.56	20230801	16130	27.71	20240417	2.16	N	011760	5000	661 억		1207843	N	N	0	N	00	N
42	20240524	160245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21100	0	3	0.00	10164823600	468001	258.92	20800	22850	20600	27400	14800	21100	21720.44	9.71	0	-72241	22066	21582	21116	20632	20166	21350	20400	661	6300	5000	15610	50	1	13228966	2791	3.34	0.47	12	3.54	6326.00	45236.00	26950	20230801	-21.71	16130	20240417	30.81	24500	-13.88	20240521	16130	30.81	20240417	26950	-21.71	20230801	16130	30.81	20240417	2.07	N	011760	5000	661 억		1285159	N	N	0	N	00	N
43	20240524	150248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21200	100	2	0.47	9907202600	455814	252.18	20800	22850	20600	27400	14800	21100	21735.19	9.71	0	-74036	22066	21582	21116	20632	20166	21350	20400	661	6300	5000	15610	50	1	13228966	2805	3.35	0.47	12	3.45	6326.00	45236.00	26950	20230801	-21.34	16130	20240417	31.43	24500	-13.47	20240521	16130	31.43	20240417	26950	-21.34	20230801	16130	31.43	20240417	2.07	N	011760	5000	661 억		1285159	N	N	0	N	00	N
44	20240524	140249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21200	100	2	0.47	2265089800	107835	59.66	20800	21400	20600	27400	14800	21100	21005.14	9.71	0	-15943	22066	21582	21116	20632	20166	21350	20400	661	6300	5000	15610	50	1	13228966	2805	3.35	0.47	12	0.82	6326.00	45236.00	26950	20230801	-21.34	16130	20240417	31.43	24500	-13.47	20240521	16130	31.43	20240417	26950	-21.34	20230801	16130	31.43	20240417	2.07	N	011760	5000	661 억		1285159	N	N	0	N	00	N
45	20240524	130247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21050	-50	5	-0.24	1819274200	86741	47.99	20800	21300	20600	27400	14800	21100	20973.64	9.71	0	-11478	22066	21582	21116	20632	20166	21350	20400	661	6300	5000	15610	50	1	13228966	2785	3.33	0.47	12	0.66	6326.00	45236.00	26950	20230801	-21.89	16130	20240417	30.50	24500	-14.08	20240521	16130	30.50	20240417	26950	-21.89	20230801	16130	30.50	20240417	2.07	N	011760	5000	661 억		1285159	N	N	0	N	00	N
46	20240524	120248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21150	50	2	0.24	1571513250	75030	41.51	20800	21200	20600	27400	14800	21100	20945.13	9.71	0	-8116	22066	21582	21116	20632	20166	21350	20400	661	6300	5000	15610	50	1	13228966	2798	3.34	0.47	12	0.57	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	2.07	N	011760	5000	661 억		1285159	N	N	0	N	00	N
47	20240524	110247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20900	-200	5	-0.95	1293071400	61820	34.20	20800	21200	20600	27400	14800	21100	20916.72	9.71	0	-8952	22066	21582	21116	20632	20166	21350	20400	661	6300	5000	15610	50	1	13228966	2765	3.30	0.46	12	0.47	6326.00	45236.00	26950	20230801	-22.45	16130	20240417	29.57	24500	-14.69	20240521	16130	29.57	20240417	26950	-22.45	20230801	16130	29.57	20240417	2.07	N	011760	5000	661 억		1285159	N	N	0	N	00	N
48	20240524	100249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20950	-150	5	-0.71	961064950	45967	25.43	20800	21200	20600	27400	14800	21100	20907.72	9.71	0	-2607	22066	21582	21116	20632	20166	21350	20400	661	6300	5000	15610	50	1	13228966	2771	3.31	0.46	12	0.35	6326.00	45236.00	26950	20230801	-22.26	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	26950	-22.26	20230801	16130	29.88	20240417	2.07	N	011760	5000	661 억		1285159	N	N	0	N	00	N
49	20240524	090248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21050	-50	5	-0.24	100915700	4820	2.67	20800	21100	20800	27400	14800	21100	20936.87	9.71	0	2841	22066	21582	21116	20632	20166	21350	20400	661	6300	5000	15610	50	1	13228966	2785	3.33	0.47	12	0.04	6326.00	45236.00	26950	20230801	-21.89	16130	20240417	30.50	24500	-14.08	20240521	16130	30.50	20240417	26950	-21.89	20230801	16130	30.50	20240417	2.07	N	011760	5000	661 억		1285159	N	N	0	N	00	N
50	20240523	160246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21100	-400	5	-1.86	3778580050	179417	74.89	21350	21600	20650	27950	15050	21500	21059.84	9.54	0	23106	22966	22232	21766	21032	20566	22000	20800	661	6450	5000	15910	50	1	13228966	2791	3.34	0.47	12	1.36	6326.00	45236.00	26950	20230801	-21.71	16130	20240417	30.81	24500	-13.88	20240521	16130	30.81	20240417	26950	-21.71	20230801	16130	30.81	20240417	1.89	N	011760	5000	661 억		1262271	N	N	0	N	00	N
51	20240523	150248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21100	-400	5	-1.86	3647095500	173195	72.29	21350	21600	20650	27950	15050	21500	21057.24	9.54	0	24675	22966	22232	21766	21032	20566	22000	20800	661	6450	5000	15910	50	1	13228966	2791	3.34	0.47	12	1.31	6326.00	45236.00	26950	20230801	-21.71	16130	20240417	30.81	24500	-13.88	20240521	16130	30.81	20240417	26950	-21.71	20230801	16130	30.81	20240417	1.89	N	011760	5000	661 억		1262271	N	N	0	N	00	N
52	20240523	140249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21000	-500	5	-2.33	3034600450	144049	60.13	21350	21600	20650	27950	15050	21500	21065.85	9.54	0	13133	22966	22232	21766	21032	20566	22000	20800	661	6450	5000	15910	50	1	13228966	2778	3.32	0.46	12	1.09	6326.00	45236.00	26950	20230801	-22.08	16130	20240417	30.19	24500	-14.29	20240521	16130	30.19	20240417	26950	-22.08	20230801	16130	30.19	20240417	1.89	N	011760	5000	661 억		1262271	N	N	0	N	00	N
53	20240523	130247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21150	-350	5	-1.63	2504364150	118880	49.62	21350	21600	20650	27950	15050	21500	21065.60	9.54	0	7680	22966	22232	21766	21032	20566	22000	20800	661	6450	5000	15910	50	1	13228966	2798	3.34	0.47	12	0.90	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	1.89	N	011760	5000	661 억		1262271	N	N	0	N	00	N
54	20240523	120246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21050	-450	5	-2.09	2360501000	112081	46.78	21350	21600	20650	27950	15050	21500	21059.90	9.54	0	8099	22966	22232	21766	21032	20566	22000	20800	661	6450	5000	15910	50	1	13228966	2785	3.33	0.47	12	0.85	6326.00	45236.00	26950	20230801	-21.89	16130	20240417	30.50	24500	-14.08	20240521	16130	30.50	20240417	26950	-21.89	20230801	16130	30.50	20240417	1.89	N	011760	5000	661 억		1262271	N	N	0	N	00	N
55	20240523	110245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21300	-200	5	-0.93	2072617850	98474	41.10	21350	21600	20650	27950	15050	21500	21046.45	9.54	0	9319	22966	22232	21766	21032	20566	22000	20800	661	6450	5000	15910	50	1	13228966	2818	3.37	0.47	12	0.74	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	1.89	N	011760	5000	661 억		1262271	N	N	0	N	00	N
56	20240523	100244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21150	-350	5	-1.63	1706386150	81177	33.88	21350	21600	20650	27950	15050	21500	21019.40	9.54	0	5885	22966	22232	21766	21032	20566	22000	20800	661	6450	5000	15910	50	1	13228966	2798	3.34	0.47	12	0.61	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	1.89	N	011760	5000	661 억		1262271	N	N	0	N	00	N
57	20240523	090247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20750	-750	5	-3.49	496709450	23607	9.85	21350	21450	20750	27950	15050	21500	21036.91	9.54	0	2280	22966	22232	21766	21032	20566	22000	20800	661	6450	5000	15910	50	1	13228966	2745	3.28	0.46	12	0.18	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	1.89	N	011760	5000	661 억		1262271	N	N	0	N	00	N
58	20240522	160244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21500	-1050	5	-4.66	5184327950	237989	32.05	22300	22500	21300	29300	15800	22550	21783.54	9.56	0	-1622	25283	23916	23133	21766	20983	23525	21375	661	6750	5000	16680	50	1	13228966	2844	3.40	0.48	12	1.80	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.76	N	011760	5000	661 억		1264072	N	N	5	N	00	N
59	20240522	150246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21750	-800	5	-3.55	5032844750	230952	31.11	22300	22500	21300	29300	15800	22550	21790.85	9.56	0	-2121	25283	23916	23133	21766	20983	23525	21375	661	6750	5000	16680	50	1	13228966	2877	3.44	0.48	12	1.75	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.76	N	011760	5000	661 억		1264072	N	N	5	N	00	N
60	20240522	140245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21550	-1000	5	-4.43	4056621300	185737	25.02	22300	22500	21450	29300	15800	22550	21839.64	9.56	0	-1080	25283	23916	23133	21766	20983	23525	21375	661	6750	5000	16680	50	1	13228966	2851	3.41	0.48	12	1.40	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.76	N	011760	5000	661 억		1264072	N	N	5	N	00	N
61	20240522	130247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21600	-950	5	-4.21	3728530200	170487	22.96	22300	22500	21450	29300	15800	22550	21868.80	9.56	0	-1619	25283	23916	23133	21766	20983	23525	21375	661	6750	5000	16680	50	1	13228966	2857	3.41	0.48	12	1.29	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	24500	-11.84	20240521	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	1.76	N	011760	5000	661 억		1264072	N	N	5	N	00	N
62	20240522	120245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21750	-800	5	-3.55	3318157050	151462	20.40	22300	22500	21450	29300	15800	22550	21906.37	9.56	0	-3333	25283	23916	23133	21766	20983	23525	21375	661	6750	5000	16680	50	1	13228966	2877	3.44	0.48	12	1.14	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.76	N	011760	5000	661 억		1264072	N	N	5	N	00	N
63	20240522	110246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22000	-550	5	-2.44	2513919850	114356	15.40	22300	22500	21650	29300	15800	22550	21981.94	9.56	0	1019	25283	23916	23133	21766	20983	23525	21375	661	6750	5000	16680	50	1	13228966	2910	3.48	0.49	12	0.86	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.76	N	011760	5000	661 억		1264072	N	N	5	N	00	N
64	20240522	100246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21950	-600	5	-2.66	1725390650	78314	10.55	22300	22500	21650	29300	15800	22550	22029.91	9.56	0	1527	25283	23916	23133	21766	20983	23525	21375	661	6750	5000	16680	50	1	13228966	2904	3.47	0.49	12	0.59	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.76	N	011760	5000	661 억		1264072	N	N	5	N	00	N
65	20240522	090246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21800	-750	5	-3.33	457932750	20898	2.81	22300	22350	21700	29300	15800	22550	21904.41	9.56	0	1637	25283	23916	23133	21766	20983	23525	21375	661	6750	5000	16680	50	1	13228966	2884	3.45	0.48	12	0.16	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.76	N	011760	5000	661 억		1264072	N	N	5	N	00	N
66	20240521	160243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22550	-150	5	-0.66	17435495850	739183	122.37	23750	24500	22350	29500	15900	22700	23587.90	9.94	0	-57203	24566	23632	22466	21532	20366	24100	22000	661	6800	5000	16790	50	1	13228966	2983	3.56	0.50	12	5.59	6326.00	45236.00	26950	20230801	-16.33	16130	20240417	39.80	24500	-7.96	20240521	16130	39.80	20240417	26950	-16.33	20230801	16130	39.80	20240417	1.80	N	011760	5000	661 억		1314859	N	N	5	N	00	N
67	20240521	150245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22550	-150	5	-0.66	17071070450	723004	119.69	23750	24500	22350	29500	15900	22700	23611.34	9.94	0	-60100	24566	23632	22466	21532	20366	24100	22000	661	6800	5000	16790	50	1	13228966	2983	3.56	0.50	12	5.47	6326.00	45236.00	26950	20230801	-16.33	16130	20240417	39.80	24500	-7.96	20240521	16130	39.80	20240417	26950	-16.33	20230801	16130	39.80	20240417	1.80	N	011760	5000	661 억		1314859	N	N	10	N	00	N
68	20240521	140245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22650	-50	5	-0.22	15908995400	671377	111.14	23750	24500	22450	29500	15900	22700	23696.10	9.94	0	-76325	24566	23632	22466	21532	20366	24100	22000	661	6800	5000	16790	50	1	13228966	2996	3.58	0.50	12	5.08	6326.00	45236.00	26950	20230801	-15.96	16130	20240417	40.42	24500	-7.55	20240521	16130	40.42	20240417	26950	-15.96	20230801	16130	40.42	20240417	1.80	N	011760	5000	661 억		1314859	N	N	10	N	00	N
69	20240521	130246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23350	650	2	2.86	14412899800	606041	100.33	23750	24500	23150	29500	15900	22700	23782.10	9.94	0	-80656	24566	23632	22466	21532	20366	24100	22000	661	6800	5000	16790	50	1	13228966	3089	3.69	0.52	12	4.58	6326.00	45236.00	26950	20230801	-13.36	16130	20240417	44.76	24500	-4.69	20240521	16130	44.76	20240417	26950	-13.36	20230801	16130	44.76	20240417	1.80	N	011760	5000	661 억		1314859	N	N	10	N	00	N
70	20240521	120245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23200	500	2	2.20	14026817250	589477	97.58	23750	24500	23150	29500	15900	22700	23795.40	9.94	0	-76225	24566	23632	22466	21532	20366	24100	22000	661	6800	5000	16790	50	1	13228966	3069	3.67	0.51	12	4.46	6326.00	45236.00	26950	20230801	-13.91	16130	20240417	43.83	24500	-5.31	20240521	16130	43.83	20240417	26950	-13.91	20230801	16130	43.83	20240417	1.80	N	011760	5000	661 억		1314859	N	N	10	N	00	N
71	20240521	110246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23700	1000	2	4.41	13003602000	545729	90.34	23750	24500	23150	29500	15900	22700	23828.00	9.94	0	-72798	24566	23632	22466	21532	20366	24100	22000	661	6800	5000	16790	50	1	13228966	3135	3.75	0.52	12	4.13	6326.00	45236.00	26950	20230801	-12.06	16130	20240417	46.93	24500	-3.27	20240521	16130	46.93	20240417	26950	-12.06	20230801	16130	46.93	20240417	1.80	N	011760	5000	661 억		1314859	N	N	10	N	00	N
72	20240521	100246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23900	1200	2	5.29	10602736850	445476	73.75	23750	24500	23150	29500	15900	22700	23800.98	9.94	0	-77383	24566	23632	22466	21532	20366	24100	22000	661	6800	5000	16790	50	1	13228966	3162	3.78	0.53	12	3.37	6326.00	45236.00	26950	20230801	-11.32	16130	20240417	48.17	24500	-2.45	20240521	16130	48.17	20240417	26950	-11.32	20230801	16130	48.17	20240417	1.80	N	011760	5000	661 억		1314859	N	N	10	N	00	N
73	20240521	090244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	23750	1050	2	4.63	2000047650	84394	13.97	23750	23800	23500	29500	15900	22700	23699.22	9.94	0	-24712	24566	23632	22466	21532	20366	24100	22000	661	6800	5000	16790	50	1	13228966	3142	3.75	0.53	12	0.64	6326.00	45236.00	26950	20230801	-11.87	16130	20240417	47.24	23800	-0.21	20240521	16130	47.24	20240417	26950	-11.87	20230801	16130	47.24	20240417	1.80	N	011760	5000	661 억		1314859	N	N	10	N	00	N
74	20240517	160247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21150	-900	5	-4.08	2500746350	116449	61.05	21800	22050	20950	28650	15450	22050	21475.23	10.40	0	-12620	22650	22350	21800	21500	20950	22500	21650	661	6600	5000	16310	50	1	13228966	2798	3.34	0.47	12	0.88	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	23700	-10.76	20240510	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	1.97	N	011760	5000	661 억		1376355	N	N	15	N	00	N
75	20240517	150248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21400	-650	5	-2.95	2042509150	94772	49.69	21800	22050	21250	28650	15450	22050	21551.82	10.40	0	-16489	22650	22350	21800	21500	20950	22500	21650	661	6600	5000	16310	50	1	13228966	2831	3.38	0.47	12	0.72	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	23700	-9.70	20240510	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	1.97	N	011760	5000	661 억		1376355	N	N	15	N	00	N
76	20240517	140243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21450	-600	5	-2.72	1881370450	87264	45.75	21800	22050	21250	28650	15450	22050	21559.53	10.40	0	-14136	22650	22350	21800	21500	20950	22500	21650	661	6600	5000	16310	50	1	13228966	2838	3.39	0.47	12	0.66	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	23700	-9.49	20240510	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.97	N	011760	5000	661 억		1376355	N	N	15	N	00	N
77	20240517	130242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21400	-650	5	-2.95	1694014500	78528	41.17	21800	22050	21250	28650	15450	22050	21572.11	10.40	0	-10250	22650	22350	21800	21500	20950	22500	21650	661	6600	5000	16310	50	1	13228966	2831	3.38	0.47	12	0.59	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	23700	-9.70	20240510	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	1.97	N	011760	5000	661 억		1376355	N	N	15	N	00	N
78	20240517	120243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21450	-600	5	-2.72	1482080750	68611	35.97	21800	22050	21250	28650	15450	22050	21601.21	10.40	0	-10132	22650	22350	21800	21500	20950	22500	21650	661	6600	5000	16310	50	1	13228966	2838	3.39	0.47	12	0.52	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	23700	-9.49	20240510	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.97	N	011760	5000	661 억		1376355	N	N	15	N	00	N
79	20240517	110243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21550	-500	5	-2.27	1031373050	47534	24.92	21800	22050	21500	28650	15450	22050	21697.59	10.40	0	-9831	22650	22350	21800	21500	20950	22500	21650	661	6600	5000	16310	50	1	13228966	2851	3.41	0.48	12	0.36	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	23700	-9.07	20240510	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.97	N	011760	5000	661 억		1376355	N	N	15	N	00	N
80	20240517	100241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21700	-350	5	-1.59	650477000	29911	15.68	21800	22050	21500	28650	15450	22050	21747.08	10.40	0	-7570	22650	22350	21800	21500	20950	22500	21650	661	6600	5000	16310	50	1	13228966	2871	3.43	0.48	12	0.23	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	23700	-8.44	20240510	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.97	N	011760	5000	661 억		1376355	N	N	15	N	00	N
81	20240517	090243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21900	-150	5	-0.68	42939300	1966	1.03	21800	22000	21800	28650	15450	22050	21840.95	10.40	0	-245	22650	22350	21800	21500	20950	22500	21650	661	6600	5000	16310	50	1	13228966	2897	3.46	0.48	12	0.01	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	23700	-7.59	20240510	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.97	N	011760	5000	661 억		1376355	N	N	15	N	00	N
82	20240516	160243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22050	750	2	3.52	4117185100	189136	76.78	21550	22100	21250	27650	14950	21300	21768.30	10.23	0	2254	22566	21932	21316	20682	20066	21625	20375	661	6350	5000	15760	50	1	13228966	2917	3.49	0.49	12	1.43	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	23700	-6.96	20240510	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	1.79	N	011760	5000	661 억		1353510	N	N	15	N	00	N
83	20240516	150241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21850	550	2	2.58	3787952600	174140	70.70	21550	22100	21250	27650	14950	21300	21752.34	10.23	0	2325	22566	21932	21316	20682	20066	21625	20375	661	6350	5000	15760	50	1	13228966	2891	3.45	0.48	12	1.32	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	23700	-7.81	20240510	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.79	N	011760	5000	661 억		1353510	N	N	10	N	00	N
84	20240516	140242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21750	450	2	2.11	3477915200	159965	64.94	21550	22100	21250	27650	14950	21300	21741.73	10.23	0	1150	22566	21932	21316	20682	20066	21625	20375	661	6350	5000	15760	50	1	13228966	2877	3.44	0.48	12	1.21	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	23700	-8.23	20240510	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.79	N	011760	5000	661 억		1353510	N	N	10	N	00	N
85	20240516	130243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21950	650	2	3.05	2883712400	132724	53.88	21550	22100	21250	27650	14950	21300	21727.14	10.23	0	-352	22566	21932	21316	20682	20066	21625	20375	661	6350	5000	15760	50	1	13228966	2904	3.47	0.49	12	1.00	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	23700	-7.38	20240510	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.79	N	011760	5000	661 억		1353510	N	N	10	N	00	N
86	20240516	120241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21850	550	2	2.58	2191351900	101243	41.10	21550	21950	21250	27650	14950	21300	21644.48	10.23	0	2745	22566	21932	21316	20682	20066	21625	20375	661	6350	5000	15760	50	1	13228966	2891	3.45	0.48	12	0.77	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	23700	-7.81	20240510	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.79	N	011760	5000	661 억		1353510	N	N	10	N	00	N
87	20240516	110240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21500	200	2	0.94	1639408250	75817	30.78	21550	21900	21250	27650	14950	21300	21623.23	10.23	0	1931	22566	21932	21316	20682	20066	21625	20375	661	6350	5000	15760	50	1	13228966	2844	3.40	0.48	12	0.57	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	23700	-9.28	20240510	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.79	N	011760	5000	661 억		1353510	N	N	10	N	00	N
88	20240516	100242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21650	350	2	1.64	1215091000	56191	22.81	21550	21900	21250	27650	14950	21300	21624.30	10.23	0	-2439	22566	21932	21316	20682	20066	21625	20375	661	6350	5000	15760	50	1	13228966	2864	3.42	0.48	12	0.42	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	23700	-8.65	20240510	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.79	N	011760	5000	661 억		1353510	N	N	10	N	00	N
89	20240516	090241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21650	350	2	1.64	148404150	6905	2.80	21550	21650	21400	27650	14950	21300	21492.27	10.23	0	-969	22566	21932	21316	20682	20066	21625	20375	661	6350	5000	15760	50	1	13228966	2864	3.42	0.48	12	0.05	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	23700	-8.65	20240510	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.79	N	011760	5000	661 억		1353510	N	N	10	N	00	N
90	20240514	160244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21300	-400	5	-1.84	5190521700	245475	72.89	21750	21950	20700	28200	15200	21700	21144.19	9.86	0	45807	23200	22450	21850	21100	20500	22150	20800	661	6500	5000	16050	50	1	13228966	2818	3.37	0.47	12	1.86	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	23700	-10.13	20240510	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	1.68	N	011760	5000	661 억		1304949	N	N	10	N	00	N
91	20240514	150245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21500	-200	5	-0.92	4850838200	229614	68.18	21750	21950	20700	28200	15200	21700	21125.81	9.86	0	50419	23200	22450	21850	21100	20500	22150	20800	661	6500	5000	16050	50	1	13228966	2844	3.40	0.48	12	1.74	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	23700	-9.28	20240510	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.68	N	011760	5000	661 억		1304949	N	N	13	N	00	N
92	20240514	140243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20900	-800	5	-3.69	3884732000	184272	54.72	21750	21950	20700	28200	15200	21700	21081.17	9.86	0	61345	23200	22450	21850	21100	20500	22150	20800	661	6500	5000	16050	50	1	13228966	2765	3.30	0.46	12	1.39	6326.00	45236.00	26950	20230801	-22.45	16130	20240417	29.57	23700	-11.81	20240510	16130	29.57	20240417	26950	-22.45	20230801	16130	29.57	20240417	1.68	N	011760	5000	661 억		1304949	N	N	13	N	00	N
93	20240514	130244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20850	-850	5	-3.92	3496578550	165661	49.19	21750	21950	20700	28200	15200	21700	21106.47	9.86	0	54091	23200	22450	21850	21100	20500	22150	20800	661	6500	5000	16050	50	1	13228966	2758	3.30	0.46	12	1.25	6326.00	45236.00	26950	20230801	-22.63	16130	20240417	29.26	23700	-12.03	20240510	16130	29.26	20240417	26950	-22.63	20230801	16130	29.26	20240417	1.68	N	011760	5000	661 억		1304949	N	N	13	N	00	N
94	20240514	120244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20850	-850	5	-3.92	3214893750	152169	45.19	21750	21950	20700	28200	15200	21700	21126.75	9.86	0	46904	23200	22450	21850	21100	20500	22150	20800	661	6500	5000	16050	50	1	13228966	2758	3.30	0.46	12	1.15	6326.00	45236.00	26950	20230801	-22.63	16130	20240417	29.26	23700	-12.03	20240510	16130	29.26	20240417	26950	-22.63	20230801	16130	29.26	20240417	1.68	N	011760	5000	661 억		1304949	N	N	13	N	00	N
95	20240514	110243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20850	-850	5	-3.92	2894058500	136784	40.62	21750	21950	20700	28200	15200	21700	21157.48	9.86	0	41519	23200	22450	21850	21100	20500	22150	20800	661	6500	5000	16050	50	1	13228966	2758	3.30	0.46	12	1.03	6326.00	45236.00	26950	20230801	-22.63	16130	20240417	29.26	23700	-12.03	20240510	16130	29.26	20240417	26950	-22.63	20230801	16130	29.26	20240417	1.68	N	011760	5000	661 억		1304949	N	N	13	N	00	N
96	20240514	100243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21250	-450	5	-2.07	1998453750	94058	27.93	21750	21950	20800	28200	15200	21700	21246.55	9.86	0	30513	23200	22450	21850	21100	20500	22150	20800	661	6500	5000	16050	50	1	13228966	2811	3.36	0.47	12	0.71	6326.00	45236.00	26950	20230801	-21.15	16130	20240417	31.74	23700	-10.34	20240510	16130	31.74	20240417	26950	-21.15	20230801	16130	31.74	20240417	1.68	N	011760	5000	661 억		1304949	N	N	13	N	00	N
97	20240514	090243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21550	-150	5	-0.69	229543600	10559	3.14	21750	21950	21450	28200	15200	21700	21739.52	9.86	0	-1443	23200	22450	21850	21100	20500	22150	20800	661	6500	5000	16050	50	1	13228966	2851	3.41	0.48	12	0.08	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	23700	-9.07	20240510	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.68	N	011760	5000	661 억		1304949	N	N	13	N	00	N
98	20240513	160244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21700	-100	5	-0.46	7322608200	334806	46.87	22600	22600	21250	28300	15300	21800	21871.32	9.85	0	5895	24400	23100	22400	21100	20400	22750	20750	661	6500	5000	16130	50	1	13228966	2871	3.43	0.48	12	2.53	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	23700	-8.44	20240510	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.73	N	011760	5000	661 억		1302896	N	N	13	N	00	N
99	20240513	150244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21650	-150	5	-0.69	7039053250	321724	45.04	22600	22600	21250	28300	15300	21800	21879.17	9.85	0	5934	24400	23100	22400	21100	20400	22750	20750	661	6500	5000	16130	50	1	13228966	2864	3.42	0.48	12	2.43	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	23700	-8.65	20240510	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.73	N	011760	5000	661 억		1302896	N	N	12	N	00	N
100	20240513	140242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21600	-200	5	-0.92	6732491350	307547	43.05	22600	22600	21250	28300	15300	21800	21890.94	9.85	0	4115	24400	23100	22400	21100	20400	22750	20750	661	6500	5000	16130	50	1	13228966	2857	3.41	0.48	12	2.32	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	23700	-8.86	20240510	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	1.73	N	011760	5000	661 억		1302896	N	N	12	N	00	N
101	20240513	130243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21700	-100	5	-0.46	5523418850	251270	35.17	22600	22600	21550	28300	15300	21800	21982.01	9.85	0	-13379	24400	23100	22400	21100	20400	22750	20750	661	6500	5000	16130	50	1	13228966	2871	3.43	0.48	12	1.90	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	23700	-8.44	20240510	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.73	N	011760	5000	661 억		1302896	N	N	12	N	00	N
102	20240513	120244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21900	100	2	0.46	5149271900	234101	32.77	22600	22600	21550	28300	15300	21800	21995.94	9.85	0	-11857	24400	23100	22400	21100	20400	22750	20750	661	6500	5000	16130	50	1	13228966	2897	3.46	0.48	12	1.77	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	23700	-7.59	20240510	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.73	N	011760	5000	661 억		1302896	N	N	12	N	00	N
103	20240513	110243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21950	150	2	0.69	4267150900	193630	27.11	22600	22600	21550	28300	15300	21800	22037.66	9.85	0	-13362	24400	23100	22400	21100	20400	22750	20750	661	6500	5000	16130	50	1	13228966	2904	3.47	0.49	12	1.46	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	23700	-7.38	20240510	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.73	N	011760	5000	661 억		1302896	N	N	12	N	00	N
104	20240513	100244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21900	100	2	0.46	3002751200	136295	19.08	22600	22600	21550	28300	15300	21800	22031.27	9.85	0	-1401	24400	23100	22400	21100	20400	22750	20750	661	6500	5000	16130	50	1	13228966	2897	3.46	0.48	12	1.03	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	23700	-7.59	20240510	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.73	N	011760	5000	661 억		1302896	N	N	12	N	00	N
105	20240513	090243	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22200	400	2	1.83	639693450	28492	3.99	22600	22600	22150	28300	15300	21800	22451.71	9.85	0	-10033	24400	23100	22400	21100	20400	22750	20750	661	6500	5000	16130	50	1	13228966	2937	3.51	0.49	12	0.22	6326.00	45236.00	26950	20230801	-17.63	16130	20240417	37.63	23700	-6.33	20240510	16130	37.63	20240417	26950	-17.63	20230801	16130	37.63	20240417	1.73	N	011760	5000	661 억		1302896	N	N	12	N	00	N
106	20240510	160237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21800	100	2	0.46	16028084050	710813	109.59	22400	23700	21700	28200	15200	21700	22549.98	9.47	0	40459	23366	22532	21866	21032	20366	22200	20700	661	6500	5000	16050	50	1	13228966	2884	3.45	0.48	12	5.37	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	23700	-8.02	20240510	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.31	N	011760	5000	661 억		1252593	N	N	12	N	00	N
107	20240510	150238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21900	200	2	0.92	15564727250	689607	106.32	22400	23700	21700	28200	15200	21700	22571.22	9.47	0	37065	23366	22532	21866	21032	20366	22200	20700	661	6500	5000	16050	50	1	13228966	2897	3.46	0.48	12	5.21	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	23700	-7.59	20240510	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.31	N	011760	5000	661 억		1252593	N	N	3	N	00	N
108	20240510	140239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22000	300	2	1.38	14625918600	646862	99.73	22400	23700	21700	28200	15200	21700	22611.45	9.47	0	26692	23366	22532	21866	21032	20366	22200	20700	661	6500	5000	16050	50	1	13228966	2910	3.48	0.49	12	4.89	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	23700	-7.17	20240510	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.31	N	011760	5000	661 억		1252593	N	N	3	N	00	N
109	20240510	130238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22250	550	2	2.53	13786856200	608973	93.89	22400	23700	21700	28200	15200	21700	22640.49	9.47	0	20484	23366	22532	21866	21032	20366	22200	20700	661	6500	5000	16050	50	1	13228966	2943	3.52	0.49	12	4.60	6326.00	45236.00	26950	20230801	-17.44	16130	20240417	37.94	23700	-6.12	20240510	16130	37.94	20240417	26950	-17.44	20230801	16130	37.94	20240417	1.31	N	011760	5000	661 억		1252593	N	N	3	N	00	N
110	20240510	120237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22450	750	2	3.46	12467419650	549678	84.75	22400	23700	21700	28200	15200	21700	22682.44	9.47	0	12321	23366	22532	21866	21032	20366	22200	20700	661	6500	5000	16050	50	1	13228966	2970	3.55	0.50	12	4.16	6326.00	45236.00	26950	20230801	-16.70	16130	20240417	39.18	23700	-5.27	20240510	16130	39.18	20240417	26950	-16.70	20230801	16130	39.18	20240417	1.31	N	011760	5000	661 억		1252593	N	N	3	N	00	N
111	20240510	110236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22400	700	2	3.23	11567515050	509497	78.55	22400	23700	21700	28200	15200	21700	22705.03	9.47	0	4260	23366	22532	21866	21032	20366	22200	20700	661	6500	5000	16050	50	1	13228966	2963	3.54	0.50	12	3.85	6326.00	45236.00	26950	20230801	-16.88	16130	20240417	38.87	23700	-5.49	20240510	16130	38.87	20240417	26950	-16.88	20230801	16130	38.87	20240417	1.31	N	011760	5000	661 억		1252593	N	N	3	N	00	N
112	20240510	100238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22950	1250	2	5.76	5714478700	255745	39.43	22400	23100	21700	28200	15200	21700	22346.02	9.47	0	21462	23366	22532	21866	21032	20366	22200	20700	661	6500	5000	16050	50	1	13228966	3036	3.63	0.51	12	1.93	6326.00	45236.00	26950	20230801	-14.84	16130	20240417	42.28	23100	-0.65	20240510	16130	42.28	20240417	26950	-14.84	20230801	16130	42.28	20240417	1.31	N	011760	5000	661 억		1252593	N	N	3	N	00	N
113	20240510	090238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21950	250	2	1.15	1250701650	55957	8.63	22400	22800	21950	28200	15200	21700	22358.50	9.47	0	-10509	23366	22532	21866	21032	20366	22200	20700	661	6500	5000	16050	50	1	13228966	2904	3.47	0.49	12	0.42	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	22800	-3.73	20240510	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.31	N	011760	5000	661 억		1252593	N	N	3	N	00	N
114	20240509	160241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21700	100	2	0.46	14142942900	645834	43.28	22300	22700	21200	28050	15150	21600	21898.92	9.53	0	-19713	24380	22990	20910	19520	17440	23685	20215	661	6450	5000	15980	50	1	13228966	2871	3.43	0.48	12	4.88	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	22700	-4.41	20240509	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.61	N	011760	5000	661 억		1261379	N	N	3	N	00	N
115	20240509	150242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21800	200	2	0.93	13577632050	619784	41.53	22300	22700	21200	28050	15150	21600	21907.04	9.53	0	-20909	24380	22990	20910	19520	17440	23685	20215	661	6450	5000	15980	50	1	13228966	2884	3.45	0.48	12	4.69	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	22700	-3.96	20240509	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.61	N	011760	5000	661 억		1261379	N	N	11	N	00	N
116	20240509	140239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21800	200	2	0.93	12926539450	590008	39.54	22300	22700	21200	28050	15150	21600	21909.09	9.53	0	-22319	24380	22990	20910	19520	17440	23685	20215	661	6450	5000	15980	50	1	13228966	2884	3.45	0.48	12	4.46	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	22700	-3.96	20240509	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.61	N	011760	5000	661 억		1261379	N	N	11	N	00	N
117	20240509	130239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21800	200	2	0.93	11310767400	516335	34.60	22300	22700	21200	28050	15150	21600	21905.87	9.53	0	-9971	24380	22990	20910	19520	17440	23685	20215	661	6450	5000	15980	50	1	13228966	2884	3.45	0.48	12	3.90	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	22700	-3.96	20240509	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.61	N	011760	5000	661 억		1261379	N	N	11	N	00	N
118	20240509	120238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21500	-100	5	-0.46	10791692100	492375	32.99	22300	22700	21200	28050	15150	21600	21917.63	9.53	0	-8634	24380	22990	20910	19520	17440	23685	20215	661	6450	5000	15980	50	1	13228966	2844	3.40	0.48	12	3.72	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	22700	-5.29	20240509	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.61	N	011760	5000	661 억		1261379	N	N	11	N	00	N
119	20240509	110234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21650	50	2	0.23	9274164550	421476	28.24	22300	22700	21300	28050	15150	21600	22004.02	9.53	0	-25622	24380	22990	20910	19520	17440	23685	20215	661	6450	5000	15980	50	1	13228966	2864	3.42	0.48	12	3.19	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	22700	-4.63	20240509	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.61	N	011760	5000	661 억		1261379	N	N	11	N	00	N
120	20240509	100236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	22050	450	2	2.08	7487170050	339526	22.75	22300	22700	21300	28050	15150	21600	22051.83	9.53	0	-35975	24380	22990	20910	19520	17440	23685	20215	661	6450	5000	15980	50	1	13228966	2917	3.49	0.49	12	2.57	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	22700	-2.86	20240509	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	1.61	N	011760	5000	661 억		1261379	N	N	11	N	00	N
121	20240509	090235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21850	250	2	1.16	1491807200	67500	4.52	22300	22350	21650	28050	15150	21600	22100.85	9.53	0	-18771	24380	22990	20910	19520	17440	23685	20215	661	6450	5000	15980	50	1	13228966	2891	3.45	0.48	12	0.51	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	22350	-2.24	20240509	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.61	N	011760	5000	661 억		1261379	N	N	11	N	00	N
122	20240508	160234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21600	2060	2	10.54	31296583040	1485881	247.52	19270	22300	18830	25400	13680	19540	21062.08	9.36	0	35267	21346	20442	19246	18342	17146	20895	18795	661	5860	5000	14450	50	1	13228966	2857	3.41	0.48	12	11.23	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	22300	-3.14	20240508	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	1.58	N	011760	5000	661 억		1238863	N	N	11	N	00	N
123	20240508	150237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21550	2010	2	10.29	28926966190	1374725	229.00	19270	22300	18830	25400	13680	19540	21042.00	9.36	0	18283	21346	20442	19246	18342	17146	20895	18795	661	5860	5000	14450	50	1	13228966	2851	3.41	0.48	12	10.39	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	22300	-3.36	20240508	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.58	N	011760	5000	661 억		1238863	N	N	6	N	00	N
124	20240508	140233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21650	2110	2	10.80	27497138040	1308740	218.01	19270	22300	18830	25400	13680	19540	21010.39	9.36	0	8472	21346	20442	19246	18342	17146	20895	18795	661	5860	5000	14450	50	1	13228966	2864	3.42	0.48	12	9.89	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	22300	-2.91	20240508	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.58	N	011760	5000	661 억		1238863	N	N	6	N	00	N
125	20240508	130232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21400	1860	2	9.52	23896109190	1143088	190.41	19270	22150	18830	25400	13680	19540	20904.87	9.36	0	9821	21346	20442	19246	18342	17146	20895	18795	661	5860	5000	14450	50	1	13228966	2831	3.38	0.47	12	8.64	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	22150	-3.39	20240508	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	1.58	N	011760	5000	661 억		1238863	N	N	6	N	00	N
126	20240508	120234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21400	1860	2	9.52	22301688340	1068213	177.94	19270	22150	18830	25400	13680	19540	20877.57	9.36	0	-4126	21346	20442	19246	18342	17146	20895	18795	661	5860	5000	14450	50	1	13228966	2831	3.38	0.47	12	8.07	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	22150	-3.39	20240508	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	1.58	N	011760	5000	661 억		1238863	N	N	6	N	00	N
127	20240508	110254	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	21300	1760	2	9.01	16644387440	807820	134.57	19270	21450	18830	25400	13680	19540	20604.08	9.36	0	6593	21346	20442	19246	18342	17146	20895	18795	661	5860	5000	14450	50	1	13228966	2818	3.37	0.47	12	6.11	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	21450	-0.70	20240508	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	1.58	N	011760	5000	661 억		1238863	N	N	6	N	00	N
128	20240508	100237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	20850	1310	2	6.70	12761684390	623395	103.84	19270	21300	18830	25400	13680	19540	20471.27	9.36	0	-14478	21346	20442	19246	18342	17146	20895	18795	661	5860	5000	14450	50	1	13228966	2758	3.30	0.46	12	4.71	6326.00	45236.00	26950	20230801	-22.63	16130	20240417	29.26	21300	-2.11	20240508	16130	29.26	20240417	26950	-22.63	20230801	16130	29.26	20240417	1.58	N	011760	5000	661 억		1238863	N	N	6	N	00	N
129	20240508	090234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	19450	-90	5	-0.46	249660880	12852	2.14	19270	19650	19270	25400	13680	19540	19425.84	9.36	0	1936	21346	20442	19246	18342	17146	20895	18795	661	5860	5000	14450	10	1	13228966	2573	3.07	0.43	12	0.10	6326.00	45236.00	26950	20230801	-27.83	16130	20240417	20.58	20150	-3.47	20240507	16130	20.58	20240417	26950	-27.83	20230801	16130	20.58	20240417	1.58	N	011760	5000	661 억		1238863	N	N	6	N	00	N
130	20240503	160240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17800	90	2	0.51	431599920	24287	37.23	17880	17900	17660	23000	12400	17710	17770.67	8.56	0	-11594	18050	17880	17700	17530	17350	17965	17615	661	5290	5000	13100	10	1	13228966	2355	2.81	0.39	12	0.18	6326.00	45236.00	26950	20230801	-33.95	16130	20240417	10.35	19740	-9.83	20240219	16130	10.35	20240417	26950	-33.95	20230801	16130	10.35	20240417	1.53	N	011760	5000	661 억		1132149	N	N	17	N	00	N
131	20240503	150240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17750	40	2	0.23	412559090	23216	35.59	17880	17900	17660	23000	12400	17710	17770.47	8.56	0	-11135	18050	17880	17700	17530	17350	17965	17615	661	5290	5000	13100	10	1	13228966	2348	2.81	0.39	12	0.18	6326.00	45236.00	26950	20230801	-34.14	16130	20240417	10.04	19740	-10.08	20240219	16130	10.04	20240417	26950	-34.14	20230801	16130	10.04	20240417	1.53	N	011760	5000	661 억		1132149	N	N	17	N	00	N
132	20240503	140239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17760	50	2	0.28	365346310	20556	31.51	17880	17900	17660	23000	12400	17710	17773.22	8.56	0	-10147	18050	17880	17700	17530	17350	17965	17615	661	5290	5000	13100	10	1	13228966	2349	2.81	0.39	12	0.16	6326.00	45236.00	26950	20230801	-34.10	16130	20240417	10.11	19740	-10.03	20240219	16130	10.11	20240417	26950	-34.10	20230801	16130	10.11	20240417	1.53	N	011760	5000	661 억		1132149	N	N	17	N	00	N
133	20240503	130240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17810	100	2	0.56	287323470	16167	24.78	17880	17900	17660	23000	12400	17710	17772.22	8.56	0	-7274	18050	17880	17700	17530	17350	17965	17615	661	5290	5000	13100	10	1	13228966	2356	2.82	0.39	12	0.12	6326.00	45236.00	26950	20230801	-33.91	16130	20240417	10.42	19740	-9.78	20240219	16130	10.42	20240417	26950	-33.91	20230801	16130	10.42	20240417	1.53	N	011760	5000	661 억		1132149	N	N	17	N	00	N
134	20240503	120240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17780	70	2	0.40	239068960	13458	20.63	17880	17900	17660	23000	12400	17710	17764.08	8.56	0	-6391	18050	17880	17700	17530	17350	17965	17615	661	5290	5000	13100	10	1	13228966	2352	2.81	0.39	12	0.10	6326.00	45236.00	26950	20230801	-34.03	16130	20240417	10.23	19740	-9.93	20240219	16130	10.23	20240417	26950	-34.03	20230801	16130	10.23	20240417	1.53	N	011760	5000	661 억		1132149	N	N	17	N	00	N
135	20240503	110238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17760	50	2	0.28	215430940	12128	18.59	17880	17900	17660	23000	12400	17710	17763.11	8.56	0	-5738	18050	17880	17700	17530	17350	17965	17615	661	5290	5000	13100	10	1	13228966	2349	2.81	0.39	12	0.09	6326.00	45236.00	26950	20230801	-34.10	16130	20240417	10.11	19740	-10.03	20240219	16130	10.11	20240417	26950	-34.10	20230801	16130	10.11	20240417	1.53	N	011760	5000	661 억		1132149	N	N	17	N	00	N
136	20240503	100237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17740	30	2	0.17	128146680	7218	11.06	17880	17900	17660	23000	12400	17710	17753.77	8.56	0	-3076	18050	17880	17700	17530	17350	17965	17615	661	5290	5000	13100	10	1	13228966	2347	2.80	0.39	12	0.05	6326.00	45236.00	26950	20230801	-34.17	16130	20240417	9.98	19740	-10.13	20240219	16130	9.98	20240417	26950	-34.17	20230801	16130	9.98	20240417	1.53	N	011760	5000	661 억		1132149	N	N	17	N	00	N
137	20240503	090237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17660	-50	5	-0.28	36479470	2051	3.14	17880	17900	17660	23000	12400	17710	17786.22	8.56	0	-980	18050	17880	17700	17530	17350	17965	17615	661	5290	5000	13100	10	1	13228966	2336	2.79	0.39	12	0.02	6326.00	45236.00	26950	20230801	-34.47	16130	20240417	9.49	19740	-10.54	20240219	16130	9.49	20240417	26950	-34.47	20230801	16130	9.49	20240417	1.53	N	011760	5000	661 억		1132149	N	N	17	N	00	N
138	20240502	160236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17710	540	2	3.15	1156303440	65235	226.76	17680	17870	17520	22300	12020	17170	17725.21	8.52	0	6612	17490	17330	17230	17070	16970	17280	17020	661	5130	5000	12700	10	1	13228966	2343	2.80	0.39	12	0.49	6326.00	45236.00	26950	20230801	-34.29	16130	20240417	9.80	19740	-10.28	20240219	16130	9.80	20240417	26950	-34.29	20230801	16130	9.80	20240417	1.50	N	011760	5000	661 억		1127266	N	N	17	N	00	N
139	20240502	150238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17640	470	2	2.74	1143284270	64498	224.20	17680	17870	17520	22300	12020	17170	17725.89	8.52	0	6477	17490	17330	17230	17070	16970	17280	17020	661	5130	5000	12700	10	1	13228966	2334	2.79	0.39	12	0.49	6326.00	45236.00	26950	20230801	-34.55	16130	20240417	9.36	19740	-10.64	20240219	16130	9.36	20240417	26950	-34.55	20230801	16130	9.36	20240417	1.50	N	011760	5000	661 억		1127266	N	N	0	N	00	N
140	20240502	140237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17690	520	2	3.03	1057518390	59646	207.33	17680	17870	17520	22300	12020	17170	17729.91	8.52	0	5932	17490	17330	17230	17070	16970	17280	17020	661	5130	5000	12700	10	1	13228966	2340	2.80	0.39	12	0.45	6326.00	45236.00	26950	20230801	-34.36	16130	20240417	9.67	19740	-10.39	20240219	16130	9.67	20240417	26950	-34.36	20230801	16130	9.67	20240417	1.50	N	011760	5000	661 억		1127266	N	N	0	N	00	N
141	20240502	130236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17580	410	2	2.39	1029967180	58081	201.89	17680	17870	17520	22300	12020	17170	17733.29	8.52	0	6027	17490	17330	17230	17070	16970	17280	17020	661	5130	5000	12700	10	1	13228966	2326	2.78	0.39	12	0.44	6326.00	45236.00	26950	20230801	-34.77	16130	20240417	8.99	19740	-10.94	20240219	16130	8.99	20240417	26950	-34.77	20230801	16130	8.99	20240417	1.50	N	011760	5000	661 억		1127266	N	N	0	N	00	N
142	20240502	120236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17610	440	2	2.56	950581930	53563	186.19	17680	17870	17560	22300	12020	17170	17746.99	8.52	0	6130	17490	17330	17230	17070	16970	17280	17020	661	5130	5000	12700	10	1	13228966	2330	2.78	0.39	12	0.40	6326.00	45236.00	26950	20230801	-34.66	16130	20240417	9.18	19740	-10.79	20240219	16130	9.18	20240417	26950	-34.66	20230801	16130	9.18	20240417	1.50	N	011760	5000	661 억		1127266	N	N	0	N	00	N
143	20240502	110235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17610	440	2	2.56	862219690	48542	168.74	17680	17870	17600	22300	12020	17170	17762.34	8.52	0	5284	17490	17330	17230	17070	16970	17280	17020	661	5130	5000	12700	10	1	13228966	2330	2.78	0.39	12	0.37	6326.00	45236.00	26950	20230801	-34.66	16130	20240417	9.18	19740	-10.79	20240219	16130	9.18	20240417	26950	-34.66	20230801	16130	9.18	20240417	1.50	N	011760	5000	661 억		1127266	N	N	0	N	00	N
144	20240502	100235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17780	610	2	3.55	659479610	37100	128.96	17680	17870	17650	22300	12020	17170	17775.73	8.52	0	7142	17490	17330	17230	17070	16970	17280	17020	661	5130	5000	12700	10	1	13228966	2352	2.81	0.39	12	0.28	6326.00	45236.00	26950	20230801	-34.03	16130	20240417	10.23	19740	-9.93	20240219	16130	10.23	20240417	26950	-34.03	20230801	16130	10.23	20240417	1.50	N	011760	5000	661 억		1127266	N	N	0	N	00	N
145	20240502	090235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	17790	620	2	3.61	248023760	13953	48.50	17680	17870	17680	22300	12020	17170	17775.66	8.52	0	870	17490	17330	17230	17070	16970	17280	17020	661	5130	5000	12700	10	1	13228966	2353	2.81	0.39	12	0.11	6326.00	45236.00	26950	20230801	-33.99	16130	20240417	10.29	19740	-9.88	20240219	16130	10.29	20240417	26950	-33.99	20230801	16130	10.29	20240417	1.50	N	011760	5000	661 억		1127266	N	N	0	N	00	N