KissMeData/339770/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161222	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-10	5	-0.12	43805550	5462	54.21	8040	8080	7990	10450	5630	8040	8020.06	0.24	0	-591	8133	8086	8043	7996	7953	8110	8020	126	2410	500	5780	10	1	24982540	2006	13.99	1.07	12	0.02	574.00	7475.00	9200	20230825	-12.72	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		60552	N	N	0	N	00	N
3	20240430	151233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-10	5	-0.12	42489650	5298	52.58	8040	8080	7990	10450	5630	8040	8019.94	0.24	0	-511	8133	8086	8043	7996	7953	8110	8020	126	2410	500	5780	10	1	24982540	2006	13.99	1.07	12	0.02	574.00	7475.00	9200	20230825	-12.72	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		60552	N	N	0	N	00	N
4	20240430	141240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-20	5	-0.25	37822220	4716	46.80	8040	8080	7990	10450	5630	8040	8019.98	0.24	0	-528	8133	8086	8043	7996	7953	8110	8020	126	2410	500	5780	10	1	24982540	2004	13.97	1.07	12	0.02	574.00	7475.00	9200	20230825	-12.83	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.50	N	339770	500	125 억		60552	N	N	0	N	00	N
5	20240430	131235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-10	5	-0.12	36314010	4528	44.94	8040	8080	7990	10450	5630	8040	8019.88	0.24	0	-528	8133	8086	8043	7996	7953	8110	8020	126	2410	500	5780	10	1	24982540	2006	13.99	1.07	12	0.02	574.00	7475.00	9200	20230825	-12.72	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		60552	N	N	0	N	00	N
6	20240430	121232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-20	5	-0.25	27005850	3367	33.42	8040	8080	7990	10450	5630	8040	8020.75	0.24	0	-545	8133	8086	8043	7996	7953	8110	8020	126	2410	500	5780	10	1	24982540	2004	13.97	1.07	12	0.01	574.00	7475.00	9200	20230825	-12.83	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.50	N	339770	500	125 억		60552	N	N	0	N	00	N
7	20240430	111227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-20	5	-0.25	25410900	3168	31.44	8040	8080	7990	10450	5630	8040	8021.12	0.24	0	-545	8133	8086	8043	7996	7953	8110	8020	126	2410	500	5780	10	1	24982540	2004	13.97	1.07	12	0.01	574.00	7475.00	9200	20230825	-12.83	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.50	N	339770	500	125 억		60552	N	N	0	N	00	N
8	20240430	101229	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-20	5	-0.25	22750000	2836	28.15	8040	8080	7990	10450	5630	8040	8021.86	0.24	0	-545	8133	8086	8043	7996	7953	8110	8020	126	2410	500	5780	10	1	24982540	2004	13.97	1.07	12	0.01	574.00	7475.00	9200	20230825	-12.83	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.50	N	339770	500	125 억		60552	N	N	0	N	00	N
9	20240430	091238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-10	5	-0.12	7903930	985	9.78	8040	8080	7990	10450	5630	8040	8024.29	0.24	0	-543	8133	8086	8043	7996	7953	8110	8020	126	2410	500	5780	10	1	24982540	2006	13.99	1.07	12	0.00	574.00	7475.00	9200	20230825	-12.72	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		60552	N	N	0	N	00	N
10	20240429	161217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	30	2	0.37	80909240	10076	116.10	8000	8090	8000	10410	5610	8010	8029.90	0.24	0	937	8123	8066	8033	7976	7943	8050	7960	126	2400	500	5760	10	1	24982540	2009	14.01	1.08	12	0.04	574.00	7475.00	9310	20230421	-13.64	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9200	-12.61	20230825	6990	15.02	20231027	0.50	N	339770	500	125 억		59632	N	N	7	N	00	N
11	20240429	151228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	20	2	0.25	69776160	8687	100.09	8000	8090	8000	10410	5610	8010	8032.25	0.24	0	583	8123	8066	8033	7976	7943	8050	7960	126	2400	500	5760	10	1	24982540	2006	13.99	1.07	12	0.03	574.00	7475.00	9310	20230421	-13.75	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		59632	N	N	7	N	00	N
12	20240429	141142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	40	2	0.50	66874830	8326	95.93	8000	8090	8000	10410	5610	8010	8032.05	0.24	0	570	8123	8066	8033	7976	7943	8050	7960	126	2400	500	5760	10	1	24982540	2011	14.02	1.08	12	0.03	574.00	7475.00	9310	20230421	-13.53	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9200	-12.50	20230825	6990	15.16	20231027	0.50	N	339770	500	125 억		59632	N	N	7	N	00	N
13	20240429	131227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	30	2	0.37	61990690	7719	88.94	8000	8090	8000	10410	5610	8010	8030.92	0.24	0	540	8123	8066	8033	7976	7943	8050	7960	126	2400	500	5760	10	1	24982540	2009	14.01	1.08	12	0.03	574.00	7475.00	9310	20230421	-13.64	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9200	-12.61	20230825	6990	15.02	20231027	0.50	N	339770	500	125 억		59632	N	N	7	N	00	N
14	20240429	121226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	40	2	0.50	59658940	7429	85.60	8000	8090	8000	10410	5610	8010	8030.55	0.24	0	528	8123	8066	8033	7976	7943	8050	7960	126	2400	500	5760	10	1	24982540	2011	14.02	1.08	12	0.03	574.00	7475.00	9310	20230421	-13.53	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9200	-12.50	20230825	6990	15.16	20231027	0.50	N	339770	500	125 억		59632	N	N	7	N	00	N
15	20240429	111200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	40	2	0.50	17311090	2154	24.82	8000	8090	8000	10410	5610	8010	8036.72	0.24	0	143	8123	8066	8033	7976	7943	8050	7960	126	2400	500	5760	10	1	24982540	2011	14.02	1.08	12	0.01	574.00	7475.00	9310	20230421	-13.53	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9200	-12.50	20230825	6990	15.16	20231027	0.50	N	339770	500	125 억		59632	N	N	7	N	00	N
16	20240429	101226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	30	2	0.37	14339200	1784	20.56	8000	8090	8000	10410	5610	8010	8037.67	0.24	0	126	8123	8066	8033	7976	7943	8050	7960	126	2400	500	5760	10	1	24982540	2009	14.01	1.08	12	0.01	574.00	7475.00	9310	20230421	-13.64	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9200	-12.61	20230825	6990	15.02	20231027	0.50	N	339770	500	125 억		59632	N	N	7	N	00	N
17	20240429	091226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	20	2	0.25	4681640	583	6.72	8000	8080	8000	10410	5610	8010	8030.26	0.24	0	-4	8123	8066	8033	7976	7943	8050	7960	126	2400	500	5760	10	1	24982540	2006	13.99	1.07	12	0.00	574.00	7475.00	9310	20230421	-13.75	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		59632	N	N	7	N	00	N
18	20240426	161221	57	100.00	KOSPI		유통업	N	N	N	N		N	8010	-50	5	-0.62	69634690	8661	53.40	8060	8090	8000	10470	5650	8060	8040.03	0.24	0	-1336	8173	8116	8033	7976	7893	8075	7935	126	2410	500	5800	10	1	24982540	2001	13.95	1.07	12	0.03	574.00	7475.00	9320	20230420	-14.06	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.50	N	339770	500	125 억		61000	N	N	7	N	00	N
19	20240426	151223	57	100.00	KOSPI		유통업	N	N	N	N		N	8030	-30	5	-0.37	63704430	7921	48.84	8060	8090	8000	10470	5650	8060	8042.47	0.24	0	-1321	8173	8116	8033	7976	7893	8075	7935	126	2410	500	5800	10	1	24982540	2006	13.99	1.07	12	0.03	574.00	7475.00	9320	20230420	-13.84	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		61000	N	N	0	N	00	N
20	20240426	141221	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-60	5	-0.74	56942830	7078	43.64	8060	8090	8000	10470	5650	8060	8045.05	0.24	0	-1303	8173	8116	8033	7976	7893	8075	7935	126	2410	500	5800	10	1	24982540	1999	13.94	1.07	12	0.03	574.00	7475.00	9320	20230420	-14.16	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.50	N	339770	500	125 억		61000	N	N	0	N	00	N
21	20240426	131221	57	100.00	KOSPI		유통업	N	N	N	N		N	8050	-10	5	-0.12	43364520	5384	33.20	8060	8090	8000	10470	5650	8060	8054.33	0.24	0	-1568	8173	8116	8033	7976	7893	8075	7935	126	2410	500	5800	10	1	24982540	2011	14.02	1.08	12	0.02	574.00	7475.00	9320	20230420	-13.63	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9200	-12.50	20230825	6990	15.16	20231027	0.50	N	339770	500	125 억		61000	N	N	0	N	00	N
22	20240426	121219	57	100.00	KOSPI		유통업	N	N	N	N		N	8050	-10	5	-0.12	35111830	4354	26.85	8060	8090	8010	10470	5650	8060	8064.27	0.24	0	-1401	8173	8116	8033	7976	7893	8075	7935	126	2410	500	5800	10	1	24982540	2011	14.02	1.08	12	0.02	574.00	7475.00	9320	20230420	-13.63	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9200	-12.50	20230825	6990	15.16	20231027	0.50	N	339770	500	125 억		61000	N	N	0	N	00	N
23	20240426	111213	57	100.00	KOSPI		유통업	N	N	N	N		N	8040	-20	5	-0.25	28245280	3500	21.58	8060	8090	8010	10470	5650	8060	8070.08	0.24	0	-1349	8173	8116	8033	7976	7893	8075	7935	126	2410	500	5800	10	1	24982540	2009	14.01	1.08	12	0.01	574.00	7475.00	9320	20230420	-13.73	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9200	-12.61	20230825	6990	15.02	20231027	0.50	N	339770	500	125 억		61000	N	N	0	N	00	N
24	20240426	101218	57	100.00	KOSPI		유통업	N	N	N	N		N	8050	-10	5	-0.12	9870800	1225	7.55	8060	8090	8010	10470	5650	8060	8057.80	0.24	0	-351	8173	8116	8033	7976	7893	8075	7935	126	2410	500	5800	10	1	24982540	2011	14.02	1.08	12	0.00	574.00	7475.00	9320	20230420	-13.63	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9200	-12.50	20230825	6990	15.16	20231027	0.50	N	339770	500	125 억		61000	N	N	0	N	00	N
25	20240426	091223	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	20	2	0.25	1408810	175	1.08	8060	8090	8010	10470	5650	8060	8050.34	0.24	0	-28	8173	8116	8033	7976	7893	8075	7935	126	2410	500	5800	10	1	24982540	2019	14.08	1.08	12	0.00	574.00	7475.00	9320	20230420	-13.30	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9200	-12.17	20230825	6990	15.59	20231027	0.50	N	339770	500	125 억		61000	N	N	0	N	00	N
26	20240425	161213	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	60	2	0.75	130207500	16213	148.57	8070	8090	7950	10400	5600	8000	8030.96	0.25	0	-2655	8100	8050	8000	7950	7900	8025	7925	126	2400	500	5760	10	1	24982540	2014	14.04	1.08	12	0.06	574.00	7475.00	9320	20230419	-13.52	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9200	-12.39	20230825	6990	15.31	20231027	0.50	N	339770	500	125 억		63635	N	N	1	N	00	N
27	20240425	151218	57	100.00	KOSPI		유통업	N	N	N	N		N	8050	50	2	0.62	127713160	15903	145.73	8070	8090	7950	10400	5600	8000	8030.76	0.25	0	-2721	8100	8050	8000	7950	7900	8025	7925	126	2400	500	5760	10	1	24982540	2011	14.02	1.08	12	0.06	574.00	7475.00	9320	20230419	-13.63	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9200	-12.50	20230825	6990	15.16	20231027	0.50	N	339770	500	125 억		63635	N	N	1	N	00	N
28	20240425	141215	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	60	2	0.75	108029190	13461	123.35	8070	8090	7950	10400	5600	8000	8025.35	0.25	0	-1504	8100	8050	8000	7950	7900	8025	7925	126	2400	500	5760	10	1	24982540	2014	14.04	1.08	12	0.05	574.00	7475.00	9320	20230419	-13.52	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9200	-12.39	20230825	6990	15.31	20231027	0.50	N	339770	500	125 억		63635	N	N	1	N	00	N
29	20240425	131215	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	0	3	0.00	46423760	5802	53.17	8070	8070	7950	10400	5600	8000	8001.34	0.25	0	-1877	8100	8050	8000	7950	7900	8025	7925	126	2400	500	5760	10	1	24982540	1999	13.94	1.07	12	0.02	574.00	7475.00	9320	20230419	-14.16	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.50	N	339770	500	125 억		63635	N	N	1	N	00	N
30	20240425	121212	57	100.00	KOSPI		유통업	N	N	N	N		N	7980	-20	5	-0.25	43429710	5427	49.73	8070	8070	7950	10400	5600	8000	8002.53	0.25	0	-1872	8100	8050	8000	7950	7900	8025	7925	126	2400	500	5760	10	1	24982540	1994	13.90	1.07	12	0.02	574.00	7475.00	9320	20230419	-14.38	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.50	N	339770	500	125 억		63635	N	N	1	N	00	N
31	20240425	111214	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	-30	5	-0.38	42576860	5320	48.75	8070	8070	7950	10400	5600	8000	8003.17	0.25	0	-1872	8100	8050	8000	7950	7900	8025	7925	126	2400	500	5760	10	1	24982540	1991	13.89	1.07	12	0.02	574.00	7475.00	9320	20230419	-14.48	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.50	N	339770	500	125 억		63635	N	N	1	N	00	N
32	20240425	101213	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	-30	5	-0.38	36023910	4497	41.21	8070	8070	7950	10400	5600	8000	8010.65	0.25	0	-1440	8100	8050	8000	7950	7900	8025	7925	126	2400	500	5760	10	1	24982540	1991	13.89	1.07	12	0.02	574.00	7475.00	9320	20230419	-14.48	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.50	N	339770	500	125 억		63635	N	N	1	N	00	N
33	20240425	091218	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	-30	5	-0.38	16575770	2057	18.85	8070	8070	7970	10400	5600	8000	8058.23	0.25	0	-1374	8100	8050	8000	7950	7900	8025	7925	126	2400	500	5760	10	1	24982540	1991	13.89	1.07	12	0.01	574.00	7475.00	9320	20230419	-14.48	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.50	N	339770	500	125 억		63635	N	N	1	N	00	N
34	20240424	161154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	30	2	0.38	87166200	10913	67.42	8050	8050	7950	10360	5580	7970	7987.37	0.25	0	1354	8170	8070	8010	7910	7850	8040	7880	126	2390	500	5730	10	1	24982540	1999	13.94	1.07	12	0.04	574.00	7475.00	9450	20230418	-15.34	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.50	N	339770	500	125 억		62343	N	N	1	N	00	N
35	20240424	151211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	10	2	0.13	83224980	10420	64.37	8050	8050	7950	10360	5580	7970	7987.04	0.25	0	1334	8170	8070	8010	7910	7850	8040	7880	126	2390	500	5730	10	1	24982540	1994	13.90	1.07	12	0.04	574.00	7475.00	9450	20230418	-15.56	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.50	N	339770	500	125 억		62343	N	N	0	N	00	N
36	20240424	141212	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	20	2	0.25	70295460	8798	54.35	8050	8050	7960	10360	5580	7970	7989.94	0.25	0	1085	8170	8070	8010	7910	7850	8040	7880	126	2390	500	5730	10	1	24982540	1996	13.92	1.07	12	0.04	574.00	7475.00	9450	20230418	-15.45	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9200	-13.15	20230825	6990	14.31	20231027	0.50	N	339770	500	125 억		62343	N	N	0	N	00	N
37	20240424	131215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	20	2	0.25	54805370	6855	42.35	8050	8050	7960	10360	5580	7970	7994.95	0.25	0	914	8170	8070	8010	7910	7850	8040	7880	126	2390	500	5730	10	1	24982540	1996	13.92	1.07	12	0.03	574.00	7475.00	9450	20230418	-15.45	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9200	-13.15	20230825	6990	14.31	20231027	0.50	N	339770	500	125 억		62343	N	N	0	N	00	N
38	20240424	121209	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	20	2	0.25	42872350	5362	33.13	8050	8050	7960	10360	5580	7970	7995.59	0.25	0	587	8170	8070	8010	7910	7850	8040	7880	126	2390	500	5730	10	1	24982540	1996	13.92	1.07	12	0.02	574.00	7475.00	9450	20230418	-15.45	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9200	-13.15	20230825	6990	14.31	20231027	0.50	N	339770	500	125 억		62343	N	N	0	N	00	N
39	20240424	111207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	30	2	0.38	33769940	4222	26.08	8050	8050	7960	10360	5580	7970	7998.56	0.25	0	582	8170	8070	8010	7910	7850	8040	7880	126	2390	500	5730	10	1	24982540	1999	13.94	1.07	12	0.02	574.00	7475.00	9450	20230418	-15.34	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.50	N	339770	500	125 억		62343	N	N	0	N	00	N
40	20240424	101205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	50	2	0.63	19261270	2408	14.88	8050	8050	7960	10360	5580	7970	7998.87	0.25	0	262	8170	8070	8010	7910	7850	8040	7880	126	2390	500	5730	10	1	24982540	2004	13.97	1.07	12	0.01	574.00	7475.00	9450	20230418	-15.13	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.50	N	339770	500	125 억		62343	N	N	0	N	00	N
41	20240424	091210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	0	3	0.00	8162870	1024	6.33	8050	8050	7960	10360	5580	7970	7971.55	0.25	0	727	8170	8070	8010	7910	7850	8040	7880	126	2390	500	5730	10	1	24982540	1991	13.89	1.07	12	0.00	574.00	7475.00	9450	20230418	-15.66	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.50	N	339770	500	125 억		62343	N	N	0	N	00	N
42	20240423	161135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-110	5	-1.36	129496320	16187	51.83	8110	8110	7950	10500	5660	8080	8000.02	0.26	0	-1679	8186	8132	8046	7992	7906	8160	8020	126	2420	500	5810	10	1	24982540	1991	13.89	1.07	12	0.06	574.00	7475.00	9480	20230417	-15.93	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.50	N	339770	500	125 억		63939	N	N	0	N	00	N
43	20240423	151204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	-80	5	-0.99	119094660	14882	47.65	8110	8110	7950	10500	5660	8080	8002.60	0.26	0	-1601	8186	8132	8046	7992	7906	8160	8020	126	2420	500	5810	10	1	24982540	1999	13.94	1.07	12	0.06	574.00	7475.00	9480	20230417	-15.61	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.50	N	339770	500	125 억		63939	N	N	0	N	00	N
44	20240423	141203	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	-50	5	-0.62	116635250	14575	46.67	8110	8110	7950	10500	5660	8080	8002.42	0.26	0	-1613	8186	8132	8046	7992	7906	8160	8020	126	2420	500	5810	10	1	24982540	2006	13.99	1.07	12	0.06	574.00	7475.00	9480	20230417	-15.30	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		63939	N	N	0	N	00	N
45	20240423	131202	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	-60	5	-0.74	113635770	14201	45.47	8110	8110	7950	10500	5660	8080	8001.96	0.26	0	-1501	8186	8132	8046	7992	7906	8160	8020	126	2420	500	5810	10	1	24982540	2004	13.97	1.07	12	0.06	574.00	7475.00	9480	20230417	-15.40	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.50	N	339770	500	125 억		63939	N	N	0	N	00	N
46	20240423	121201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-110	5	-1.36	107416480	13421	42.97	8110	8110	7950	10500	5660	8080	8003.61	0.26	0	-1615	8186	8132	8046	7992	7906	8160	8020	126	2420	500	5810	10	1	24982540	1991	13.89	1.07	12	0.05	574.00	7475.00	9480	20230417	-15.93	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.50	N	339770	500	125 억		63939	N	N	0	N	00	N
47	20240423	111202	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	-90	5	-1.11	70536650	8800	28.18	8110	8110	7990	10500	5660	8080	8015.53	0.26	0	-724	8186	8132	8046	7992	7906	8160	8020	126	2420	500	5810	10	1	24982540	1996	13.92	1.07	12	0.04	574.00	7475.00	9480	20230417	-15.72	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9200	-13.15	20230825	6990	14.31	20231027	0.50	N	339770	500	125 억		63939	N	N	0	N	00	N
48	20240423	101159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	-80	5	-0.99	53553060	6676	21.38	8110	8110	7990	10500	5660	8080	8021.73	0.26	0	142	8186	8132	8046	7992	7906	8160	8020	126	2420	500	5810	10	1	24982540	1999	13.94	1.07	12	0.03	574.00	7475.00	9480	20230417	-15.61	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.50	N	339770	500	125 억		63939	N	N	0	N	00	N
49	20240423	091202	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	-40	5	-0.50	16824630	2091	6.70	8110	8110	8030	10500	5660	8080	8046.21	0.26	0	-165	8186	8132	8046	7992	7906	8160	8020	126	2420	500	5810	10	1	24982540	2009	14.01	1.08	12	0.01	574.00	7475.00	9480	20230417	-15.19	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9200	-12.61	20230825	6990	15.02	20231027	0.50	N	339770	500	125 억		63939	N	N	0	N	00	N
50	20240422	161157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8080	90	2	1.13	250424980	31226	131.23	7990	8100	7960	10380	5600	7990	8019.74	0.24	0	4851	8256	8122	7986	7852	7716	8055	7785	126	2390	500	5750	10	1	24982540	2019	14.08	1.08	12	0.12	574.00	7475.00	9480	20230417	-14.77	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9200	-12.17	20230825	6990	15.59	20231027	0.50	N	339770	500	125 억		59519	N	N	0	N	00	N
51	20240422	151154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	50	2	0.63	246339010	30718	129.10	7990	8100	7960	10380	5600	7990	8019.37	0.24	0	4868	8256	8122	7986	7852	7716	8055	7785	126	2390	500	5750	10	1	24982540	2009	14.01	1.08	12	0.12	574.00	7475.00	9480	20230417	-15.19	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9200	-12.61	20230825	6990	15.02	20231027	0.50	N	339770	500	125 억		59519	N	N	0	N	00	N
52	20240422	141156	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	40	2	0.50	167677910	20882	87.76	7990	8100	7960	10380	5600	7990	8029.78	0.24	0	2640	8256	8122	7986	7852	7716	8055	7785	126	2390	500	5750	10	1	24982540	2006	13.99	1.07	12	0.08	574.00	7475.00	9480	20230417	-15.30	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		59519	N	N	0	N	00	N
53	20240422	131153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	100	2	1.25	107250740	13396	56.30	7990	8090	7960	10380	5600	7990	8006.18	0.24	0	2958	8256	8122	7986	7852	7716	8055	7785	126	2390	500	5750	10	1	24982540	2021	14.09	1.08	12	0.05	574.00	7475.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9200	-12.07	20230825	6990	15.74	20231027	0.50	N	339770	500	125 억		59519	N	N	0	N	00	N
54	20240422	121152	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-10	5	-0.13	49516800	6208	26.09	7990	8070	7960	10380	5600	7990	7976.29	0.24	0	199	8256	8122	7986	7852	7716	8055	7785	126	2390	500	5750	10	1	24982540	1994	13.90	1.07	12	0.02	574.00	7475.00	9480	20230417	-15.82	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.50	N	339770	500	125 억		59519	N	N	0	N	00	N
55	20240422	111154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-10	5	-0.13	31550300	3955	16.62	7990	8070	7960	10380	5600	7990	7977.32	0.24	0	199	8256	8122	7986	7852	7716	8055	7785	126	2390	500	5750	10	1	24982540	1994	13.90	1.07	12	0.02	574.00	7475.00	9480	20230417	-15.82	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.50	N	339770	500	125 억		59519	N	N	0	N	00	N
56	20240422	101154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-10	5	-0.13	14237180	1783	7.49	7990	8070	7960	10380	5600	7990	7984.96	0.24	0	117	8256	8122	7986	7852	7716	8055	7785	126	2390	500	5750	10	1	24982540	1994	13.90	1.07	12	0.01	574.00	7475.00	9480	20230417	-15.82	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.50	N	339770	500	125 억		59519	N	N	0	N	00	N
57	20240422	091155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8030	40	2	0.50	2970520	372	1.56	7990	8070	7960	10380	5600	7990	7985.27	0.24	0	209	8256	8122	7986	7852	7716	8055	7785	126	2390	500	5750	10	1	24982540	2006	13.99	1.07	12	0.00	574.00	7475.00	9480	20230417	-15.30	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9200	-12.72	20230825	6990	14.88	20231027	0.50	N	339770	500	125 억		59519	N	N	0	N	00	N
58	20240419	161100	57	100.00	KOSPI		유통업	N	N	N	N		N	7990	-30	5	-0.37	190393750	23794	157.26	8010	8120	7850	10420	5620	8020	8001.75	0.24	0	348	8140	8080	7960	7900	7780	8110	7930	126	2400	500	5770	10	1	24982540	1996	13.92	1.07	12	0.10	574.00	7475.00	9480	20230417	-15.72	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9320	-14.27	20230419	6990	14.31	20231027	0.50	N	339770	500	125 억		59032	N	N	0	N	00	N
59	20240419	151108	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-20	5	-0.25	187876450	23479	155.18	8010	8120	7850	10420	5620	8020	8001.89	0.24	0	368	8140	8080	7960	7900	7780	8110	7930	126	2400	500	5770	10	1	24982540	1999	13.94	1.07	12	0.09	574.00	7475.00	9480	20230417	-15.61	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9320	-14.16	20230419	6990	14.45	20231027	0.50	N	339770	500	125 억		59032	N	N	0	N	00	N
60	20240419	141059	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-20	5	-0.25	178957910	22363	147.81	8010	8120	7850	10420	5620	8020	8002.41	0.24	0	327	8140	8080	7960	7900	7780	8110	7930	126	2400	500	5770	10	1	24982540	1999	13.94	1.07	12	0.09	574.00	7475.00	9480	20230417	-15.61	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9320	-14.16	20230419	6990	14.45	20231027	0.50	N	339770	500	125 억		59032	N	N	0	N	00	N
61	20240419	131059	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-20	5	-0.25	168829730	21096	139.43	8010	8120	7850	10420	5620	8020	8002.93	0.24	0	402	8140	8080	7960	7900	7780	8110	7930	126	2400	500	5770	10	1	24982540	1999	13.94	1.07	12	0.08	574.00	7475.00	9480	20230417	-15.61	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9320	-14.16	20230419	6990	14.45	20231027	0.50	N	339770	500	125 억		59032	N	N	0	N	00	N
62	20240419	121055	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-20	5	-0.25	150721990	18829	124.45	8010	8120	7850	10420	5620	8020	8004.78	0.24	0	663	8140	8080	7960	7900	7780	8110	7930	126	2400	500	5770	10	1	24982540	1999	13.94	1.07	12	0.08	574.00	7475.00	9480	20230417	-15.61	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9320	-14.16	20230419	6990	14.45	20231027	0.50	N	339770	500	125 억		59032	N	N	0	N	00	N
63	20240419	111110	57	100.00	KOSPI		유통업	N	N	N	N		N	8100	80	2	1.00	118879000	14855	98.18	8010	8110	7850	10420	5620	8020	8002.63	0.24	0	882	8140	8080	7960	7900	7780	8110	7930	126	2400	500	5770	10	1	24982540	2024	14.11	1.08	12	0.06	574.00	7475.00	9480	20230417	-14.56	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9320	-13.09	20230419	6990	15.88	20231027	0.50	N	339770	500	125 억		59032	N	N	0	N	00	N
64	20240419	101104	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	50	2	0.62	66167200	8329	55.05	8010	8070	7850	10420	5620	8020	7944.19	0.24	0	636	8140	8080	7960	7900	7780	8110	7930	126	2400	500	5770	10	1	24982540	2016	14.06	1.08	12	0.03	574.00	7475.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9320	-13.41	20230419	6990	15.45	20231027	0.50	N	339770	500	125 억		59032	N	N	0	N	00	N
65	20240419	091055	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-130	5	-1.62	13228190	1670	11.04	8010	8010	7890	10420	5620	8020	7921.07	0.24	0	-81	8140	8080	7960	7900	7780	8110	7930	126	2400	500	5770	10	1	24982540	1971	13.75	1.06	12	0.01	574.00	7475.00	9480	20230417	-16.77	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9320	-15.34	20230419	6990	12.88	20231027	0.50	N	339770	500	125 억		59032	N	N	0	N	00	N
66	20240418	161056	57	100.00	KOSPI		유통업	N	N	N	N		N	8020	180	2	2.30	120491080	15130	61.40	7840	8020	7840	10190	5490	7840	7963.72	0.24	0	2528	8086	7962	7886	7762	7686	7925	7725	126	2350	500	5640	10	1	24982540	2004	13.97	1.07	12	0.06	574.00	7475.00	9480	20230417	-15.40	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9450	-15.13	20230418	6990	14.74	20231027	0.50	N	339770	500	125 억		61003	N	N	73	N	00	N
67	20240418	151055	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	130	2	1.66	110082510	13826	56.11	7840	8010	7840	10190	5490	7840	7961.99	0.24	0	1842	8086	7962	7886	7762	7686	7925	7725	126	2350	500	5640	10	1	24982540	1991	13.89	1.07	12	0.06	574.00	7475.00	9480	20230417	-15.93	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9450	-15.66	20230418	6990	14.02	20231027	0.50	N	339770	500	125 억		61003	N	N	73	N	00	N
68	20240418	141102	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	160	2	2.04	75139270	9449	38.35	7840	8000	7840	10190	5490	7840	7952.09	0.24	0	318	8086	7962	7886	7762	7686	7925	7725	126	2350	500	5640	10	1	24982540	1999	13.94	1.07	12	0.04	574.00	7475.00	9480	20230417	-15.61	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9450	-15.34	20230418	6990	14.45	20231027	0.50	N	339770	500	125 억		61003	N	N	73	N	00	N
69	20240418	131052	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	80	2	1.02	44509420	5608	22.76	7840	7990	7840	10190	5490	7840	7936.77	0.24	0	-3167	8086	7962	7886	7762	7686	7925	7725	126	2350	500	5640	10	1	24982540	1979	13.80	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.46	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9450	-16.19	20230418	6990	13.30	20231027	0.50	N	339770	500	125 억		61003	N	N	73	N	00	N
70	20240418	121053	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	90	2	1.15	38298800	4824	19.58	7840	7990	7840	10190	5490	7840	7939.22	0.24	0	-3183	8086	7962	7886	7762	7686	7925	7725	126	2350	500	5640	10	1	24982540	1981	13.82	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.35	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9450	-16.08	20230418	6990	13.45	20231027	0.50	N	339770	500	125 억		61003	N	N	73	N	00	N
71	20240418	111059	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	90	2	1.15	34956110	4402	17.86	7840	7990	7840	10190	5490	7840	7940.96	0.24	0	-3183	8086	7962	7886	7762	7686	7925	7725	126	2350	500	5640	10	1	24982540	1981	13.82	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.35	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9450	-16.08	20230418	6990	13.45	20231027	0.50	N	339770	500	125 억		61003	N	N	73	N	00	N
72	20240418	101055	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	90	2	1.15	30382440	3825	15.52	7840	7990	7840	10190	5490	7840	7943.12	0.24	0	-3183	8086	7962	7886	7762	7686	7925	7725	126	2350	500	5640	10	1	24982540	1981	13.82	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.35	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9450	-16.08	20230418	6990	13.45	20231027	0.50	N	339770	500	125 억		61003	N	N	73	N	00	N
73	20240418	091052	57	100.00	KOSPI		유통업	N	N	N	N		N	7950	110	2	1.40	25435280	3203	13.00	7840	7950	7840	10190	5490	7840	7941.08	0.24	0	-2864	8086	7962	7886	7762	7686	7925	7725	126	2350	500	5640	10	1	24982540	1986	13.85	1.06	12	0.01	574.00	7475.00	9480	20230417	-16.14	6990	20231027	13.73	8410	-5.47	20240104	7470	6.43	20240102	9450	-15.87	20230418	6990	13.73	20231027	0.50	N	339770	500	125 억		61003	N	N	73	N	00	N
74	20240417	161043	57	100.00	KOSPI		유통업	N	N	N	N		N	7840	-20	5	-0.25	194244620	24642	63.99	7860	8010	7810	10210	5510	7860	7882.89	0.23	0	10400	8060	7960	7830	7730	7600	8010	7780	126	2350	500	5650	10	1	24982540	1959	13.66	1.05	12	0.10	574.00	7475.00	9480	20230417	-17.30	6990	20231027	12.16	8410	-6.78	20240104	7470	4.95	20240102	9480	-17.30	20230417	6990	12.16	20231027	0.51	N	339770	500	125 억		57787	N	N	73	N	00	N
75	20240417	151100	57	100.00	KOSPI		유통업	N	N	N	N		N	7860	0	3	0.00	187061120	23725	61.61	7860	8010	7810	10210	5510	7860	7884.56	0.23	0	10129	8060	7960	7830	7730	7600	8010	7780	126	2350	500	5650	10	1	24982540	1964	13.69	1.05	12	0.09	574.00	7475.00	9480	20230417	-17.09	6990	20231027	12.45	8410	-6.54	20240104	7470	5.22	20240102	9480	-17.09	20230417	6990	12.45	20231027	0.51	N	339770	500	125 억		57787	N	N	0	N	00	N
76	20240417	141057	57	100.00	KOSPI		유통업	N	N	N	N		N	8010	150	2	1.91	153564760	19513	50.67	7860	8010	7810	10210	5510	7860	7869.87	0.23	0	9840	8060	7960	7830	7730	7600	8010	7780	126	2350	500	5650	10	1	24982540	2001	13.95	1.07	12	0.08	574.00	7475.00	9480	20230417	-15.51	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9480	-15.51	20230417	6990	14.59	20231027	0.51	N	339770	500	125 억		57787	N	N	0	N	00	N
77	20240417	131058	57	100.00	KOSPI		유통업	N	N	N	N		N	7820	-40	5	-0.51	56507150	7204	18.71	7860	7880	7810	10210	5510	7860	7843.86	0.23	0	-189	8060	7960	7830	7730	7600	8010	7780	126	2350	500	5650	10	1	24982540	1954	13.62	1.05	12	0.03	574.00	7475.00	9480	20230417	-17.51	6990	20231027	11.87	8410	-7.02	20240104	7470	4.69	20240102	9480	-17.51	20230417	6990	11.87	20231027	0.51	N	339770	500	125 억		57787	N	N	0	N	00	N
78	20240417	121059	57	100.00	KOSPI		유통업	N	N	N	N		N	7820	-40	5	-0.51	50219880	6400	16.62	7860	7880	7820	10210	5510	7860	7846.86	0.23	0	-131	8060	7960	7830	7730	7600	8010	7780	126	2350	500	5650	10	1	24982540	1954	13.62	1.05	12	0.03	574.00	7475.00	9480	20230417	-17.51	6990	20231027	11.87	8410	-7.02	20240104	7470	4.69	20240102	9480	-17.51	20230417	6990	11.87	20231027	0.51	N	339770	500	125 억		57787	N	N	0	N	00	N
79	20240417	111103	57	100.00	KOSPI		유통업	N	N	N	N		N	7880	20	2	0.25	30035100	3822	9.93	7860	7880	7830	10210	5510	7860	7858.48	0.23	0	35	8060	7960	7830	7730	7600	8010	7780	126	2350	500	5650	10	1	24982540	1969	13.73	1.05	12	0.02	574.00	7475.00	9480	20230417	-16.88	6990	20231027	12.73	8410	-6.30	20240104	7470	5.49	20240102	9480	-16.88	20230417	6990	12.73	20231027	0.51	N	339770	500	125 억		57787	N	N	0	N	00	N
80	20240417	101053	57	100.00	KOSPI		유통업	N	N	N	N		N	7870	10	2	0.13	11746320	1496	3.89	7860	7870	7830	10210	5510	7860	7851.82	0.23	0	27	8060	7960	7830	7730	7600	8010	7780	126	2350	500	5650	10	1	24982540	1966	13.71	1.05	12	0.01	574.00	7475.00	9480	20230417	-16.98	6990	20231027	12.59	8410	-6.42	20240104	7470	5.35	20240102	9480	-16.98	20230417	6990	12.59	20231027	0.51	N	339770	500	125 억		57787	N	N	0	N	00	N
81	20240417	091049	57	100.00	KOSPI		유통업	N	N	N	N		N	7850	-10	5	-0.13	3285400	418	1.09	7860	7860	7850	10210	5510	7860	7859.81	0.23	0	0	8060	7960	7830	7730	7600	8010	7780	126	2350	500	5650	10	1	24982540	1961	13.68	1.05	12	0.00	574.00	7475.00	9480	20230417	-17.19	6990	20231027	12.30	8410	-6.66	20240104	7470	5.09	20240102	9480	-17.19	20230417	6990	12.30	20231027	0.51	N	339770	500	125 억		57787	N	N	0	N	00	N
82	20240416	161054	57	100.00	KOSPI		유통업	N	N	N	N		N	7860	0	3	0.00	300691580	38448	100.72	7850	7930	7700	10210	5510	7860	7820.58	0.24	0	9779	8060	7960	7830	7730	7600	7895	7665	126	2350	500	5650	10	1	24982540	1964	13.69	1.05	12	0.15	574.00	7475.00	9480	20230417	-17.09	6990	20231027	12.45	8410	-6.54	20240104	7470	5.22	20240102	9480	-17.09	20230417	6990	12.45	20231027	0.51	N	339770	500	125 억		59241	N	N	0	N	00	N
83	20240416	151053	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	30	2	0.38	267034200	34169	89.51	7850	7930	7700	10210	5510	7860	7815.10	0.24	0	7819	8060	7960	7830	7730	7600	7895	7665	126	2350	500	5650	10	1	24982540	1971	13.75	1.06	12	0.14	574.00	7475.00	9480	20230417	-16.77	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9480	-16.77	20230417	6990	12.88	20231027	0.51	N	339770	500	125 억		59241	N	N	0	N	00	N
84	20240416	141054	57	100.00	KOSPI		유통업	N	N	N	N		N	7770	-90	5	-1.15	155042530	19907	52.15	7850	7900	7700	10210	5510	7860	7788.34	0.24	0	708	8060	7960	7830	7730	7600	7895	7665	126	2350	500	5650	10	1	24982540	1941	13.54	1.04	12	0.08	574.00	7475.00	9480	20230417	-18.04	6990	20231027	11.16	8410	-7.61	20240104	7470	4.02	20240102	9480	-18.04	20230417	6990	11.16	20231027	0.51	N	339770	500	125 억		59241	N	N	0	N	00	N
85	20240416	131050	57	100.00	KOSPI		유통업	N	N	N	N		N	7840	-20	5	-0.25	85381880	11002	28.82	7850	7850	7700	10210	5510	7860	7760.58	0.24	0	-12	8060	7960	7830	7730	7600	7895	7665	126	2350	500	5650	10	1	24982540	1959	13.66	1.05	12	0.04	574.00	7475.00	9480	20230417	-17.30	6990	20231027	12.16	8410	-6.78	20240104	7470	4.95	20240102	9480	-17.30	20230417	6990	12.16	20231027	0.51	N	339770	500	125 억		59241	N	N	0	N	00	N
86	20240416	121054	57	100.00	KOSPI		유통업	N	N	N	N		N	7810	-50	5	-0.64	78679330	10145	26.58	7850	7850	7700	10210	5510	7860	7755.48	0.24	0	-553	8060	7960	7830	7730	7600	7895	7665	126	2350	500	5650	10	1	24982540	1951	13.61	1.04	12	0.04	574.00	7475.00	9480	20230417	-17.62	6990	20231027	11.73	8410	-7.13	20240104	7470	4.55	20240102	9480	-17.62	20230417	6990	11.73	20231027	0.51	N	339770	500	125 억		59241	N	N	0	N	00	N
87	20240416	111049	57	100.00	KOSPI		유통업	N	N	N	N		N	7710	-150	5	-1.91	62154240	8011	20.99	7850	7850	7700	10210	5510	7860	7758.61	0.24	0	-1041	8060	7960	7830	7730	7600	7895	7665	126	2350	500	5650	10	1	24982540	1926	13.43	1.03	12	0.03	574.00	7475.00	9480	20230417	-18.67	6990	20231027	10.30	8410	-8.32	20240104	7470	3.21	20240102	9480	-18.67	20230417	6990	10.30	20231027	0.51	N	339770	500	125 억		59241	N	N	0	N	00	N
88	20240416	101041	57	100.00	KOSPI		유통업	N	N	N	N		N	7770	-90	5	-1.15	26234800	3362	8.81	7850	7850	7760	10210	5510	7860	7803.33	0.24	0	-1083	8060	7960	7830	7730	7600	7895	7665	126	2350	500	5650	10	1	24982540	1941	13.54	1.04	12	0.01	574.00	7475.00	9480	20230417	-18.04	6990	20231027	11.16	8410	-7.61	20240104	7470	4.02	20240102	9480	-18.04	20230417	6990	11.16	20231027	0.51	N	339770	500	125 억		59241	N	N	0	N	00	N
89	20240416	091041	57	100.00	KOSPI		유통업	N	N	N	N		N	7840	-20	5	-0.25	5257150	673	1.76	7850	7850	7800	10210	5510	7860	7811.52	0.24	0	-199	8060	7960	7830	7730	7600	7895	7665	126	2350	500	5650	10	1	24982540	1959	13.66	1.05	12	0.00	574.00	7475.00	9480	20230417	-17.30	6990	20231027	12.16	8410	-6.78	20240104	7470	4.95	20240102	9480	-17.30	20230417	6990	12.16	20231027	0.51	N	339770	500	125 억		59241	N	N	0	N	00	N
90	20240415	161039	57	100.00	KOSPI		유통업	N	N	N	N		N	7860	-60	5	-0.76	296555340	38173	623.44	7910	7930	7700	10290	5550	7920	7768.72	0.22	0	4391	8046	7982	7936	7872	7826	8015	7905	126	2370	500	5700	10	1	24982540	1964	13.69	1.05	12	0.15	574.00	7475.00	9480	20230417	-17.09	6990	20231027	12.45	8410	-6.54	20240104	7470	5.22	20240102	9480	-17.09	20230417	6990	12.45	20231027	0.51	N	339770	500	125 억		54670	N	N	2	N	00	N
91	20240415	151044	57	100.00	KOSPI		유통업	N	N	N	N		N	7800	-120	5	-1.52	293343120	37764	616.76	7910	7930	7700	10290	5550	7920	7767.80	0.22	0	4380	8046	7982	7936	7872	7826	8015	7905	126	2370	500	5700	10	1	24982540	1949	13.59	1.04	12	0.15	574.00	7475.00	9480	20230417	-17.72	6990	20231027	11.59	8410	-7.25	20240104	7470	4.42	20240102	9480	-17.72	20230417	6990	11.59	20231027	0.51	N	339770	500	125 억		54670	N	N	2	N	00	N
92	20240415	141037	57	100.00	KOSPI		유통업	N	N	N	N		N	7770	-150	5	-1.89	233188600	30034	490.51	7910	7920	7700	10290	5550	7920	7764.15	0.22	0	5501	8046	7982	7936	7872	7826	8015	7905	126	2370	500	5700	10	1	24982540	1941	13.54	1.04	12	0.12	574.00	7475.00	9480	20230417	-18.04	6990	20231027	11.16	8410	-7.61	20240104	7470	4.02	20240102	9480	-18.04	20230417	6990	11.16	20231027	0.51	N	339770	500	125 억		54670	N	N	2	N	00	N
93	20240415	131024	57	100.00	KOSPI		유통업	N	N	N	N		N	7760	-160	5	-2.02	162965710	20982	342.68	7910	7920	7700	10290	5550	7920	7766.93	0.22	0	3090	8046	7982	7936	7872	7826	8015	7905	126	2370	500	5700	10	1	24982540	1939	13.52	1.04	12	0.08	574.00	7475.00	9480	20230417	-18.14	6990	20231027	11.02	8410	-7.73	20240104	7470	3.88	20240102	9480	-18.14	20230417	6990	11.02	20231027	0.51	N	339770	500	125 억		54670	N	N	2	N	00	N
94	20240415	121042	57	100.00	KOSPI		유통업	N	N	N	N		N	7780	-140	5	-1.77	138388150	17818	291.00	7910	7920	7700	10290	5550	7920	7766.76	0.22	0	2996	8046	7982	7936	7872	7826	8015	7905	126	2370	500	5700	10	1	24982540	1944	13.55	1.04	12	0.07	574.00	7475.00	9480	20230417	-17.93	6990	20231027	11.30	8410	-7.49	20240104	7470	4.15	20240102	9480	-17.93	20230417	6990	11.30	20231027	0.51	N	339770	500	125 억		54670	N	N	2	N	00	N
95	20240415	111040	57	100.00	KOSPI		유통업	N	N	N	N		N	7770	-150	5	-1.89	123571340	15909	259.82	7910	7920	7700	10290	5550	7920	7767.39	0.22	0	2730	8046	7982	7936	7872	7826	8015	7905	126	2370	500	5700	10	1	24982540	1941	13.54	1.04	12	0.06	574.00	7475.00	9480	20230417	-18.04	6990	20231027	11.16	8410	-7.61	20240104	7470	4.02	20240102	9480	-18.04	20230417	6990	11.16	20231027	0.51	N	339770	500	125 억		54670	N	N	2	N	00	N
96	20240415	101034	57	100.00	KOSPI		유통업	N	N	N	N		N	7790	-130	5	-1.64	76075640	9772	159.59	7910	7920	7740	10290	5550	7920	7785.06	0.22	0	2115	8046	7982	7936	7872	7826	8015	7905	126	2370	500	5700	10	1	24982540	1946	13.57	1.04	12	0.04	574.00	7475.00	9480	20230417	-17.83	6990	20231027	11.44	8410	-7.37	20240104	7470	4.28	20240102	9480	-17.83	20230417	6990	11.44	20231027	0.51	N	339770	500	125 억		54670	N	N	2	N	00	N
97	20240415	091043	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	-20	5	-0.25	498110	63	1.03	7910	7920	7900	10290	5550	7920	7906.51	0.22	0	-1	8046	7982	7936	7872	7826	8015	7905	126	2370	500	5700	10	1	24982540	1974	13.76	1.06	12	0.00	574.00	7475.00	9480	20230417	-16.67	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9480	-16.67	20230417	6990	13.02	20231027	0.51	N	339770	500	125 억		54670	N	N	2	N	00	N
98	20240412	161033	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	20	2	0.25	48571690	6118	34.76	7900	8000	7890	10270	5530	7900	7939.15	0.22	0	-1324	8040	7970	7900	7830	7760	8005	7865	126	2370	500	5680	10	1	24982540	1979	13.80	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.46	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9480	-16.46	20230417	6990	13.30	20231027	0.51	N	339770	500	125 억		56116	N	N	2	N	00	N
99	20240412	151037	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	30	2	0.38	41388100	5211	29.60	7900	8000	7890	10270	5530	7900	7942.45	0.22	0	-1321	8040	7970	7900	7830	7760	8005	7865	126	2370	500	5680	10	1	24982540	1981	13.82	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.35	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9480	-16.35	20230417	6990	13.45	20231027	0.51	N	339770	500	125 억		56116	N	N	1	N	00	N
100	20240412	141033	57	100.00	KOSPI		유통업	N	N	N	N		N	7960	60	2	0.76	31211470	3931	22.33	7900	8000	7890	10270	5530	7900	7939.83	0.22	0	-1067	8040	7970	7900	7830	7760	8005	7865	126	2370	500	5680	10	1	24982540	1989	13.87	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.03	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9480	-16.03	20230417	6990	13.88	20231027	0.51	N	339770	500	125 억		56116	N	N	1	N	00	N
101	20240412	131022	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	30	2	0.38	31115960	3919	22.26	7900	8000	7890	10270	5530	7900	7939.77	0.22	0	-1067	8040	7970	7900	7830	7760	8005	7865	126	2370	500	5680	10	1	24982540	1981	13.82	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.35	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9480	-16.35	20230417	6990	13.45	20231027	0.51	N	339770	500	125 억		56116	N	N	1	N	00	N
102	20240412	121028	57	100.00	KOSPI		유통업	N	N	N	N		N	7960	60	2	0.76	23538330	2964	16.84	7900	8000	7890	10270	5530	7900	7941.41	0.22	0	-806	8040	7970	7900	7830	7760	8005	7865	126	2370	500	5680	10	1	24982540	1989	13.87	1.06	12	0.01	574.00	7475.00	9480	20230417	-16.03	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9480	-16.03	20230417	6990	13.88	20231027	0.51	N	339770	500	125 억		56116	N	N	1	N	00	N
103	20240412	111028	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	0	3	0.00	22033140	2774	15.76	7900	8000	7890	10270	5530	7900	7942.73	0.22	0	-806	8040	7970	7900	7830	7760	8005	7865	126	2370	500	5680	10	1	24982540	1974	13.76	1.06	12	0.01	574.00	7475.00	9480	20230417	-16.67	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9480	-16.67	20230417	6990	13.02	20231027	0.51	N	339770	500	125 억		56116	N	N	1	N	00	N
104	20240412	101029	57	100.00	KOSPI		유통업	N	N	N	N		N	7960	60	2	0.76	12112500	1523	8.65	7900	8000	7900	10270	5530	7900	7953.05	0.22	0	-727	8040	7970	7900	7830	7760	8005	7865	126	2370	500	5680	10	1	24982540	1989	13.87	1.06	12	0.01	574.00	7475.00	9480	20230417	-16.03	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9480	-16.03	20230417	6990	13.88	20231027	0.51	N	339770	500	125 억		56116	N	N	1	N	00	N
105	20240412	091030	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	30	2	0.38	492330	62	0.35	7900	8000	7900	10270	5530	7900	7940.81	0.22	0	-28	8040	7970	7900	7830	7760	8005	7865	126	2370	500	5680	10	1	24982540	1981	13.82	1.06	12	0.00	574.00	7475.00	9480	20230417	-16.35	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9480	-16.35	20230417	6990	13.45	20231027	0.51	N	339770	500	125 억		56116	N	N	1	N	00	N
106	20240411	161026	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	-40	5	-0.50	139140040	17603	288.05	7870	7970	7830	10320	5560	7940	7904.34	0.22	0	529	8033	7986	7953	7906	7873	7970	7890	126	2380	500	5710	10	1	24982540	1974	13.76	1.06	12	0.07	574.00	7475.00	9480	20230417	-16.67	6990	20231027	13.02	8410	-6.06	20240104	7470	5.76	20240102	9480	-16.67	20230417	6990	13.02	20231027	0.51	N	339770	500	125 억		55358	N	N	1	N	00	N
107	20240411	151029	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	-20	5	-0.25	136254670	17238	282.08	7870	7970	7830	10320	5560	7940	7904.32	0.22	0	832	8033	7986	7953	7906	7873	7970	7890	126	2380	500	5710	10	1	24982540	1979	13.80	1.06	12	0.07	574.00	7475.00	9480	20230417	-16.46	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9480	-16.46	20230417	6990	13.30	20231027	0.51	N	339770	500	125 억		55358	N	N	122	N	00	N
108	20240411	141027	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-50	5	-0.63	123995600	15689	256.73	7870	7970	7830	10320	5560	7940	7903.35	0.22	0	1150	8033	7986	7953	7906	7873	7970	7890	126	2380	500	5710	10	1	24982540	1971	13.75	1.06	12	0.06	574.00	7475.00	9480	20230417	-16.77	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9480	-16.77	20230417	6990	12.88	20231027	0.51	N	339770	500	125 억		55358	N	N	122	N	00	N
109	20240411	131013	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-50	5	-0.63	83893910	10614	173.69	7870	7970	7830	10320	5560	7940	7904.08	0.22	0	319	8033	7986	7953	7906	7873	7970	7890	126	2380	500	5710	10	1	24982540	1971	13.75	1.06	12	0.04	574.00	7475.00	9480	20230417	-16.77	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9480	-16.77	20230417	6990	12.88	20231027	0.51	N	339770	500	125 억		55358	N	N	122	N	00	N
110	20240411	121028	57	100.00	KOSPI		유통업	N	N	N	N		N	7960	20	2	0.25	66022620	8358	136.77	7870	7970	7830	10320	5560	7940	7899.33	0.22	0	478	8033	7986	7953	7906	7873	7970	7890	126	2380	500	5710	10	1	24982540	1989	13.87	1.06	12	0.03	574.00	7475.00	9480	20230417	-16.03	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9480	-16.03	20230417	6990	13.88	20231027	0.51	N	339770	500	125 억		55358	N	N	122	N	00	N
111	20240411	111018	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-50	5	-0.63	56350120	7140	116.84	7870	7950	7830	10320	5560	7940	7892.17	0.22	0	663	8033	7986	7953	7906	7873	7970	7890	126	2380	500	5710	10	1	24982540	1971	13.75	1.06	12	0.03	574.00	7475.00	9480	20230417	-16.77	6990	20231027	12.88	8410	-6.18	20240104	7470	5.62	20240102	9480	-16.77	20230417	6990	12.88	20231027	0.51	N	339770	500	125 억		55358	N	N	122	N	00	N
112	20240411	101024	57	100.00	KOSPI		유통업	N	N	N	N		N	7870	-70	5	-0.88	46103280	5842	95.60	7870	7950	7830	10320	5560	7940	7891.69	0.22	0	663	8033	7986	7953	7906	7873	7970	7890	126	2380	500	5710	10	1	24982540	1966	13.71	1.05	12	0.02	574.00	7475.00	9480	20230417	-16.98	6990	20231027	12.59	8410	-6.42	20240104	7470	5.35	20240102	9480	-16.98	20230417	6990	12.59	20231027	0.51	N	339770	500	125 억		55358	N	N	122	N	00	N
113	20240411	091025	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	-20	5	-0.25	6795660	859	14.06	7870	7940	7830	10320	5560	7940	7911.13	0.22	0	203	8033	7986	7953	7906	7873	7970	7890	126	2380	500	5710	10	1	24982540	1979	13.80	1.06	12	0.00	574.00	7475.00	9480	20230417	-16.46	6990	20231027	13.30	8410	-5.83	20240104	7470	6.02	20240102	9480	-16.46	20230417	6990	13.30	20231027	0.51	N	339770	500	125 억		55358	N	N	122	N	00	N
114	20240409	161007	57	100.00	KOSPI		유통업	N	N	N	N		N	7940	-30	5	-0.38	48645980	6111	41.98	8000	8000	7920	10360	5580	7970	7960.40	0.23	0	-2269	8243	8106	8033	7896	7823	8070	7860	126	2390	500	5730	10	1	24982540	1984	13.83	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.24	6990	20231027	13.59	8410	-5.59	20240104	7470	6.29	20240102	9480	-16.24	20230417	6990	13.59	20231027	0.51	N	339770	500	125 억		56573	N	N	122	N	00	N
115	20240409	151012	57	100.00	KOSPI		유통업	N	N	N	N		N	7950	-20	5	-0.25	44760060	5622	38.62	8000	8000	7920	10360	5580	7970	7961.59	0.23	0	-2232	8243	8106	8033	7896	7823	8070	7860	126	2390	500	5730	10	1	24982540	1986	13.85	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.14	6990	20231027	13.73	8410	-5.47	20240104	7470	6.43	20240102	9480	-16.14	20230417	6990	13.73	20231027	0.51	N	339770	500	125 억		56573	N	N	0	N	00	N
116	20240409	141017	57	100.00	KOSPI		유통업	N	N	N	N		N	7940	-30	5	-0.38	42001520	5275	36.24	8000	8000	7920	10360	5580	7970	7962.37	0.23	0	-2165	8243	8106	8033	7896	7823	8070	7860	126	2390	500	5730	10	1	24982540	1984	13.83	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.24	6990	20231027	13.59	8410	-5.59	20240104	7470	6.29	20240102	9480	-16.24	20230417	6990	13.59	20231027	0.51	N	339770	500	125 억		56573	N	N	0	N	00	N
117	20240409	131009	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	-40	5	-0.50	38169420	4792	32.92	8000	8000	7920	10360	5580	7970	7965.24	0.23	0	-2071	8243	8106	8033	7896	7823	8070	7860	126	2390	500	5730	10	1	24982540	1981	13.82	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.35	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9480	-16.35	20230417	6990	13.45	20231027	0.51	N	339770	500	125 억		56573	N	N	0	N	00	N
118	20240409	121014	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	-40	5	-0.50	33307610	4179	28.71	8000	8000	7930	10360	5580	7970	7970.23	0.23	0	-1920	8243	8106	8033	7896	7823	8070	7860	126	2390	500	5730	10	1	24982540	1981	13.82	1.06	12	0.02	574.00	7475.00	9480	20230417	-16.35	6990	20231027	13.45	8410	-5.71	20240104	7470	6.16	20240102	9480	-16.35	20230417	6990	13.45	20231027	0.51	N	339770	500	125 억		56573	N	N	0	N	00	N
119	20240409	111011	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	0	3	0.00	16930300	2121	14.57	8000	8000	7970	10360	5580	7970	7982.23	0.23	0	-960	8243	8106	8033	7896	7823	8070	7860	126	2390	500	5730	10	1	24982540	1991	13.89	1.07	12	0.01	574.00	7475.00	9480	20230417	-15.93	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9480	-15.93	20230417	6990	14.02	20231027	0.51	N	339770	500	125 억		56573	N	N	0	N	00	N
120	20240409	101005	57	100.00	KOSPI		유통업	N	N	N	N		N	7980	10	2	0.13	8965650	1123	7.72	8000	8000	7970	10360	5580	7970	7983.66	0.23	0	-468	8243	8106	8033	7896	7823	8070	7860	126	2390	500	5730	10	1	24982540	1994	13.90	1.07	12	0.00	574.00	7475.00	9480	20230417	-15.82	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9480	-15.82	20230417	6990	14.16	20231027	0.51	N	339770	500	125 억		56573	N	N	0	N	00	N
121	20240409	091025	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	0	3	0.00	662100	83	0.57	8000	8000	7970	10360	5580	7970	7977.11	0.23	0	-36	8243	8106	8033	7896	7823	8070	7860	126	2390	500	5730	10	1	24982540	1991	13.89	1.07	12	0.00	574.00	7475.00	9480	20230417	-15.93	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9480	-15.93	20230417	6990	14.02	20231027	0.51	N	339770	500	125 억		56573	N	N	0	N	00	N
122	20240408	161005	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	-100	5	-1.24	116236790	14520	77.66	8080	8170	7960	10490	5650	8070	8005.29	0.24	0	-5485	8176	8122	8086	8032	7996	8150	8060	126	2420	500	5810	10	1	24982540	1991	13.89	1.07	12	0.06	574.00	7475.00	9480	20230417	-15.93	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9480	-15.93	20230417	6990	14.02	20231027	0.51	N	339770	500	125 억		60991	N	N	165	N	00	N
123	20240408	151013	57	100.00	KOSPI		유통업	N	N	N	N		N	7960	-110	5	-1.36	114288860	14276	76.35	8080	8170	7960	10490	5650	8070	8005.66	0.24	0	-5461	8176	8122	8086	8032	7996	8150	8060	126	2420	500	5810	10	1	24982540	1989	13.87	1.06	12	0.06	574.00	7475.00	9480	20230417	-16.03	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9480	-16.03	20230417	6990	13.88	20231027	0.51	N	339770	500	125 억		60991	N	N	165	N	00	N
124	20240408	141011	57	100.00	KOSPI		유통업	N	N	N	N		N	7990	-80	5	-0.99	88986490	11105	59.39	8080	8170	7980	10490	5650	8070	8013.19	0.24	0	-4356	8176	8122	8086	8032	7996	8150	8060	126	2420	500	5810	10	1	24982540	1996	13.92	1.07	12	0.04	574.00	7475.00	9480	20230417	-15.72	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9480	-15.72	20230417	6990	14.31	20231027	0.51	N	339770	500	125 억		60991	N	N	165	N	00	N
125	20240408	131006	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-70	5	-0.87	65140170	8121	43.43	8080	8170	8000	10490	5650	8070	8021.20	0.24	0	-2663	8176	8122	8086	8032	7996	8150	8060	126	2420	500	5810	10	1	24982540	1999	13.94	1.07	12	0.03	574.00	7475.00	9480	20230417	-15.61	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9480	-15.61	20230417	6990	14.45	20231027	0.51	N	339770	500	125 억		60991	N	N	165	N	00	N
126	20240408	121013	57	100.00	KOSPI		유통업	N	N	N	N		N	8010	-60	5	-0.74	53198540	6630	35.46	8080	8170	8000	10490	5650	8070	8023.91	0.24	0	-2342	8176	8122	8086	8032	7996	8150	8060	126	2420	500	5810	10	1	24982540	2001	13.95	1.07	12	0.03	574.00	7475.00	9480	20230417	-15.51	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9480	-15.51	20230417	6990	14.59	20231027	0.51	N	339770	500	125 억		60991	N	N	165	N	00	N
127	20240408	111016	57	100.00	KOSPI		유통업	N	N	N	N		N	8010	-60	5	-0.74	47917970	5970	31.93	8080	8170	8000	10490	5650	8070	8026.46	0.24	0	-1947	8176	8122	8086	8032	7996	8150	8060	126	2420	500	5810	10	1	24982540	2001	13.95	1.07	12	0.02	574.00	7475.00	9480	20230417	-15.51	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9480	-15.51	20230417	6990	14.59	20231027	0.51	N	339770	500	125 억		60991	N	N	165	N	00	N
128	20240408	101002	57	100.00	KOSPI		유통업	N	N	N	N		N	8030	-40	5	-0.50	18481410	2295	12.27	8080	8170	8020	10490	5650	8070	8052.90	0.24	0	-438	8176	8122	8086	8032	7996	8150	8060	126	2420	500	5810	10	1	24982540	2006	13.99	1.07	12	0.01	574.00	7475.00	9480	20230417	-15.30	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9480	-15.30	20230417	6990	14.88	20231027	0.51	N	339770	500	125 억		60991	N	N	165	N	00	N
129	20240408	091013	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	80	2	0.99	601570	74	0.40	8080	8170	8080	10490	5650	8070	8129.32	0.24	0	-28	8176	8122	8086	8032	7996	8150	8060	126	2420	500	5810	10	1	24982540	2036	14.20	1.09	12	0.00	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		60991	N	N	165	N	00	N
130	20240405	161008	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-70	5	-0.86	150875900	18697	294.16	8050	8140	8050	10580	5700	8140	8069.52	0.22	0	5086	8200	8170	8140	8110	8080	8185	8125	126	2440	500	5860	10	1	24982540	2016	14.06	1.08	12	0.07	574.00	7475.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.51	N	339770	500	125 억		55594	N	N	165	N	00	N
131	20240405	151005	57	100.00	KOSPI		유통업	N	N	N	N		N	8090	-50	5	-0.61	144336020	17887	281.42	8050	8140	8050	10580	5700	8140	8069.33	0.22	0	4942	8200	8170	8140	8110	8080	8185	8125	126	2440	500	5860	10	1	24982540	2021	14.09	1.08	12	0.07	574.00	7475.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9480	-14.66	20230417	6990	15.74	20231027	0.51	N	339770	500	125 억		55594	N	N	4	N	00	N
132	20240405	141002	57	100.00	KOSPI		유통업	N	N	N	N		N	8090	-50	5	-0.61	137669700	17062	268.44	8050	8140	8050	10580	5700	8140	8068.79	0.22	0	5068	8200	8170	8140	8110	8080	8185	8125	126	2440	500	5860	10	1	24982540	2021	14.09	1.08	12	0.07	574.00	7475.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9480	-14.66	20230417	6990	15.74	20231027	0.51	N	339770	500	125 억		55594	N	N	4	N	00	N
133	20240405	131000	57	100.00	KOSPI		유통업	N	N	N	N		N	8100	-40	5	-0.49	135001770	16732	263.25	8050	8140	8050	10580	5700	8140	8068.48	0.22	0	5066	8200	8170	8140	8110	8080	8185	8125	126	2440	500	5860	10	1	24982540	2024	14.11	1.08	12	0.07	574.00	7475.00	9480	20230417	-14.56	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9480	-14.56	20230417	6990	15.88	20231027	0.51	N	339770	500	125 억		55594	N	N	4	N	00	N
134	20240405	121004	57	100.00	KOSPI		유통업	N	N	N	N		N	8130	-10	5	-0.12	130803780	16213	255.08	8050	8140	8050	10580	5700	8140	8067.83	0.22	0	5003	8200	8170	8140	8110	8080	8185	8125	126	2440	500	5860	10	1	24982540	2031	14.16	1.09	12	0.06	574.00	7475.00	9480	20230417	-14.24	6990	20231027	16.31	8410	-3.33	20240104	7470	8.84	20240102	9480	-14.24	20230417	6990	16.31	20231027	0.51	N	339770	500	125 억		55594	N	N	4	N	00	N
135	20240405	111011	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-70	5	-0.86	126922580	15734	247.55	8050	8140	8050	10580	5700	8140	8066.77	0.22	0	5003	8200	8170	8140	8110	8080	8185	8125	126	2440	500	5860	10	1	24982540	2016	14.06	1.08	12	0.06	574.00	7475.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.51	N	339770	500	125 억		55594	N	N	4	N	00	N
136	20240405	100842	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-70	5	-0.86	119333050	14795	232.77	8050	8140	8050	10580	5700	8140	8065.77	0.22	0	5003	8200	8170	8140	8110	8080	8185	8125	126	2440	500	5860	10	1	24982540	2016	14.06	1.08	12	0.06	574.00	7475.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.51	N	339770	500	125 억		55594	N	N	4	N	00	N
137	20240405	090951	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	-60	5	-0.74	4632560	575	9.05	8050	8140	8050	10580	5700	8140	8056.63	0.22	0	-23	8200	8170	8140	8110	8080	8185	8125	126	2440	500	5860	10	1	24982540	2019	14.08	1.08	12	0.00	574.00	7475.00	9480	20230417	-14.77	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9480	-14.77	20230417	6990	15.59	20231027	0.51	N	339770	500	125 억		55594	N	N	4	N	00	N
138	20240404	160948	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8140	-30	5	-0.37	51727710	6356	18.81	8110	8170	8110	10620	5720	8170	8138.41	0.22	0	600	8483	8326	8173	8016	7863	8405	8095	126	2450	500	5880	10	1	24982540	2034	14.18	1.09	12	0.03	574.00	7475.00	9480	20230417	-14.14	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9480	-14.14	20230417	6990	16.45	20231027	0.51	N	339770	500	125 억		54953	N	N	4	N	00	N
139	20240404	150946	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8160	-10	5	-0.12	48968660	6017	17.81	8110	8170	8110	10620	5720	8170	8138.38	0.22	0	574	8483	8326	8173	8016	7863	8405	8095	126	2450	500	5880	10	1	24982540	2039	14.22	1.09	12	0.02	574.00	7475.00	9480	20230417	-13.92	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.51	N	339770	500	125 억		54953	N	N	9	N	00	N
140	20240404	140954	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8160	-10	5	-0.12	44652130	5488	16.24	8110	8170	8110	10620	5720	8170	8136.32	0.22	0	746	8483	8326	8173	8016	7863	8405	8095	126	2450	500	5880	10	1	24982540	2039	14.22	1.09	12	0.02	574.00	7475.00	9480	20230417	-13.92	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.51	N	339770	500	125 억		54953	N	N	9	N	00	N
141	20240404	130942	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8140	-30	5	-0.37	29926810	3680	10.89	8110	8160	8110	10620	5720	8170	8132.29	0.22	0	746	8483	8326	8173	8016	7863	8405	8095	126	2450	500	5880	10	1	24982540	2034	14.18	1.09	12	0.01	574.00	7475.00	9480	20230417	-14.14	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9480	-14.14	20230417	6990	16.45	20231027	0.51	N	339770	500	125 억		54953	N	N	9	N	00	N
142	20240404	120948	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8140	-30	5	-0.37	23762900	2922	8.65	8110	8160	8110	10620	5720	8170	8132.41	0.22	0	459	8483	8326	8173	8016	7863	8405	8095	126	2450	500	5880	10	1	24982540	2034	14.18	1.09	12	0.01	574.00	7475.00	9480	20230417	-14.14	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9480	-14.14	20230417	6990	16.45	20231027	0.51	N	339770	500	125 억		54953	N	N	9	N	00	N
143	20240404	110950	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8140	-30	5	-0.37	13230120	1626	4.81	8110	8160	8110	10620	5720	8170	8136.61	0.22	0	422	8483	8326	8173	8016	7863	8405	8095	126	2450	500	5880	10	1	24982540	2034	14.18	1.09	12	0.01	574.00	7475.00	9480	20230417	-14.14	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9480	-14.14	20230417	6990	16.45	20231027	0.51	N	339770	500	125 억		54953	N	N	9	N	00	N
144	20240404	100947	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8150	-20	5	-0.24	7226300	888	2.63	8110	8160	8110	10620	5720	8170	8137.73	0.22	0	322	8483	8326	8173	8016	7863	8405	8095	126	2450	500	5880	10	1	24982540	2036	14.20	1.09	12	0.00	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		54953	N	N	9	N	00	N
145	20240404	090950	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8150	-20	5	-0.24	202840	25	0.07	8110	8160	8110	10620	5720	8170	8113.60	0.22	0	-3	8483	8326	8173	8016	7863	8405	8095	126	2450	500	5880	10	1	24982540	2036	14.20	1.09	12	0.00	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		54953	N	N	9	N	00	N
146	20240403	160945	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8170	10	2	0.12	276219440	33747	266.23	8130	8330	8020	10600	5720	8160	8185.02	0.22	0	-1388	8260	8210	8130	8080	8000	8225	8095	126	2440	500	5870	10	1	24982540	2041	14.23	1.09	12	0.14	574.00	7475.00	9480	20230417	-13.82	6990	20231027	16.88	8410	-2.85	20240104	7470	9.37	20240102	9480	-13.82	20230417	6990	16.88	20231027	0.51	N	339770	500	125 억		55330	N	N	9	N	00	N
147	20240403	150946	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8200	40	2	0.49	272778450	33326	262.91	8130	8330	8020	10600	5720	8160	8185.15	0.22	0	-1456	8260	8210	8130	8080	8000	8225	8095	126	2440	500	5870	10	1	24982540	2049	14.29	1.10	12	0.13	574.00	7475.00	9480	20230417	-13.50	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9480	-13.50	20230417	6990	17.31	20231027	0.51	N	339770	500	125 억		55330	N	N	46	N	00	N
148	20240403	140935	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8240	80	2	0.98	160121130	19726	155.62	8130	8270	8020	10600	5720	8160	8117.26	0.22	0	631	8260	8210	8130	8080	8000	8225	8095	126	2440	500	5870	10	1	24982540	2059	14.36	1.10	12	0.08	574.00	7475.00	9480	20230417	-13.08	6990	20231027	17.88	8410	-2.02	20240104	7470	10.31	20240102	9480	-13.08	20230417	6990	17.88	20231027	0.51	N	339770	500	125 억		55330	N	N	46	N	00	N
149	20240403	130942	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8060	-100	5	-1.23	84228300	10438	82.34	8130	8130	8020	10600	5720	8160	8069.39	0.22	0	-816	8260	8210	8130	8080	8000	8225	8095	126	2440	500	5870	10	1	24982540	2014	14.04	1.08	12	0.04	574.00	7475.00	9480	20230417	-14.98	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9480	-14.98	20230417	6990	15.31	20231027	0.51	N	339770	500	125 억		55330	N	N	46	N	00	N
150	20240403	120935	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8030	-130	5	-1.59	73722410	9131	72.03	8130	8130	8020	10600	5720	8160	8073.86	0.22	0	-968	8260	8210	8130	8080	8000	8225	8095	126	2440	500	5870	10	1	24982540	2006	13.99	1.07	12	0.04	574.00	7475.00	9480	20230417	-15.30	6990	20231027	14.88	8410	-4.52	20240104	7470	7.50	20240102	9480	-15.30	20230417	6990	14.88	20231027	0.51	N	339770	500	125 억		55330	N	N	46	N	00	N
151	20240403	110942	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8080	-80	5	-0.98	58974130	7296	57.56	8130	8130	8050	10600	5720	8160	8083.08	0.22	0	-968	8260	8210	8130	8080	8000	8225	8095	126	2440	500	5870	10	1	24982540	2019	14.08	1.08	12	0.03	574.00	7475.00	9480	20230417	-14.77	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9480	-14.77	20230417	6990	15.59	20231027	0.51	N	339770	500	125 억		55330	N	N	46	N	00	N
152	20240403	100941	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8120	-40	5	-0.49	24036980	2967	23.41	8130	8130	8080	10600	5720	8160	8101.44	0.22	0	-665	8260	8210	8130	8080	8000	8225	8095	126	2440	500	5870	10	1	24982540	2029	14.15	1.09	12	0.01	574.00	7475.00	9480	20230417	-14.35	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9480	-14.35	20230417	6990	16.17	20231027	0.51	N	339770	500	125 억		55330	N	N	46	N	00	N
153	20240403	090943	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8100	-60	5	-0.74	2967030	365	2.88	8130	8130	8100	10600	5720	8160	8128.85	0.22	0	-199	8260	8210	8130	8080	8000	8225	8095	126	2440	500	5870	10	1	24982540	2024	14.11	1.08	12	0.00	574.00	7475.00	9480	20230417	-14.56	6990	20231027	15.88	8410	-3.69	20240104	7470	8.43	20240102	9480	-14.56	20230417	6990	15.88	20231027	0.51	N	339770	500	125 억		55330	N	N	46	N	00	N
154	20240402	160928	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	0	3	0.00	102506430	12675	114.56	8160	8180	8050	10600	5720	8160	8087.29	0.23	0	-1661	8253	8206	8153	8106	8053	8180	8080	126	2440	500	5870	10	1	24982540	2039	14.22	1.09	12	0.05	574.00	7475.00	9480	20230417	-13.92	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.51	N	339770	500	125 억		57486	N	N	46	N	00	N
155	20240402	150936	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	-80	5	-0.98	96416310	11926	107.79	8160	8180	8050	10600	5720	8160	8084.55	0.23	0	-1785	8253	8206	8153	8106	8053	8180	8080	126	2440	500	5870	10	1	24982540	2019	14.08	1.08	12	0.05	574.00	7475.00	9480	20230417	-14.77	6990	20231027	15.59	8410	-3.92	20240104	7470	8.17	20240102	9480	-14.77	20230417	6990	15.59	20231027	0.51	N	339770	500	125 억		57486	N	N	0	N	00	N
156	20240402	140939	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-90	5	-1.10	75819970	9373	84.72	8160	8180	8060	10600	5720	8160	8089.19	0.23	0	-1757	8253	8206	8153	8106	8053	8180	8080	126	2440	500	5870	10	1	24982540	2016	14.06	1.08	12	0.04	574.00	7475.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.51	N	339770	500	125 억		57486	N	N	0	N	00	N
157	20240402	130924	57	100.00	KOSPI		유통업	N	N	N	N		N	8090	-70	5	-0.86	71984250	8898	80.42	8160	8180	8060	10600	5720	8160	8089.94	0.23	0	-1723	8253	8206	8153	8106	8053	8180	8080	126	2440	500	5870	10	1	24982540	2021	14.09	1.08	12	0.04	574.00	7475.00	9480	20230417	-14.66	6990	20231027	15.74	8410	-3.80	20240104	7470	8.30	20240102	9480	-14.66	20230417	6990	15.74	20231027	0.51	N	339770	500	125 억		57486	N	N	0	N	00	N
158	20240402	120923	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-90	5	-1.10	55685560	6881	62.19	8160	8180	8060	10600	5720	8160	8092.66	0.23	0	-1518	8253	8206	8153	8106	8053	8180	8080	126	2440	500	5870	10	1	24982540	2016	14.06	1.08	12	0.03	574.00	7475.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.51	N	339770	500	125 억		57486	N	N	0	N	00	N
159	20240402	110925	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	-100	5	-1.23	54305450	6710	60.65	8160	8180	8060	10600	5720	8160	8093.21	0.23	0	-1518	8253	8206	8153	8106	8053	8180	8080	126	2440	500	5870	10	1	24982540	2014	14.04	1.08	12	0.03	574.00	7475.00	9480	20230417	-14.98	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9480	-14.98	20230417	6990	15.31	20231027	0.51	N	339770	500	125 억		57486	N	N	0	N	00	N
160	20240402	100928	57	100.00	KOSPI		유통업	N	N	N	N		N	8070	-90	5	-1.10	33359400	4116	37.20	8160	8180	8060	10600	5720	8160	8104.81	0.23	0	-1523	8253	8206	8153	8106	8053	8180	8080	126	2440	500	5870	10	1	24982540	2016	14.06	1.08	12	0.02	574.00	7475.00	9480	20230417	-14.87	6990	20231027	15.45	8410	-4.04	20240104	7470	8.03	20240102	9480	-14.87	20230417	6990	15.45	20231027	0.51	N	339770	500	125 억		57486	N	N	0	N	00	N
161	20240402	090925	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	-10	5	-0.12	1002460	123	1.11	8160	8180	8140	10600	5720	8160	8150.08	0.23	0	-77	8253	8206	8153	8106	8053	8180	8080	126	2440	500	5870	10	1	24982540	2036	14.20	1.09	12	0.00	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		57486	N	N	0	N	00	N
162	20240401	160924	57	100.00	KOSPI		유통업	N	N	N	N		N	8160	20	2	0.25	89987460	11063	158.81	8170	8200	8100	10580	5700	8140	8134.09	0.23	0	414	8220	8180	8150	8110	8080	8165	8095	126	2440	500	5860	10	1	24982540	2039	14.22	1.09	12	0.04	574.00	7475.00	9480	20230417	-13.92	6990	20231027	16.74	8410	-2.97	20240104	7470	9.24	20240102	9480	-13.92	20230417	6990	16.74	20231027	0.51	N	339770	500	125 억		57088	N	N	1	N	00	N
163	20240401	150926	57	100.00	KOSPI		유통업	N	N	N	N		N	8110	-30	5	-0.37	83043110	10207	146.53	8170	8200	8100	10580	5700	8140	8135.90	0.23	0	369	8220	8180	8150	8110	8080	8165	8095	126	2440	500	5860	10	1	24982540	2026	14.13	1.08	12	0.04	574.00	7475.00	9480	20230417	-14.45	6990	20231027	16.02	8410	-3.57	20240104	7470	8.57	20240102	9480	-14.45	20230417	6990	16.02	20231027	0.51	N	339770	500	125 억		57088	N	N	1	N	00	N
164	20240401	140921	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	10	2	0.12	48303530	5924	85.04	8170	8200	8110	10580	5700	8140	8153.87	0.23	0	19	8220	8180	8150	8110	8080	8165	8095	126	2440	500	5860	10	1	24982540	2036	14.20	1.09	12	0.02	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		57088	N	N	1	N	00	N
165	20240401	130918	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	10	2	0.12	40655270	4984	71.55	8170	8200	8110	10580	5700	8140	8157.16	0.23	0	-96	8220	8180	8150	8110	8080	8165	8095	126	2440	500	5860	10	1	24982540	2036	14.20	1.09	12	0.02	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		57088	N	N	1	N	00	N
166	20240401	120925	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	10	2	0.12	34499000	4227	60.68	8170	8200	8110	10580	5700	8140	8161.58	0.23	0	-171	8220	8180	8150	8110	8080	8165	8095	126	2440	500	5860	10	1	24982540	2036	14.20	1.09	12	0.02	574.00	7475.00	9480	20230417	-14.03	6990	20231027	16.60	8410	-3.09	20240104	7470	9.10	20240102	9480	-14.03	20230417	6990	16.60	20231027	0.51	N	339770	500	125 억		57088	N	N	1	N	00	N
167	20240401	110924	57	100.00	KOSPI		유통업	N	N	N	N		N	8140	0	3	0.00	27099890	3316	47.60	8170	8200	8110	10580	5700	8140	8172.46	0.23	0	-526	8220	8180	8150	8110	8080	8165	8095	126	2440	500	5860	10	1	24982540	2034	14.18	1.09	12	0.01	574.00	7475.00	9480	20230417	-14.14	6990	20231027	16.45	8410	-3.21	20240104	7470	8.97	20240102	9480	-14.14	20230417	6990	16.45	20231027	0.51	N	339770	500	125 억		57088	N	N	1	N	00	N
168	20240401	100921	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	60	2	0.74	23836390	2916	41.86	8170	8200	8110	10580	5700	8140	8174.34	0.23	0	-591	8220	8180	8150	8110	8080	8165	8095	126	2440	500	5860	10	1	24982540	2049	14.29	1.10	12	0.01	574.00	7475.00	9480	20230417	-13.50	6990	20231027	17.31	8410	-2.50	20240104	7470	9.77	20240102	9480	-13.50	20230417	6990	17.31	20231027	0.51	N	339770	500	125 억		57088	N	N	1	N	00	N
169	20240401	090920	57	100.00	KOSPI		유통업	N	N	N	N		N	8120	-20	5	-0.25	1446560	178	2.56	8170	8170	8110	10580	5700	8140	8126.74	0.23	0	-89	8220	8180	8150	8110	8080	8165	8095	126	2440	500	5860	10	1	24982540	2029	14.15	1.09	12	0.00	574.00	7475.00	9480	20230417	-14.35	6990	20231027	16.17	8410	-3.45	20240104	7470	8.70	20240102	9480	-14.35	20230417	6990	16.17	20231027	0.51	N	339770	500	125 억		57088	N	N	1	N	00	N