KissMeData/002420/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	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	170	2	2.13	1311986790	159074	420.16	8350	8690	7900	10370	5590	7980	8248.24	1.01	0	2686	8460	8220	8030	7790	7600	8125	7695	28	2390	500	5420	10	1	5558848	453	-28.80	1.67	12	2.86	-283.00	4867.00	9730	20240416	-16.24	5420	20240405	50.37	9730	-16.24	20240416	5420	50.37	20240405	9730	-16.24	20240416	5420	50.37	20240405	0.00	N	002420	500	27 억		56103	N	N	0	N	00	N
3	20240430	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	80	2	1.00	1249530560	151355	399.78	8350	8690	7900	10370	5590	7980	8255.63	1.01	0	3546	8460	8220	8030	7790	7600	8125	7695	28	2390	500	5420	10	1	5558848	448	-28.48	1.66	12	2.72	-283.00	4867.00	9730	20240416	-17.16	5420	20240405	48.71	9730	-17.16	20240416	5420	48.71	20240405	9730	-17.16	20240416	5420	48.71	20240405	0.00	N	002420	500	27 억		56103	N	N	0	N	00	N
4	20240430	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	8090	110	2	1.38	816217550	98388	259.87	8350	8550	7980	10370	5590	7980	8295.91	1.01	0	9816	8460	8220	8030	7790	7600	8125	7695	28	2390	500	5420	10	1	5558848	450	-28.59	1.66	12	1.77	-283.00	4867.00	9730	20240416	-16.86	5420	20240405	49.26	9730	-16.86	20240416	5420	49.26	20240405	9730	-16.86	20240416	5420	49.26	20240405	0.00	N	002420	500	27 억		56103	N	N	0	N	00	N
5	20240430	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	8100	120	2	1.50	753238380	90573	239.23	8350	8550	7980	10370	5590	7980	8316.37	1.01	0	9751	8460	8220	8030	7790	7600	8125	7695	28	2390	500	5420	10	1	5558848	450	-28.62	1.66	12	1.63	-283.00	4867.00	9730	20240416	-16.75	5420	20240405	49.45	9730	-16.75	20240416	5420	49.45	20240405	9730	-16.75	20240416	5420	49.45	20240405	0.00	N	002420	500	27 억		56103	N	N	0	N	00	N
6	20240430	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	320	2	4.01	598120530	71579	189.06	8350	8550	8120	10370	5590	7980	8356.09	1.01	0	8023	8460	8220	8030	7790	7600	8125	7695	28	2390	500	5420	10	1	5558848	461	-29.33	1.71	12	1.29	-283.00	4867.00	9730	20240416	-14.70	5420	20240405	53.14	9730	-14.70	20240416	5420	53.14	20240405	9730	-14.70	20240416	5420	53.14	20240405	0.00	N	002420	500	27 억		56103	N	N	0	N	00	N
7	20240430	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	8400	420	2	5.26	467197710	55851	147.52	8350	8550	8120	10370	5590	7980	8365.07	1.01	0	5769	8460	8220	8030	7790	7600	8125	7695	28	2390	500	5420	10	1	5558848	467	-29.68	1.73	12	1.00	-283.00	4867.00	9730	20240416	-13.67	5420	20240405	54.98	9730	-13.67	20240416	5420	54.98	20240405	9730	-13.67	20240416	5420	54.98	20240405	0.00	N	002420	500	27 억		56103	N	N	0	N	00	N
8	20240430	100132	57	100.00	KOSPI		유통업	N	N	N	N		N	8350	370	2	4.64	329386270	39516	104.37	8350	8450	8120	10370	5590	7980	8335.52	1.01	0	3385	8460	8220	8030	7790	7600	8125	7695	28	2390	500	5420	10	1	5558848	464	-29.51	1.72	12	0.71	-283.00	4867.00	9730	20240416	-14.18	5420	20240405	54.06	9730	-14.18	20240416	5420	54.06	20240405	9730	-14.18	20240416	5420	54.06	20240405	0.00	N	002420	500	27 억		56103	N	N	0	N	00	N
9	20240430	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	220	2	2.76	50246830	6042	15.96	8350	8390	8200	10370	5590	7980	8316.26	1.01	0	-2298	8460	8220	8030	7790	7600	8125	7695	28	2390	500	5420	10	1	5558848	456	-28.98	1.68	12	0.11	-283.00	4867.00	9730	20240416	-15.72	5420	20240405	51.29	9730	-15.72	20240416	5420	51.29	20240405	9730	-15.72	20240416	5420	51.29	20240405	0.00	N	002420	500	27 억		56103	N	N	0	N	00	N
10	20240429	160134	57	100.00	KOSPI		유통업	N	N	N	N		N	7980	-320	5	-3.86	300742720	37656	107.71	8220	8270	7840	10790	5810	8300	7986.63	0.99	0	-1362	8686	8492	8166	7972	7646	8590	8070	28	2490	500	5640	10	1	5558848	444	-28.20	1.64	12	0.68	-283.00	4867.00	9730	20240416	-17.99	5420	20240405	47.23	9730	-17.99	20240416	5420	47.23	20240405	9730	-17.99	20240416	5420	47.23	20240405	0.02	N	002420	500	27 억		55097	N	N	0	N	00	N
11	20240429	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	7910	-390	5	-4.70	265005530	33168	94.88	8220	8270	7840	10790	5810	8300	7989.80	0.99	0	-418	8686	8492	8166	7972	7646	8590	8070	28	2490	500	5640	10	1	5558848	440	-27.95	1.63	12	0.60	-283.00	4867.00	9730	20240416	-18.71	5420	20240405	45.94	9730	-18.71	20240416	5420	45.94	20240405	9730	-18.71	20240416	5420	45.94	20240405	0.02	N	002420	500	27 억		55097	N	N	0	N	00	N
12	20240429	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	-370	5	-4.46	250460940	31328	89.61	8220	8270	7840	10790	5810	8300	7994.80	0.99	0	-1064	8686	8492	8166	7972	7646	8590	8070	28	2490	500	5640	10	1	5558848	441	-28.02	1.63	12	0.56	-283.00	4867.00	9730	20240416	-18.50	5420	20240405	46.31	9730	-18.50	20240416	5420	46.31	20240405	9730	-18.50	20240416	5420	46.31	20240405	0.02	N	002420	500	27 억		55097	N	N	0	N	00	N
13	20240429	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	-380	5	-4.58	241520550	30204	86.40	8220	8270	7840	10790	5810	8300	7996.31	0.99	0	-1107	8686	8492	8166	7972	7646	8590	8070	28	2490	500	5640	10	1	5558848	440	-27.99	1.63	12	0.54	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.02	N	002420	500	27 억		55097	N	N	0	N	00	N
14	20240429	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	-380	5	-4.58	235520660	29449	84.24	8220	8270	7840	10790	5810	8300	7997.58	0.99	0	-1043	8686	8492	8166	7972	7646	8590	8070	28	2490	500	5640	10	1	5558848	440	-27.99	1.63	12	0.53	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.02	N	002420	500	27 억		55097	N	N	0	N	00	N
15	20240429	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-410	5	-4.94	231483360	28939	82.78	8220	8270	7840	10790	5810	8300	7999.01	0.99	0	-983	8686	8492	8166	7972	7646	8590	8070	28	2490	500	5640	10	1	5558848	439	-27.88	1.62	12	0.52	-283.00	4867.00	9730	20240416	-18.91	5420	20240405	45.57	9730	-18.91	20240416	5420	45.57	20240405	9730	-18.91	20240416	5420	45.57	20240405	0.02	N	002420	500	27 억		55097	N	N	0	N	00	N
16	20240429	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	-330	5	-3.98	206953690	25827	73.88	8220	8270	7850	10790	5810	8300	8013.08	0.99	0	-167	8686	8492	8166	7972	7646	8590	8070	28	2490	500	5640	10	1	5558848	443	-28.16	1.64	12	0.46	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.02	N	002420	500	27 억		55097	N	N	0	N	00	N
17	20240429	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	-220	5	-2.65	23696920	2901	8.30	8220	8270	8070	10790	5810	8300	8168.53	0.99	0	151	8686	8492	8166	7972	7646	8590	8070	28	2490	500	5640	10	1	5558848	449	-28.55	1.66	12	0.05	-283.00	4867.00	9730	20240416	-16.96	5420	20240405	49.08	9730	-16.96	20240416	5420	49.08	20240405	9730	-16.96	20240416	5420	49.08	20240405	0.02	N	002420	500	27 억		55097	N	N	0	N	00	N
18	20240426	160134	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	260	2	3.23	273547380	33925	84.38	8040	8360	7840	10450	5630	8040	8062.62	1.04	0	-3750	8340	8190	8000	7850	7660	8095	7755	28	2410	500	5460	10	1	5558848	461	-29.33	1.71	12	0.61	-283.00	4867.00	9730	20240416	-14.70	5420	20240405	53.14	9730	-14.70	20240416	5420	53.14	20240405	9730	-14.70	20240416	5420	53.14	20240405	0.02	N	002420	500	27 억		57685	N	N	0	N	00	N
19	20240426	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	8240	200	2	2.49	211583330	26460	65.81	8040	8270	7840	10450	5630	8040	7996.26	1.04	0	-3840	8340	8190	8000	7850	7660	8095	7755	28	2410	500	5460	10	1	5558848	458	-29.12	1.69	12	0.48	-283.00	4867.00	9730	20240416	-15.31	5420	20240405	52.03	9730	-15.31	20240416	5420	52.03	20240405	9730	-15.31	20240416	5420	52.03	20240405	0.02	N	002420	500	27 억		57685	N	N	0	N	00	N
20	20240426	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	8040	0	3	0.00	96471140	12195	30.33	8040	8130	7840	10450	5630	8040	7910.17	1.04	0	-467	8340	8190	8000	7850	7660	8095	7755	28	2410	500	5460	10	1	5558848	447	-28.41	1.65	12	0.22	-283.00	4867.00	9730	20240416	-17.37	5420	20240405	48.34	9730	-17.37	20240416	5420	48.34	20240405	9730	-17.37	20240416	5420	48.34	20240405	0.02	N	002420	500	27 억		57685	N	N	0	N	00	N
21	20240426	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	40	2	0.50	80424110	10178	25.31	8040	8130	7840	10450	5630	8040	7901.06	1.04	0	-467	8340	8190	8000	7850	7660	8095	7755	28	2410	500	5460	10	1	5558848	449	-28.55	1.66	12	0.18	-283.00	4867.00	9730	20240416	-16.96	5420	20240405	49.08	9730	-16.96	20240416	5420	49.08	20240405	9730	-16.96	20240416	5420	49.08	20240405	0.02	N	002420	500	27 억		57685	N	N	0	N	00	N
22	20240426	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	-120	5	-1.49	70085910	8890	22.11	8040	8040	7840	10450	5630	8040	7882.78	1.04	0	-300	8340	8190	8000	7850	7660	8095	7755	28	2410	500	5460	10	1	5558848	440	-27.99	1.63	12	0.16	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.02	N	002420	500	27 억		57685	N	N	0	N	00	N
23	20240426	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-150	5	-1.87	61378310	7787	19.37	8040	8040	7840	10450	5630	8040	7881.11	1.04	0	-301	8340	8190	8000	7850	7660	8095	7755	28	2410	500	5460	10	1	5558848	439	-27.88	1.62	12	0.14	-283.00	4867.00	9730	20240416	-18.91	5420	20240405	45.57	9730	-18.91	20240416	5420	45.57	20240405	9730	-18.91	20240416	5420	45.57	20240405	0.02	N	002420	500	27 억		57685	N	N	0	N	00	N
24	20240426	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	7870	-170	5	-2.11	33727040	4274	10.63	8040	8040	7850	10450	5630	8040	7889.42	1.04	0	11	8340	8190	8000	7850	7660	8095	7755	28	2410	500	5460	10	1	5558848	437	-27.81	1.62	12	0.08	-283.00	4867.00	9730	20240416	-19.12	5420	20240405	45.20	9730	-19.12	20240416	5420	45.20	20240405	9730	-19.12	20240416	5420	45.20	20240405	0.02	N	002420	500	27 억		57685	N	N	0	N	00	N
25	20240426	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	7940	-100	5	-1.24	1678880	209	0.52	8040	8040	7940	10450	5630	8040	8030.63	1.04	0	-5	8340	8190	8000	7850	7660	8095	7755	28	2410	500	5460	10	1	5558848	441	-28.06	1.63	12	0.00	-283.00	4867.00	9730	20240416	-18.40	5420	20240405	46.49	9730	-18.40	20240416	5420	46.49	20240405	9730	-18.40	20240416	5420	46.49	20240405	0.02	N	002420	500	27 억		57685	N	N	0	N	00	N
26	20240425	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	8040	-20	5	-0.25	319794720	40062	184.71	8090	8150	7810	10470	5650	8060	7982.35	1.16	0	-5522	8393	8226	7963	7796	7533	8310	7880	28	2410	500	5480	10	1	5558848	447	-28.41	1.65	12	0.72	-283.00	4867.00	9730	20240416	-17.37	5420	20240405	48.34	9730	-17.37	20240416	5420	48.34	20240405	9730	-17.37	20240416	5420	48.34	20240405	0.02	N	002420	500	27 억		64361	N	N	0	N	00	N
27	20240425	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	-90	5	-1.12	278500710	34883	160.83	8090	8150	7810	10470	5650	8060	7983.85	1.16	0	-5047	8393	8226	7963	7796	7533	8310	7880	28	2410	500	5480	10	1	5558848	443	-28.16	1.64	12	0.63	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.02	N	002420	500	27 억		64361	N	N	0	N	00	N
28	20240425	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-60	5	-0.74	256306270	32097	147.99	8090	8150	7810	10470	5650	8060	7985.36	1.16	0	-5102	8393	8226	7963	7796	7533	8310	7880	28	2410	500	5480	10	1	5558848	445	-28.27	1.64	12	0.58	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.02	N	002420	500	27 억		64361	N	N	0	N	00	N
29	20240425	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	7930	-130	5	-1.61	224982010	28172	129.89	8090	8150	7810	10470	5650	8060	7986.01	1.16	0	-4818	8393	8226	7963	7796	7533	8310	7880	28	2410	500	5480	10	1	5558848	441	-28.02	1.63	12	0.51	-283.00	4867.00	9730	20240416	-18.50	5420	20240405	46.31	9730	-18.50	20240416	5420	46.31	20240405	9730	-18.50	20240416	5420	46.31	20240405	0.02	N	002420	500	27 억		64361	N	N	0	N	00	N
30	20240425	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	0	3	0.00	197370270	24701	113.89	8090	8150	7810	10470	5650	8060	7990.37	1.16	0	-4624	8393	8226	7963	7796	7533	8310	7880	28	2410	500	5480	10	1	5558848	448	-28.48	1.66	12	0.44	-283.00	4867.00	9730	20240416	-17.16	5420	20240405	48.71	9730	-17.16	20240416	5420	48.71	20240405	9730	-17.16	20240416	5420	48.71	20240405	0.02	N	002420	500	27 억		64361	N	N	0	N	00	N
31	20240425	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	7940	-120	5	-1.49	119899820	15007	69.19	8090	8150	7810	10470	5650	8060	7989.58	1.16	0	-869	8393	8226	7963	7796	7533	8310	7880	28	2410	500	5480	10	1	5558848	441	-28.06	1.63	12	0.27	-283.00	4867.00	9730	20240416	-18.40	5420	20240405	46.49	9730	-18.40	20240416	5420	46.49	20240405	9730	-18.40	20240416	5420	46.49	20240405	0.02	N	002420	500	27 억		64361	N	N	0	N	00	N
32	20240425	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	-160	5	-1.99	45060530	5667	26.13	8090	8090	7810	10470	5650	8060	7951.35	1.16	0	356	8393	8226	7963	7796	7533	8310	7880	28	2410	500	5480	10	1	5558848	439	-27.92	1.62	12	0.10	-283.00	4867.00	9730	20240416	-18.81	5420	20240405	45.76	9730	-18.81	20240416	5420	45.76	20240405	9730	-18.81	20240416	5420	45.76	20240405	0.02	N	002420	500	27 억		64361	N	N	0	N	00	N
33	20240425	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-60	5	-0.74	3354880	415	1.91	8090	8090	8000	10470	5650	8060	8084.16	1.16	0	-254	8393	8226	7963	7796	7533	8310	7880	28	2410	500	5480	10	1	5558848	445	-28.27	1.64	12	0.01	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.02	N	002420	500	27 억		64361	N	N	0	N	00	N
34	20240424	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	8060	140	2	1.77	170739210	21558	32.11	7920	8130	7700	10290	5550	7920	7919.64	1.15	0	-211	8400	8160	7910	7670	7420	8280	7790	28	2370	500	5380	10	1	5558848	448	-28.48	1.66	12	0.39	-283.00	4867.00	9730	20240416	-17.16	5420	20240405	48.71	9730	-17.16	20240416	5420	48.71	20240405	9730	-17.16	20240416	5420	48.71	20240405	0.02	N	002420	500	27 억		63951	N	N	0	N	00	N
35	20240424	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	50	2	0.63	157129230	19865	29.59	7920	8130	7700	10290	5550	7920	7909.85	1.15	0	-77	8400	8160	7910	7670	7420	8280	7790	28	2370	500	5380	10	1	5558848	443	-28.16	1.64	12	0.36	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.02	N	002420	500	27 억		63951	N	N	0	N	00	N
36	20240424	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	80	2	1.01	144534130	18291	27.24	7920	8130	7700	10290	5550	7920	7901.93	1.15	0	-190	8400	8160	7910	7670	7420	8280	7790	28	2370	500	5380	10	1	5558848	445	-28.27	1.64	12	0.33	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.02	N	002420	500	27 억		63951	N	N	0	N	00	N
37	20240424	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	7990	70	2	0.88	131985940	16718	24.90	7920	8130	7700	10290	5550	7920	7894.84	1.15	0	-397	8400	8160	7910	7670	7420	8280	7790	28	2370	500	5380	10	1	5558848	444	-28.23	1.64	12	0.30	-283.00	4867.00	9730	20240416	-17.88	5420	20240405	47.42	9730	-17.88	20240416	5420	47.42	20240405	9730	-17.88	20240416	5420	47.42	20240405	0.02	N	002420	500	27 억		63951	N	N	0	N	00	N
38	20240424	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	7910	-10	5	-0.13	110462640	14023	20.89	7920	8130	7700	10290	5550	7920	7877.25	1.15	0	770	8400	8160	7910	7670	7420	8280	7790	28	2370	500	5380	10	1	5558848	440	-27.95	1.63	12	0.25	-283.00	4867.00	9730	20240416	-18.71	5420	20240405	45.94	9730	-18.71	20240416	5420	45.94	20240405	9730	-18.71	20240416	5420	45.94	20240405	0.02	N	002420	500	27 억		63951	N	N	0	N	00	N
39	20240424	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	7890	-30	5	-0.38	99975820	12700	18.92	7920	8130	7700	10290	5550	7920	7872.11	1.15	0	828	8400	8160	7910	7670	7420	8280	7790	28	2370	500	5380	10	1	5558848	439	-27.88	1.62	12	0.23	-283.00	4867.00	9730	20240416	-18.91	5420	20240405	45.57	9730	-18.91	20240416	5420	45.57	20240405	9730	-18.91	20240416	5420	45.57	20240405	0.02	N	002420	500	27 억		63951	N	N	0	N	00	N
40	20240424	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	7830	-90	5	-1.14	82890970	10524	15.67	7920	8130	7700	10290	5550	7920	7876.37	1.15	0	1012	8400	8160	7910	7670	7420	8280	7790	28	2370	500	5380	10	1	5558848	435	-27.67	1.61	12	0.19	-283.00	4867.00	9730	20240416	-19.53	5420	20240405	44.46	9730	-19.53	20240416	5420	44.46	20240405	9730	-19.53	20240416	5420	44.46	20240405	0.02	N	002420	500	27 억		63951	N	N	0	N	00	N
41	20240424	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	8130	210	2	2.65	10543800	1328	1.98	7920	8130	7920	10290	5550	7920	7939.61	1.15	0	-154	8400	8160	7910	7670	7420	8280	7790	28	2370	500	5380	10	1	5558848	452	-28.73	1.67	12	0.02	-283.00	4867.00	9730	20240416	-16.44	5420	20240405	50.00	9730	-16.44	20240416	5420	50.00	20240405	9730	-16.44	20240416	5420	50.00	20240405	0.02	N	002420	500	27 억		63951	N	N	0	N	00	N
42	20240423	160128	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	80	2	1.02	529929440	66758	61.94	7840	8150	7660	10190	5490	7840	7938.07	1.20	0	-3045	8540	8190	7920	7570	7300	8055	7435	28	2350	500	5330	10	1	5558848	440	-27.99	1.63	12	1.20	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.00	N	002420	500	27 억		66570	N	N	0	N	00	N
43	20240423	150132	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	60	2	0.77	493324160	62132	57.64	7840	8150	7660	10190	5490	7840	7939.94	1.20	0	-2917	8540	8190	7920	7570	7300	8055	7435	28	2350	500	5330	10	1	5558848	439	-27.92	1.62	12	1.12	-283.00	4867.00	9730	20240416	-18.81	5420	20240405	45.76	9730	-18.81	20240416	5420	45.76	20240405	9730	-18.81	20240416	5420	45.76	20240405	0.00	N	002420	500	27 억		66570	N	N	0	N	00	N
44	20240423	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	130	2	1.66	458646110	57753	53.58	7840	8150	7660	10190	5490	7840	7941.51	1.20	0	-2717	8540	8190	7920	7570	7300	8055	7435	28	2350	500	5330	10	1	5558848	443	-28.16	1.64	12	1.04	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.00	N	002420	500	27 억		66570	N	N	0	N	00	N
45	20240423	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	7990	150	2	1.91	403679690	50806	47.14	7840	8150	7660	10190	5490	7840	7945.51	1.20	0	-2965	8540	8190	7920	7570	7300	8055	7435	28	2350	500	5330	10	1	5558848	444	-28.23	1.64	12	0.91	-283.00	4867.00	9730	20240416	-17.88	5420	20240405	47.42	9730	-17.88	20240416	5420	47.42	20240405	9730	-17.88	20240416	5420	47.42	20240405	0.00	N	002420	500	27 억		66570	N	N	0	N	00	N
46	20240423	120133	57	100.00	KOSPI		유통업	N	N	N	N		N	8020	180	2	2.30	374536280	47130	43.73	7840	8150	7660	10190	5490	7840	7946.88	1.20	0	-3306	8540	8190	7920	7570	7300	8055	7435	28	2350	500	5330	10	1	5558848	446	-28.34	1.65	12	0.85	-283.00	4867.00	9730	20240416	-17.57	5420	20240405	47.97	9730	-17.57	20240416	5420	47.97	20240405	9730	-17.57	20240416	5420	47.97	20240405	0.00	N	002420	500	27 억		66570	N	N	0	N	00	N
47	20240423	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	8050	210	2	2.68	340853230	42945	39.84	7840	8140	7660	10190	5490	7840	7936.97	1.20	0	-3394	8540	8190	7920	7570	7300	8055	7435	28	2350	500	5330	10	1	5558848	447	-28.45	1.65	12	0.77	-283.00	4867.00	9730	20240416	-17.27	5420	20240405	48.52	9730	-17.27	20240416	5420	48.52	20240405	9730	-17.27	20240416	5420	48.52	20240405	0.00	N	002420	500	27 억		66570	N	N	0	N	00	N
48	20240423	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	7940	100	2	1.28	148896430	18996	17.62	7840	8070	7660	10190	5490	7840	7838.30	1.20	0	-184	8540	8190	7920	7570	7300	8055	7435	28	2350	500	5330	10	1	5558848	441	-28.06	1.63	12	0.34	-283.00	4867.00	9730	20240416	-18.40	5420	20240405	46.49	9730	-18.40	20240416	5420	46.49	20240405	9730	-18.40	20240416	5420	46.49	20240405	0.00	N	002420	500	27 억		66570	N	N	0	N	00	N
49	20240423	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	7760	-80	5	-1.02	9545670	1219	1.13	7840	7840	7760	10190	5490	7840	7830.74	1.20	0	570	8540	8190	7920	7570	7300	8055	7435	28	2350	500	5330	10	1	5558848	431	-27.42	1.59	12	0.02	-283.00	4867.00	9730	20240416	-20.25	5420	20240405	43.17	9730	-20.25	20240416	5420	43.17	20240405	9730	-20.25	20240416	5420	43.17	20240405	0.00	N	002420	500	27 억		66570	N	N	0	N	00	N
50	20240422	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	7840	-660	5	-7.76	852089350	107488	14.89	8270	8270	7650	11050	5950	8500	7928.03	1.31	0	-6111	9833	9166	8533	7866	7233	9500	8200	28	2550	500	5780	10	1	5558848	436	-27.70	1.61	12	1.93	-283.00	4867.00	9730	20240416	-19.42	5420	20240405	44.65	9730	-19.42	20240416	5420	44.65	20240405	9730	-19.42	20240416	5420	44.65	20240405	0.00	N	002420	500	27 억		72681	N	N	0	N	00	N
51	20240422	150133	57	100.00	KOSPI		유통업	N	N	N	N		N	7810	-690	5	-8.12	792359030	99826	13.83	8270	8270	7650	11050	5950	8500	7937.40	1.31	0	-5906	9833	9166	8533	7866	7233	9500	8200	28	2550	500	5780	10	1	5558848	434	-27.60	1.60	12	1.80	-283.00	4867.00	9730	20240416	-19.73	5420	20240405	44.10	9730	-19.73	20240416	5420	44.10	20240405	9730	-19.73	20240416	5420	44.10	20240405	0.00	N	002420	500	27 억		72681	N	N	0	N	00	N
52	20240422	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	7810	-690	5	-8.12	716039370	89951	12.46	8270	8270	7710	11050	5950	8500	7960.32	1.31	0	-4787	9833	9166	8533	7866	7233	9500	8200	28	2550	500	5780	10	1	5558848	434	-27.60	1.60	12	1.62	-283.00	4867.00	9730	20240416	-19.73	5420	20240405	44.10	9730	-19.73	20240416	5420	44.10	20240405	9730	-19.73	20240416	5420	44.10	20240405	0.00	N	002420	500	27 억		72681	N	N	0	N	00	N
53	20240422	130132	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	-530	5	-6.24	661551440	82993	11.50	8270	8270	7710	11050	5950	8500	7971.17	1.31	0	-4643	9833	9166	8533	7866	7233	9500	8200	28	2550	500	5780	10	1	5558848	443	-28.16	1.64	12	1.49	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.00	N	002420	500	27 억		72681	N	N	0	N	00	N
54	20240422	120132	57	100.00	KOSPI		유통업	N	N	N	N		N	7830	-670	5	-7.88	630709860	79100	10.96	8270	8270	7710	11050	5950	8500	7973.57	1.31	0	-4447	9833	9166	8533	7866	7233	9500	8200	28	2550	500	5780	10	1	5558848	435	-27.67	1.61	12	1.42	-283.00	4867.00	9730	20240416	-19.53	5420	20240405	44.46	9730	-19.53	20240416	5420	44.46	20240405	9730	-19.53	20240416	5420	44.46	20240405	0.00	N	002420	500	27 억		72681	N	N	0	N	00	N
55	20240422	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	7880	-620	5	-7.29	563301660	70489	9.77	8270	8270	7710	11050	5950	8500	7991.33	1.31	0	-414	9833	9166	8533	7866	7233	9500	8200	28	2550	500	5780	10	1	5558848	438	-27.84	1.62	12	1.27	-283.00	4867.00	9730	20240416	-19.01	5420	20240405	45.39	9730	-19.01	20240416	5420	45.39	20240405	9730	-19.01	20240416	5420	45.39	20240405	0.00	N	002420	500	27 억		72681	N	N	0	N	00	N
56	20240422	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	7730	-770	5	-9.06	455734090	56751	7.86	8270	8270	7720	11050	5950	8500	8030.41	1.31	0	-1420	9833	9166	8533	7866	7233	9500	8200	28	2550	500	5780	10	1	5558848	430	-27.31	1.59	12	1.02	-283.00	4867.00	9730	20240416	-20.55	5420	20240405	42.62	9730	-20.55	20240416	5420	42.62	20240405	9730	-20.55	20240416	5420	42.62	20240405	0.00	N	002420	500	27 억		72681	N	N	0	N	00	N
57	20240422	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	8130	-370	5	-4.35	64533100	7871	1.09	8270	8270	8120	11050	5950	8500	8198.81	1.31	0	574	9833	9166	8533	7866	7233	9500	8200	28	2550	500	5780	10	1	5558848	452	-28.73	1.67	12	0.14	-283.00	4867.00	9730	20240416	-16.44	5420	20240405	50.00	9730	-16.44	20240416	5420	50.00	20240405	9730	-16.44	20240416	5420	50.00	20240405	0.00	N	002420	500	27 억		72681	N	N	0	N	00	N
58	20240419	160131	57	100.00	KOSPI		유통업	N	N	N	N		N	8500	500	2	6.25	6224410520	717958	1345.98	8010	9200	7900	10400	5600	8000	8669.62	1.21	0	5367	8246	8122	7876	7752	7506	8185	7815	28	2400	500	5440	10	1	5558848	473	-30.04	1.75	12	12.92	-283.00	4867.00	9730	20240416	-12.64	5420	20240405	56.83	9730	-12.64	20240416	5420	56.83	20240405	9730	-12.64	20240416	5420	56.83	20240405	0.00	N	002420	500	27 억		67322	N	N	0	N	00	N
59	20240419	150130	57	100.00	KOSPI		유통업	N	N	N	N		N	8250	250	2	3.12	6029600970	694434	1301.88	8010	9200	7900	10400	5600	8000	8682.76	1.21	0	1518	8246	8122	7876	7752	7506	8185	7815	28	2400	500	5440	10	1	5558848	459	-29.15	1.70	12	12.49	-283.00	4867.00	9730	20240416	-15.21	5420	20240405	52.21	9730	-15.21	20240416	5420	52.21	20240405	9730	-15.21	20240416	5420	52.21	20240405	0.00	N	002420	500	27 억		67322	N	N	0	N	00	N
60	20240419	140130	57	100.00	KOSPI		유통업	N	N	N	N		N	8270	270	2	3.38	5908309630	679627	1274.12	8010	9200	7900	10400	5600	8000	8693.46	1.21	0	2024	8246	8122	7876	7752	7506	8185	7815	28	2400	500	5440	10	1	5558848	460	-29.22	1.70	12	12.23	-283.00	4867.00	9730	20240416	-15.01	5420	20240405	52.58	9730	-15.01	20240416	5420	52.58	20240405	9730	-15.01	20240416	5420	52.58	20240405	0.00	N	002420	500	27 억		67322	N	N	0	N	00	N
61	20240419	130131	57	100.00	KOSPI		유통업	N	N	N	N		N	8360	360	2	4.50	5606207000	642885	1205.24	8010	9200	7900	10400	5600	8000	8720.39	1.21	0	-1729	8246	8122	7876	7752	7506	8185	7815	28	2400	500	5440	10	1	5558848	465	-29.54	1.72	12	11.57	-283.00	4867.00	9730	20240416	-14.08	5420	20240405	54.24	9730	-14.08	20240416	5420	54.24	20240405	9730	-14.08	20240416	5420	54.24	20240405	0.00	N	002420	500	27 억		67322	N	N	0	N	00	N
62	20240419	120130	57	100.00	KOSPI		유통업	N	N	N	N		N	8830	830	2	10.38	4854891970	554512	1039.56	8010	9200	7900	10400	5600	8000	8755.25	1.21	0	-4069	8246	8122	7876	7752	7506	8185	7815	28	2400	500	5440	10	1	5558848	491	-31.20	1.81	12	9.98	-283.00	4867.00	9730	20240416	-9.25	5420	20240405	62.92	9730	-9.25	20240416	5420	62.92	20240405	9730	-9.25	20240416	5420	62.92	20240405	0.00	N	002420	500	27 억		67322	N	N	0	N	00	N
63	20240419	110130	57	100.00	KOSPI		유통업	N	N	N	N		N	8710	710	2	8.88	3423987510	390957	732.94	8010	9200	7900	10400	5600	8000	8757.96	1.21	0	-899	8246	8122	7876	7752	7506	8185	7815	28	2400	500	5440	10	1	5558848	484	-30.78	1.79	12	7.03	-283.00	4867.00	9730	20240416	-10.48	5420	20240405	60.70	9730	-10.48	20240416	5420	60.70	20240405	9730	-10.48	20240416	5420	60.70	20240405	0.00	N	002420	500	27 억		67322	N	N	0	N	00	N
64	20240419	100131	57	100.00	KOSPI		유통업	N	N	N	N		N	8080	80	2	1.00	272261780	33347	62.52	8010	8390	7900	10400	5600	8000	8164.51	1.21	0	471	8246	8122	7876	7752	7506	8185	7815	28	2400	500	5440	10	1	5558848	449	-28.55	1.66	12	0.60	-283.00	4867.00	9730	20240416	-16.96	5420	20240405	49.08	9730	-16.96	20240416	5420	49.08	20240405	9730	-16.96	20240416	5420	49.08	20240405	0.00	N	002420	500	27 억		67322	N	N	0	N	00	N
65	20240419	090129	57	100.00	KOSPI		유통업	N	N	N	N		N	8020	20	2	0.25	2331630	291	0.55	8010	8080	8010	10400	5600	8000	8012.47	1.21	0	50	8246	8122	7876	7752	7506	8185	7815	28	2400	500	5440	10	1	5558848	446	-28.34	1.65	12	0.01	-283.00	4867.00	9730	20240416	-17.57	5420	20240405	47.97	9730	-17.57	20240416	5420	47.97	20240405	9730	-17.57	20240416	5420	47.97	20240405	0.00	N	002420	500	27 억		67322	N	N	0	N	00	N
66	20240418	160129	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	0	3	0.00	410348350	52833	39.87	7700	8000	7630	10400	5600	8000	7765.21	1.22	0	-334	8693	8346	7933	7586	7173	8520	7760	28	2400	500	5440	10	1	5558848	445	-28.27	1.64	12	0.95	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.00	N	002420	500	27 억		67664	N	N	1	N	00	N
67	20240418	150130	57	100.00	KOSPI		유통업	N	N	N	N		N	7900	-100	5	-1.25	387437150	49955	37.70	7700	7930	7630	10400	5600	8000	7755.67	1.22	0	-97	8693	8346	7933	7586	7173	8520	7760	28	2400	500	5440	10	1	5558848	439	-27.92	1.62	12	0.90	-283.00	4867.00	9730	20240416	-18.81	5420	20240405	45.76	9730	-18.81	20240416	5420	45.76	20240405	9730	-18.81	20240416	5420	45.76	20240405	0.00	N	002420	500	27 억		67664	N	N	1	N	00	N
68	20240418	140130	57	100.00	KOSPI		유통업	N	N	N	N		N	7780	-220	5	-2.75	299778480	38660	29.17	7700	7930	7630	10400	5600	8000	7754.16	1.22	0	497	8693	8346	7933	7586	7173	8520	7760	28	2400	500	5440	10	1	5558848	432	-27.49	1.60	12	0.70	-283.00	4867.00	9730	20240416	-20.04	5420	20240405	43.54	9730	-20.04	20240416	5420	43.54	20240405	9730	-20.04	20240416	5420	43.54	20240405	0.00	N	002420	500	27 억		67664	N	N	1	N	00	N
69	20240418	130130	57	100.00	KOSPI		유통업	N	N	N	N		N	7830	-170	5	-2.12	273047450	35230	26.59	7700	7930	7630	10400	5600	8000	7750.35	1.22	0	494	8693	8346	7933	7586	7173	8520	7760	28	2400	500	5440	10	1	5558848	435	-27.67	1.61	12	0.63	-283.00	4867.00	9730	20240416	-19.53	5420	20240405	44.46	9730	-19.53	20240416	5420	44.46	20240405	9730	-19.53	20240416	5420	44.46	20240405	0.00	N	002420	500	27 억		67664	N	N	1	N	00	N
70	20240418	120130	57	100.00	KOSPI		유통업	N	N	N	N		N	7780	-220	5	-2.75	265446710	34258	25.85	7700	7930	7630	10400	5600	8000	7748.38	1.22	0	483	8693	8346	7933	7586	7173	8520	7760	28	2400	500	5440	10	1	5558848	432	-27.49	1.60	12	0.62	-283.00	4867.00	9730	20240416	-20.04	5420	20240405	43.54	9730	-20.04	20240416	5420	43.54	20240405	9730	-20.04	20240416	5420	43.54	20240405	0.00	N	002420	500	27 억		67664	N	N	1	N	00	N
71	20240418	110131	57	100.00	KOSPI		유통업	N	N	N	N		N	7800	-200	5	-2.50	252237320	32563	24.57	7700	7930	7630	10400	5600	8000	7746.05	1.22	0	479	8693	8346	7933	7586	7173	8520	7760	28	2400	500	5440	10	1	5558848	434	-27.56	1.60	12	0.59	-283.00	4867.00	9730	20240416	-19.84	5420	20240405	43.91	9730	-19.84	20240416	5420	43.91	20240405	9730	-19.84	20240416	5420	43.91	20240405	0.00	N	002420	500	27 억		67664	N	N	1	N	00	N
72	20240418	100129	57	100.00	KOSPI		유통업	N	N	N	N		N	7750	-250	5	-3.12	184123020	23834	17.99	7700	7930	7630	10400	5600	8000	7725.10	1.22	0	1377	8693	8346	7933	7586	7173	8520	7760	28	2400	500	5440	10	1	5558848	431	-27.39	1.59	12	0.43	-283.00	4867.00	9730	20240416	-20.35	5420	20240405	42.99	9730	-20.35	20240416	5420	42.99	20240405	9730	-20.35	20240416	5420	42.99	20240405	0.00	N	002420	500	27 억		67664	N	N	1	N	00	N
73	20240418	090130	57	100.00	KOSPI		유통업	N	N	N	N		N	7640	-360	5	-4.50	58325670	7596	5.73	7700	7820	7630	10400	5600	8000	7678.01	1.22	0	1028	8693	8346	7933	7586	7173	8520	7760	28	2400	500	5440	10	1	5558848	425	-27.00	1.57	12	0.14	-283.00	4867.00	9730	20240416	-21.48	5420	20240405	40.96	9730	-21.48	20240416	5420	40.96	20240405	9730	-21.48	20240416	5420	40.96	20240405	0.00	N	002420	500	27 억		67664	N	N	1	N	00	N
74	20240417	160129	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-210	5	-2.56	1035360670	130986	11.22	7800	8280	7520	10670	5750	8210	7904.18	1.25	0	-1941	10416	9312	8626	7522	6836	9865	8075	28	2460	500	5580	10	1	5558848	445	-28.27	1.64	12	2.36	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.00	N	002420	500	27 억		69605	N	N	1	N	00	N
75	20240417	150131	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-210	5	-2.56	943615510	119517	10.23	7800	8280	7520	10670	5750	8210	7895.21	1.25	0	-1228	10416	9312	8626	7522	6836	9865	8075	28	2460	500	5580	10	1	5558848	445	-28.27	1.64	12	2.15	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.00	N	002420	500	27 억		69605	N	N	0	N	00	N
76	20240417	140131	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-210	5	-2.56	878750010	111345	9.53	7800	8280	7520	10670	5750	8210	7892.10	1.25	0	-406	10416	9312	8626	7522	6836	9865	8075	28	2460	500	5580	10	1	5558848	445	-28.27	1.64	12	2.00	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.00	N	002420	500	27 억		69605	N	N	0	N	00	N
77	20240417	130130	57	100.00	KOSPI		유통업	N	N	N	N		N	8020	-190	5	-2.31	815390750	103401	8.85	7800	8280	7520	10670	5750	8210	7885.68	1.25	0	3650	10416	9312	8626	7522	6836	9865	8075	28	2460	500	5580	10	1	5558848	446	-28.34	1.65	12	1.86	-283.00	4867.00	9730	20240416	-17.57	5420	20240405	47.97	9730	-17.57	20240416	5420	47.97	20240405	9730	-17.57	20240416	5420	47.97	20240405	0.00	N	002420	500	27 억		69605	N	N	0	N	00	N
78	20240417	120129	57	100.00	KOSPI		유통업	N	N	N	N		N	7950	-260	5	-3.17	773952030	98226	8.41	7800	8280	7520	10670	5750	8210	7879.26	1.25	0	3702	10416	9312	8626	7522	6836	9865	8075	28	2460	500	5580	10	1	5558848	442	-28.09	1.63	12	1.77	-283.00	4867.00	9730	20240416	-18.29	5420	20240405	46.68	9730	-18.29	20240416	5420	46.68	20240405	9730	-18.29	20240416	5420	46.68	20240405	0.00	N	002420	500	27 억		69605	N	N	0	N	00	N
79	20240417	110129	57	100.00	KOSPI		유통업	N	N	N	N		N	7960	-250	5	-3.05	683422840	86802	7.43	7800	8280	7520	10670	5750	8210	7873.31	1.25	0	4032	10416	9312	8626	7522	6836	9865	8075	28	2460	500	5580	10	1	5558848	442	-28.13	1.64	12	1.56	-283.00	4867.00	9730	20240416	-18.19	5420	20240405	46.86	9730	-18.19	20240416	5420	46.86	20240405	9730	-18.19	20240416	5420	46.86	20240405	0.00	N	002420	500	27 억		69605	N	N	0	N	00	N
80	20240417	100129	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	-290	5	-3.53	434714080	55978	4.79	7800	8120	7520	10670	5750	8210	7765.71	1.25	0	4300	10416	9312	8626	7522	6836	9865	8075	28	2460	500	5580	10	1	5558848	440	-27.99	1.63	12	1.01	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.00	N	002420	500	27 억		69605	N	N	0	N	00	N
81	20240417	090129	57	100.00	KOSPI		유통업	N	N	N	N		N	8010	-200	5	-2.44	56051450	7131	0.61	7800	8120	7800	10670	5750	8210	7859.66	1.25	0	491	10416	9312	8626	7522	6836	9865	8075	28	2460	500	5580	10	1	5558848	445	-28.30	1.65	12	0.13	-283.00	4867.00	9730	20240416	-17.68	5420	20240405	47.79	9730	-17.68	20240416	5420	47.79	20240405	9730	-17.68	20240416	5420	47.79	20240405	0.00	N	002420	500	27 억		69605	N	N	0	N	00	N
82	20240416	160131	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	8210	270	2	3.40	10390990570	1163933	444.56	7940	9730	7940	10320	5560	7940	8930.50	1.22	0	1847	9033	8486	8043	7496	7053	8265	7275	28	2380	500	5390	10	1	5558848	456	-29.01	1.69	12	20.94	-283.00	4867.00	9730	20240416	-15.62	5420	20240405	51.48	9730	-15.62	20240416	5420	51.48	20240405	9730	-15.62	20240416	5420	51.48	20240405	0.00	N	002420	500	27 억		67822	N	N	0	N	00	N
83	20240416	150130	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	8040	100	2	1.26	10222551510	1143075	436.60	7940	9730	7940	10320	5560	7940	8945.60	1.22	0	1813	9033	8486	8043	7496	7053	8265	7275	28	2380	500	5390	10	1	5558848	447	-28.41	1.65	12	20.56	-283.00	4867.00	9730	20240416	-17.37	5420	20240405	48.34	9730	-17.37	20240416	5420	48.34	20240405	9730	-17.37	20240416	5420	48.34	20240405	0.00	N	002420	500	27 억		67822	N	N	0	N	00	N
84	20240416	140130	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	8200	260	2	3.27	9950955960	1109585	423.80	7940	9730	7940	10320	5560	7940	8970.90	1.22	0	2075	9033	8486	8043	7496	7053	8265	7275	28	2380	500	5390	10	1	5558848	456	-28.98	1.68	12	19.96	-283.00	4867.00	9730	20240416	-15.72	5420	20240405	51.29	9730	-15.72	20240416	5420	51.29	20240405	9730	-15.72	20240416	5420	51.29	20240405	0.00	N	002420	500	27 억		67822	N	N	0	N	00	N
85	20240416	130129	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	8120	180	2	2.27	9786243840	1089411	416.10	7940	9730	7940	10320	5560	7940	8985.87	1.22	0	1838	9033	8486	8043	7496	7053	8265	7275	28	2380	500	5390	10	1	5558848	451	-28.69	1.67	12	19.60	-283.00	4867.00	9730	20240416	-16.55	5420	20240405	49.82	9730	-16.55	20240416	5420	49.82	20240405	9730	-16.55	20240416	5420	49.82	20240405	0.00	N	002420	500	27 억		67822	N	N	0	N	00	N
86	20240416	120132	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	8170	230	2	2.90	9690568450	1077641	411.60	7940	9730	7940	10320	5560	7940	8995.26	1.22	0	1704	9033	8486	8043	7496	7053	8265	7275	28	2380	500	5390	10	1	5558848	454	-28.87	1.68	12	19.39	-283.00	4867.00	9730	20240416	-16.03	5420	20240405	50.74	9730	-16.03	20240416	5420	50.74	20240405	9730	-16.03	20240416	5420	50.74	20240405	0.00	N	002420	500	27 억		67822	N	N	0	N	00	N
87	20240416	110130	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	8090	150	2	1.89	9374583060	1038685	396.72	7940	9730	7940	10320	5560	7940	9028.50	1.22	0	1051	9033	8486	8043	7496	7053	8265	7275	28	2380	500	5390	10	1	5558848	450	-28.59	1.66	12	18.69	-283.00	4867.00	9730	20240416	-16.86	5420	20240405	49.26	9730	-16.86	20240416	5420	49.26	20240405	9730	-16.86	20240416	5420	49.26	20240405	0.00	N	002420	500	27 억		67822	N	N	0	N	00	N
88	20240416	100130	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	9000	1060	2	13.35	7075908480	771678	294.74	7940	9730	7940	10320	5560	7940	9174.19	1.22	0	1386	9033	8486	8043	7496	7053	8265	7275	28	2380	500	5390	10	1	5558848	500	-31.80	1.85	12	13.88	-283.00	4867.00	9730	20240416	-7.50	5420	20240405	66.05	9730	-7.50	20240416	5420	66.05	20240405	9730	-7.50	20240416	5420	66.05	20240405	0.00	N	002420	500	27 억		67822	N	N	0	N	00	N
89	20240416	090128	57	100.00	KOSPI		유통업	N	N	N	N		N	8120	180	2	2.27	49943980	6235	2.38	7940	8200	7940	10320	5560	7940	8072.43	1.22	0	138	9033	8486	8043	7496	7053	8265	7275	28	2380	500	5390	10	1	5558848	451	-28.69	1.67	12	0.11	-283.00	4867.00	9590	20230613	-15.33	5420	20240405	49.82	9290	-12.59	20240409	5420	49.82	20240405	9590	-15.33	20230613	5420	49.82	20240405	0.00	N	002420	500	27 억		67822	N	N	0	N	00	N
90	20240415	160128	57	100.00	KOSPI		유통업	N	N	N	N		N	7940	-310	5	-3.76	2107440130	258637	74.39	8080	8590	7600	10720	5780	8250	8147.98	1.39	0	-9288	9103	8676	7973	7546	6843	8890	7760	28	2470	500	5610	10	1	5558848	441	-28.06	1.63	12	4.65	-283.00	4867.00	9590	20230613	-17.21	5420	20240405	46.49	9290	-14.53	20240409	5420	46.49	20240405	9590	-17.21	20230613	5420	46.49	20240405	0.00	N	002420	500	27 억		77108	N	N	0	N	00	N
91	20240415	150128	57	100.00	KOSPI		유통업	N	N	N	N		N	7880	-370	5	-4.48	2028503960	248611	71.51	8080	8590	7600	10720	5780	8250	8158.07	1.39	0	-9288	9103	8676	7973	7546	6843	8890	7760	28	2470	500	5610	10	1	5558848	438	-27.84	1.62	12	4.47	-283.00	4867.00	9590	20230613	-17.83	5420	20240405	45.39	9290	-15.18	20240409	5420	45.39	20240405	9590	-17.83	20230613	5420	45.39	20240405	0.00	N	002420	500	27 억		77108	N	N	0	N	00	N
92	20240415	140129	57	100.00	KOSPI		유통업	N	N	N	N		N	7700	-550	5	-6.67	1961442090	239961	69.02	8080	8590	7600	10720	5780	8250	8172.89	1.39	0	-8905	9103	8676	7973	7546	6843	8890	7760	28	2470	500	5610	10	1	5558848	428	-27.21	1.58	12	4.32	-283.00	4867.00	9590	20230613	-19.71	5420	20240405	42.07	9290	-17.12	20240409	5420	42.07	20240405	9590	-19.71	20230613	5420	42.07	20240405	0.00	N	002420	500	27 억		77108	N	N	0	N	00	N
93	20240415	130129	57	100.00	KOSPI		유통업	N	N	N	N		N	7850	-400	5	-4.85	1867271280	227795	65.52	8080	8590	7600	10720	5780	8250	8196.34	1.39	0	-8982	9103	8676	7973	7546	6843	8890	7760	28	2470	500	5610	10	1	5558848	436	-27.74	1.61	12	4.10	-283.00	4867.00	9590	20230613	-18.14	5420	20240405	44.83	9290	-15.50	20240409	5420	44.83	20240405	9590	-18.14	20230613	5420	44.83	20240405	0.00	N	002420	500	27 억		77108	N	N	0	N	00	N
94	20240415	120129	57	100.00	KOSPI		유통업	N	N	N	N		N	7800	-450	5	-5.45	1711860870	207728	59.75	8080	8590	7600	10720	5780	8250	8240.72	1.39	0	-8982	9103	8676	7973	7546	6843	8890	7760	28	2470	500	5610	10	1	5558848	434	-27.56	1.60	12	3.74	-283.00	4867.00	9590	20230613	-18.67	5420	20240405	43.91	9290	-16.04	20240409	5420	43.91	20240405	9590	-18.67	20230613	5420	43.91	20240405	0.00	N	002420	500	27 억		77108	N	N	0	N	00	N
95	20240415	110129	57	100.00	KOSPI		유통업	N	N	N	N		N	7860	-390	5	-4.73	1630076820	197271	56.74	8080	8590	7600	10720	5780	8250	8263.37	1.39	0	-9286	9103	8676	7973	7546	6843	8890	7760	28	2470	500	5610	10	1	5558848	437	-27.77	1.61	12	3.55	-283.00	4867.00	9590	20230613	-18.04	5420	20240405	45.02	9290	-15.39	20240409	5420	45.02	20240405	9590	-18.04	20230613	5420	45.02	20240405	0.00	N	002420	500	27 억		77108	N	N	0	N	00	N
96	20240415	100129	57	100.00	KOSPI		유통업	N	N	N	N		N	8130	-120	5	-1.45	1399539000	168181	48.37	8080	8590	7880	10720	5780	8250	8323.13	1.39	0	-9196	9103	8676	7973	7546	6843	8890	7760	28	2470	500	5610	10	1	5558848	452	-28.73	1.67	12	3.03	-283.00	4867.00	9590	20230613	-15.22	5420	20240405	50.00	9290	-12.49	20240409	5420	50.00	20240405	9590	-15.22	20230613	5420	50.00	20240405	0.00	N	002420	500	27 억		77108	N	N	0	N	00	N
97	20240415	090129	57	100.00	KOSPI		유통업	N	N	N	N		N	8100	-150	5	-1.82	63526060	7789	2.24	8080	8160	8050	10720	5780	8250	8080.20	1.39	0	-799	9103	8676	7973	7546	6843	8890	7760	28	2470	500	5610	10	1	5558848	450	-28.62	1.66	12	0.14	-283.00	4867.00	9590	20230613	-15.54	5420	20240405	49.45	9290	-12.81	20240409	5420	49.45	20240405	9590	-15.54	20230613	5420	49.45	20240405	0.00	N	002420	500	27 억		77108	N	N	0	N	00	N
98	20240412	160128	57	100.00	KOSPI		유통업	N	N	N	N		N	8250	600	2	7.84	2691179090	340669	140.31	7640	8400	7270	9940	5360	7650	7904.24	1.32	0	-1945	8390	8020	7660	7290	6930	7840	7110	28	2290	500	5200	10	1	5558848	459	-29.15	1.70	12	6.13	-283.00	4867.00	9590	20230613	-13.97	5420	20240405	52.21	9290	-11.19	20240409	5420	52.21	20240405	9590	-13.97	20230613	5420	52.21	20240405	0.00	N	002420	500	27 억		73610	N	N	9	N	00	N
99	20240412	150129	57	100.00	KOSPI		유통업	N	N	N	N		N	7870	220	2	2.88	2457274760	311948	128.48	7640	8400	7270	9940	5360	7650	7883.50	1.32	0	-7795	8390	8020	7660	7290	6930	7840	7110	28	2290	500	5200	10	1	5558848	437	-27.81	1.62	12	5.61	-283.00	4867.00	9590	20230613	-17.94	5420	20240405	45.20	9290	-15.29	20240409	5420	45.20	20240405	9590	-17.94	20230613	5420	45.20	20240405	0.00	N	002420	500	27 억		73610	N	N	9	N	00	N
100	20240412	140130	57	100.00	KOSPI		유통업	N	N	N	N		N	7920	270	2	3.53	1825780620	234349	96.52	7640	8260	7270	9940	5360	7650	7796.11	1.32	0	-8581	8390	8020	7660	7290	6930	7840	7110	28	2290	500	5200	10	1	5558848	440	-27.99	1.63	12	4.22	-283.00	4867.00	9590	20230613	-17.41	5420	20240405	46.13	9290	-14.75	20240409	5420	46.13	20240405	9590	-17.41	20230613	5420	46.13	20240405	0.00	N	002420	500	27 억		73610	N	N	9	N	00	N
101	20240412	130129	57	100.00	KOSPI		유통업	N	N	N	N		N	7690	40	2	0.52	1656707150	212939	87.70	7640	8260	7270	9940	5360	7650	7785.56	1.32	0	-7394	8390	8020	7660	7290	6930	7840	7110	28	2290	500	5200	10	1	5558848	427	-27.17	1.58	12	3.83	-283.00	4867.00	9590	20230613	-19.81	5420	20240405	41.88	9290	-17.22	20240409	5420	41.88	20240405	9590	-19.81	20230613	5420	41.88	20240405	0.00	N	002420	500	27 억		73610	N	N	9	N	00	N
102	20240412	120128	57	100.00	KOSPI		유통업	N	N	N	N		N	7530	-120	5	-1.57	1429980570	183596	75.61	7640	8260	7270	9940	5360	7650	7795.40	1.32	0	-6420	8390	8020	7660	7290	6930	7840	7110	28	2290	500	5200	10	1	5558848	419	-26.61	1.55	12	3.30	-283.00	4867.00	9590	20230613	-21.48	5420	20240405	38.93	9290	-18.95	20240409	5420	38.93	20240405	9590	-21.48	20230613	5420	38.93	20240405	0.00	N	002420	500	27 억		73610	N	N	9	N	00	N
103	20240412	110128	57	100.00	KOSPI		유통업	N	N	N	N		N	7550	-100	5	-1.31	522780470	69317	28.55	7640	7710	7270	9940	5360	7650	7526.93	1.32	0	-5424	8390	8020	7660	7290	6930	7840	7110	28	2290	500	5200	10	1	5558848	420	-26.68	1.55	12	1.25	-283.00	4867.00	9590	20230613	-21.27	5420	20240405	39.30	9290	-18.73	20240409	5420	39.30	20240405	9590	-21.27	20230613	5420	39.30	20240405	0.00	N	002420	500	27 억		73610	N	N	9	N	00	N
104	20240412	100128	57	100.00	KOSPI		유통업	N	N	N	N		N	7650	0	3	0.00	332769300	44360	18.27	7640	7670	7270	9940	5360	7650	7466.78	1.32	0	1194	8390	8020	7660	7290	6930	7840	7110	28	2290	500	5200	10	1	5558848	425	-27.03	1.57	12	0.80	-283.00	4867.00	9590	20230613	-20.23	5420	20240405	41.14	9290	-17.65	20240409	5420	41.14	20240405	9590	-20.23	20230613	5420	41.14	20240405	0.00	N	002420	500	27 억		73610	N	N	9	N	00	N
105	20240412	090128	57	100.00	KOSPI		유통업	N	N	N	N		N	7520	-130	5	-1.70	80176940	10487	4.32	7640	7640	7500	9940	5360	7650	7626.47	1.32	0	0	8390	8020	7660	7290	6930	7840	7110	28	2290	500	5200	10	1	5558848	418	-26.57	1.55	12	0.19	-283.00	4867.00	9590	20230613	-21.58	5420	20240405	38.75	9290	-19.05	20240409	5420	38.75	20240405	9590	-21.58	20230613	5420	38.75	20240405	0.00	N	002420	500	27 억		73610	N	N	9	N	00	N
106	20240411	160128	57	100.00	KOSPI		유통업	N	N	N	N		N	7650	-230	5	-2.92	1852700470	241968	10.80	8000	8030	7300	10240	5520	7880	7656.82	1.31	0	6265	10180	9030	8140	6990	6100	8585	6545	28	2360	500	5350	10	1	5558848	425	-27.03	1.57	12	4.35	-283.00	4867.00	9590	20230613	-20.23	5420	20240405	41.14	9290	-17.65	20240409	5420	41.14	20240405	9590	-20.23	20230613	5420	41.14	20240405	0.00	N	002420	500	27 억		72790	N	N	9	N	00	N
107	20240411	150131	57	100.00	KOSPI		유통업	N	N	N	N		N	7710	-170	5	-2.16	1709832800	223308	9.97	8000	8030	7300	10240	5520	7880	7656.84	1.31	0	6199	10180	9030	8140	6990	6100	8585	6545	28	2360	500	5350	10	1	5558848	429	-27.24	1.58	12	4.02	-283.00	4867.00	9590	20230613	-19.60	5420	20240405	42.25	9290	-17.01	20240409	5420	42.25	20240405	9590	-19.60	20230613	5420	42.25	20240405	0.00	N	002420	500	27 억		72790	N	N	4	N	00	N
108	20240411	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	7670	-210	5	-2.66	1670005030	218112	9.74	8000	8030	7300	10240	5520	7880	7656.64	1.31	0	5976	10180	9030	8140	6990	6100	8585	6545	28	2360	500	5350	10	1	5558848	426	-27.10	1.58	12	3.92	-283.00	4867.00	9590	20230613	-20.02	5420	20240405	41.51	9290	-17.44	20240409	5420	41.51	20240405	9590	-20.02	20230613	5420	41.51	20240405	0.00	N	002420	500	27 억		72790	N	N	4	N	00	N
109	20240411	130128	57	100.00	KOSPI		유통업	N	N	N	N		N	7640	-240	5	-3.05	1433104000	187289	8.36	8000	8030	7300	10240	5520	7880	7651.83	1.31	0	5016	10180	9030	8140	6990	6100	8585	6545	28	2360	500	5350	10	1	5558848	425	-27.00	1.57	12	3.37	-283.00	4867.00	9590	20230613	-20.33	5420	20240405	40.96	9290	-17.76	20240409	5420	40.96	20240405	9590	-20.33	20230613	5420	40.96	20240405	0.00	N	002420	500	27 억		72790	N	N	4	N	00	N
110	20240411	120128	57	100.00	KOSPI		유통업	N	N	N	N		N	7650	-230	5	-2.92	1375176130	179713	8.02	8000	8030	7300	10240	5520	7880	7652.07	1.31	0	4748	10180	9030	8140	6990	6100	8585	6545	28	2360	500	5350	10	1	5558848	425	-27.03	1.57	12	3.23	-283.00	4867.00	9590	20230613	-20.23	5420	20240405	41.14	9290	-17.65	20240409	5420	41.14	20240405	9590	-20.23	20230613	5420	41.14	20240405	0.00	N	002420	500	27 억		72790	N	N	4	N	00	N
111	20240411	110127	57	100.00	KOSPI		유통업	N	N	N	N		N	7610	-270	5	-3.43	1241130290	162179	7.24	8000	8030	7300	10240	5520	7880	7652.84	1.31	0	3614	10180	9030	8140	6990	6100	8585	6545	28	2360	500	5350	10	1	5558848	423	-26.89	1.56	12	2.92	-283.00	4867.00	9590	20230613	-20.65	5420	20240405	40.41	9290	-18.08	20240409	5420	40.41	20240405	9590	-20.65	20230613	5420	40.41	20240405	0.00	N	002420	500	27 억		72790	N	N	4	N	00	N
112	20240411	100129	57	100.00	KOSPI		유통업	N	N	N	N		N	7750	-130	5	-1.65	891927480	116260	5.19	8000	8030	7300	10240	5520	7880	7671.83	1.31	0	85	10180	9030	8140	6990	6100	8585	6545	28	2360	500	5350	10	1	5558848	431	-27.39	1.59	12	2.09	-283.00	4867.00	9590	20230613	-19.19	5420	20240405	42.99	9290	-16.58	20240409	5420	42.99	20240405	9590	-19.19	20230613	5420	42.99	20240405	0.00	N	002420	500	27 억		72790	N	N	4	N	00	N
113	20240411	090128	57	100.00	KOSPI		유통업	N	N	N	N		N	7970	90	2	1.14	102767550	12895	0.58	8000	8030	7890	10240	5520	7880	7969.57	1.31	0	-542	10180	9030	8140	6990	6100	8585	6545	28	2360	500	5350	10	1	5558848	443	-28.16	1.64	12	0.23	-283.00	4867.00	9590	20230613	-16.89	5420	20240405	47.05	9290	-14.21	20240409	5420	47.05	20240405	9590	-16.89	20230613	5420	47.05	20240405	0.00	N	002420	500	27 억		72790	N	N	4	N	00	N
114	20240409	160127	57	100.00	KOSPI		유통업	N	N	N	N		N	7880	630	2	8.69	18570770760	2229503	283.50	8490	9290	7250	9420	5080	7250	8329.81	1.22	0	4908	8396	7822	6676	6102	4956	8110	6390	28	2170	500	4930	10	1	5558848	438	-27.84	1.62	12	40.11	-283.00	4867.00	9590	20230613	-17.83	5420	20240405	45.39	9290	-15.18	20240409	5420	45.39	20240405	9590	-17.83	20230613	5420	45.39	20240405	0.00	N	002420	500	27 억		67882	N	N	4	N	00	N
115	20240409	150128	57	100.00	KOSPI		유통업	N	N	N	N		N	7580	330	2	4.55	18097918240	2168433	275.73	8490	9290	7250	9420	5080	7250	8346.08	1.22	0	655	8396	7822	6676	6102	4956	8110	6390	28	2170	500	4930	10	1	5558848	421	-26.78	1.56	12	39.01	-283.00	4867.00	9590	20230613	-20.96	5420	20240405	39.85	9290	-18.41	20240409	5420	39.85	20240405	9590	-20.96	20230613	5420	39.85	20240405	0.00	N	002420	500	27 억		67882	N	N	0	N	00	N
116	20240409	140128	57	100.00	KOSPI		유통업	N	N	N	N		N	8150	900	2	12.41	16933979680	2015583	256.29	8490	9290	7860	9420	5080	7250	8401.53	1.22	0	302	8396	7822	6676	6102	4956	8110	6390	28	2170	500	4930	10	1	5558848	453	-28.80	1.67	12	36.26	-283.00	4867.00	9590	20230613	-15.02	5420	20240405	50.37	9290	-12.27	20240409	5420	50.37	20240405	9590	-15.02	20230613	5420	50.37	20240405	0.00	N	002420	500	27 억		67882	N	N	0	N	00	N
117	20240409	130128	57	100.00	KOSPI		유통업	N	N	N	N		N	8310	1060	2	14.62	15806461650	1878098	238.81	8490	9290	7860	9420	5080	7250	8416.21	1.22	0	-57	8396	7822	6676	6102	4956	8110	6390	28	2170	500	4930	10	1	5558848	462	-29.36	1.71	12	33.79	-283.00	4867.00	9590	20230613	-13.35	5420	20240405	53.32	9290	-10.55	20240409	5420	53.32	20240405	9590	-13.35	20230613	5420	53.32	20240405	0.00	N	002420	500	27 억		67882	N	N	0	N	00	N
118	20240409	120128	57	100.00	KOSPI		유통업	N	N	N	N		N	8260	1010	2	13.93	14232658350	1688267	214.67	8490	9290	7860	9420	5080	7250	8430.34	1.22	0	-57	8396	7822	6676	6102	4956	8110	6390	28	2170	500	4930	10	1	5558848	459	-29.19	1.70	12	30.37	-283.00	4867.00	9590	20230613	-13.87	5420	20240405	52.40	9290	-11.09	20240409	5420	52.40	20240405	9590	-13.87	20230613	5420	52.40	20240405	0.00	N	002420	500	27 억		67882	N	N	0	N	00	N
119	20240409	110128	57	100.00	KOSPI		유통업	N	N	N	N		N	8090	840	2	11.59	12799355290	1513779	192.49	8490	9290	7860	9420	5080	7250	8455.23	1.22	0	40	8396	7822	6676	6102	4956	8110	6390	28	2170	500	4930	10	1	5558848	450	-28.59	1.66	12	27.23	-283.00	4867.00	9590	20230613	-15.64	5420	20240405	49.26	9290	-12.92	20240409	5420	49.26	20240405	9590	-15.64	20230613	5420	49.26	20240405	0.00	N	002420	500	27 억		67882	N	N	0	N	00	N
120	20240409	100127	57	100.00	KOSPI		유통업	N	N	N	N		N	8550	1300	2	17.93	10018073310	1178915	149.91	8490	9290	7860	9420	5080	7250	8497.71	1.22	0	371	8396	7822	6676	6102	4956	8110	6390	28	2170	500	4930	10	1	5558848	475	-30.21	1.76	12	21.21	-283.00	4867.00	9590	20230613	-10.84	5420	20240405	57.75	9290	-7.97	20240409	5420	57.75	20240405	9590	-10.84	20230613	5420	57.75	20240405	0.00	N	002420	500	27 억		67882	N	N	0	N	00	N
121	20240409	090129	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	0	3	0.00	7250	1	0.00	0	0	0	9420	5080	7250	0.00	1.22	0	0	8396	7822	6676	6102	4956	8110	6390	28	2170	500	4930	10	1	5558848	403	-25.62	1.49	12	0.00	-283.00	4867.00	9590	20230613	-24.40	5420	20240405	33.76	7250	0.00	20240408	5420	33.76	20240405	9590	-24.40	20230613	5420	33.76	20240405	0.00	N	002420	500	27 억		67882	Y	N	0	N	00	N
122	20240408	160127	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	1670	1	29.93	5570307500	786434	11107.82	5580	7250	5530	7250	3910	5580	7082.99	1.23	0	-346	5780	5680	5550	5450	5320	5615	5385	28	1670	500	3790	10	1	5558848	403	-25.62	1.49	12	14.15	-283.00	4867.00	9590	20230613	-24.40	5420	20240405	33.76	7250	0.00	20240408	5420	33.76	20240405	9590	-24.40	20230613	5420	33.76	20240405	0.00	N	002420	500	27 억		68228	N	N	17	N	00	N
123	20240408	150128	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	1670	1	29.93	5567552500	786054	11102.46	5580	7250	5530	7250	3910	5580	7082.91	1.23	0	-346	5780	5680	5550	5450	5320	5615	5385	28	1670	500	3790	10	1	5558848	403	-25.62	1.49	12	14.14	-283.00	4867.00	9590	20230613	-24.40	5420	20240405	33.76	7250	0.00	20240408	5420	33.76	20240405	9590	-24.40	20230613	5420	33.76	20240405	0.00	N	002420	500	27 억		68228	N	N	17	N	00	N
124	20240408	140128	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	1670	1	29.93	5332290000	753604	10644.12	5580	7250	5530	7250	3910	5580	7075.72	1.23	0	-346	5780	5680	5550	5450	5320	5615	5385	28	1670	500	3790	10	1	5558848	403	-25.62	1.49	12	13.56	-283.00	4867.00	9590	20230613	-24.40	5420	20240405	33.76	7250	0.00	20240408	5420	33.76	20240405	9590	-24.40	20230613	5420	33.76	20240405	0.00	N	002420	500	27 억		68228	N	N	17	N	00	N
125	20240408	130127	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	1670	1	29.93	5256034500	743086	10495.57	5580	7250	5530	7250	3910	5580	7073.25	1.23	0	-346	5780	5680	5550	5450	5320	5615	5385	28	1670	500	3790	10	1	5558848	403	-25.62	1.49	12	13.37	-283.00	4867.00	9590	20230613	-24.40	5420	20240405	33.76	7250	0.00	20240408	5420	33.76	20240405	9590	-24.40	20230613	5420	33.76	20240405	0.00	N	002420	500	27 억		68228	N	N	17	N	00	N
126	20240408	120128	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	1670	1	29.93	5252105000	742544	10487.91	5580	7250	5530	7250	3910	5580	7073.12	1.23	0	-346	5780	5680	5550	5450	5320	5615	5385	28	1670	500	3790	10	1	5558848	403	-25.62	1.49	12	13.36	-283.00	4867.00	9590	20230613	-24.40	5420	20240405	33.76	7250	0.00	20240408	5420	33.76	20240405	9590	-24.40	20230613	5420	33.76	20240405	0.00	N	002420	500	27 억		68228	N	N	17	N	00	N
127	20240408	110128	57	100.00	KOSPI		유통업	N	N	N	N		N	7250	1670	1	29.93	5225214750	738835	10435.52	5580	7250	5530	7250	3910	5580	7072.24	1.23	0	-346	5780	5680	5550	5450	5320	5615	5385	28	1670	500	3790	10	1	5558848	403	-25.62	1.49	12	13.29	-283.00	4867.00	9590	20230613	-24.40	5420	20240405	33.76	7250	0.00	20240408	5420	33.76	20240405	9590	-24.40	20230613	5420	33.76	20240405	0.00	N	002420	500	27 억		68228	N	N	17	N	00	N
128	20240408	100128	57	100.00	KOSPI		유통업	N	N	N	N		N	7170	1590	2	28.49	4553449360	645147	9112.25	5580	7250	5530	7250	3910	5580	7058.00	1.23	0	-20	5780	5680	5550	5450	5320	5615	5385	28	1670	500	3790	10	1	5558848	399	-25.34	1.47	12	11.61	-283.00	4867.00	9590	20230613	-25.23	5420	20240405	32.29	7250	-1.10	20240408	5420	32.29	20240405	9590	-25.23	20230613	5420	32.29	20240405	0.00	N	002420	500	27 억		68228	N	N	17	N	00	N
129	20240408	090128	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	-50	5	-0.90	2242690	403	5.69	5580	5580	5530	7250	3910	5580	5564.99	1.23	0	0	5780	5680	5550	5450	5320	5615	5385	28	1670	500	3790	10	1	5558848	307	-19.54	1.14	12	0.01	-283.00	4867.00	9590	20230613	-42.34	5420	20240405	2.03	7170	-22.87	20240205	5420	2.03	20240405	9590	-42.34	20230613	5420	2.03	20240405	0.00	N	002420	500	27 억		68228	N	N	17	N	00	N
130	20240405	160128	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5580	-80	5	-1.41	39107400	7067	369.03	5620	5650	5420	7350	3970	5660	5533.81	1.23	0	-6	5806	5732	5676	5602	5546	5770	5640	28	1690	500	3840	10	1	5558848	310	-19.72	1.15	12	0.13	-283.00	4867.00	9590	20230613	-41.81	5420	20240405	2.95	7170	-22.18	20240205	5420	2.95	20240405	9590	-41.81	20230613	5420	2.95	20240405	0.00	N	002420	500	27 억		68234	N	N	17	N	00	N
131	20240405	150127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5520	-140	5	-2.47	36843680	6661	347.83	5620	5650	5420	7350	3970	5660	5531.25	1.23	0	51	5806	5732	5676	5602	5546	5770	5640	28	1690	500	3840	10	1	5558848	307	-19.51	1.13	12	0.12	-283.00	4867.00	9590	20230613	-42.44	5420	20240405	1.85	7170	-23.01	20240205	5420	1.85	20240405	9590	-42.44	20230613	5420	1.85	20240405	0.00	N	002420	500	27 억		68234	N	N	0	N	00	N
132	20240405	140128	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5530	-130	5	-2.30	34931100	6315	329.77	5620	5650	5420	7350	3970	5660	5531.45	1.23	0	3	5806	5732	5676	5602	5546	5770	5640	28	1690	500	3840	10	1	5558848	307	-19.54	1.14	12	0.11	-283.00	4867.00	9590	20230613	-42.34	5420	20240405	2.03	7170	-22.87	20240205	5420	2.03	20240405	9590	-42.34	20230613	5420	2.03	20240405	0.00	N	002420	500	27 억		68234	N	N	0	N	00	N
133	20240405	130127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5560	-100	5	-1.77	34842100	6299	328.93	5620	5650	5420	7350	3970	5660	5531.37	1.23	0	3	5806	5732	5676	5602	5546	5770	5640	28	1690	500	3840	10	1	5558848	309	-19.65	1.14	12	0.11	-283.00	4867.00	9590	20230613	-42.02	5420	20240405	2.58	7170	-22.45	20240205	5420	2.58	20240405	9590	-42.02	20230613	5420	2.58	20240405	0.00	N	002420	500	27 억		68234	N	N	0	N	00	N
134	20240405	120128	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5540	-120	5	-2.12	31609460	5717	298.54	5620	5650	5420	7350	3970	5660	5529.03	1.23	0	3	5806	5732	5676	5602	5546	5770	5640	28	1690	500	3840	10	1	5558848	308	-19.58	1.14	12	0.10	-283.00	4867.00	9590	20230613	-42.23	5420	20240405	2.21	7170	-22.73	20240205	5420	2.21	20240405	9590	-42.23	20230613	5420	2.21	20240405	0.00	N	002420	500	27 억		68234	N	N	0	N	00	N
135	20240405	110128	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5530	-130	5	-2.30	30894340	5588	291.80	5620	5650	5420	7350	3970	5660	5528.69	1.23	0	3	5806	5732	5676	5602	5546	5770	5640	28	1690	500	3840	10	1	5558848	307	-19.54	1.14	12	0.10	-283.00	4867.00	9590	20230613	-42.34	5420	20240405	2.03	7170	-22.87	20240205	5420	2.03	20240405	9590	-42.34	20230613	5420	2.03	20240405	0.00	N	002420	500	27 억		68234	N	N	0	N	00	N
136	20240405	100124	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5650	-10	5	-0.18	909590	161	8.41	5620	5650	5620	7350	3970	5660	5649.63	1.23	0	0	5806	5732	5676	5602	5546	5770	5640	28	1690	500	3840	10	1	5558848	314	-19.96	1.16	12	0.00	-283.00	4867.00	9590	20230613	-41.08	5620	20240405	0.53	7170	-21.20	20240205	5620	0.53	20240405	9590	-41.08	20230613	5620	0.53	20240405	0.00	N	002420	500	27 억		68234	N	N	0	N	00	N
137	20240405	090128	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5620	-40	5	-0.71	11240	2	0.10	5620	5620	5620	7350	3970	5660	5620.00	1.23	0	0	5806	5732	5676	5602	5546	5770	5640	28	1690	500	3840	10	1	5558848	312	-19.86	1.15	12	0.00	-283.00	4867.00	9590	20230613	-41.40	5620	20240405	0.00	7170	-21.62	20240205	5620	0.00	20240405	9590	-41.40	20230613	5620	0.00	20240405	0.00	N	002420	500	27 억		68234	N	N	0	N	00	N
138	20240404	160127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5660	-10	5	-0.18	10824310	1915	24.77	5630	5750	5620	7370	3970	5670	5652.38	1.23	0	-10	5983	5826	5743	5586	5503	5785	5545	28	1700	500	3850	10	1	5558848	315	-20.00	1.16	12	0.03	-283.00	4867.00	9590	20230613	-40.98	5620	20240404	0.71	7170	-21.06	20240205	5620	0.71	20240404	9590	-40.98	20230613	5620	0.71	20240404	0.00	N	002420	500	27 억		68244	N	N	0	N	00	N
139	20240404	150127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5650	-20	5	-0.35	8548270	1513	19.57	5630	5750	5620	7370	3970	5670	5649.88	1.23	0	-10	5983	5826	5743	5586	5503	5785	5545	28	1700	500	3850	10	1	5558848	314	-19.96	1.16	12	0.03	-283.00	4867.00	9590	20230613	-41.08	5620	20240404	0.53	7170	-21.20	20240205	5620	0.53	20240404	9590	-41.08	20230613	5620	0.53	20240404	0.00	N	002420	500	27 억		68244	N	N	0	N	00	N
140	20240404	140127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5660	-10	5	-0.18	8469040	1499	19.39	5630	5750	5620	7370	3970	5670	5649.79	1.23	0	-10	5983	5826	5743	5586	5503	5785	5545	28	1700	500	3850	10	1	5558848	315	-20.00	1.16	12	0.03	-283.00	4867.00	9590	20230613	-40.98	5620	20240404	0.71	7170	-21.06	20240205	5620	0.71	20240404	9590	-40.98	20230613	5620	0.71	20240404	0.00	N	002420	500	27 억		68244	N	N	0	N	00	N
141	20240404	130126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5660	-10	5	-0.18	8395340	1486	19.22	5630	5750	5620	7370	3970	5670	5649.62	1.23	0	-10	5983	5826	5743	5586	5503	5785	5545	28	1700	500	3850	10	1	5558848	315	-20.00	1.16	12	0.03	-283.00	4867.00	9590	20230613	-40.98	5620	20240404	0.71	7170	-21.06	20240205	5620	0.71	20240404	9590	-40.98	20230613	5620	0.71	20240404	0.00	N	002420	500	27 억		68244	N	N	0	N	00	N
142	20240404	120127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5650	-20	5	-0.35	8209180	1453	18.79	5630	5750	5620	7370	3970	5670	5649.81	1.23	0	-10	5983	5826	5743	5586	5503	5785	5545	28	1700	500	3850	10	1	5558848	314	-19.96	1.16	12	0.03	-283.00	4867.00	9590	20230613	-41.08	5620	20240404	0.53	7170	-21.20	20240205	5620	0.53	20240404	9590	-41.08	20230613	5620	0.53	20240404	0.00	N	002420	500	27 억		68244	N	N	0	N	00	N
143	20240404	110127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5650	-20	5	-0.35	8079230	1430	18.50	5630	5750	5620	7370	3970	5670	5649.81	1.23	0	-10	5983	5826	5743	5586	5503	5785	5545	28	1700	500	3850	10	1	5558848	314	-19.96	1.16	12	0.03	-283.00	4867.00	9590	20230613	-41.08	5620	20240404	0.53	7170	-21.20	20240205	5620	0.53	20240404	9590	-41.08	20230613	5620	0.53	20240404	0.00	N	002420	500	27 억		68244	N	N	0	N	00	N
144	20240404	100127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5660	-10	5	-0.18	2355770	417	5.39	5630	5750	5620	7370	3970	5670	5649.33	1.23	0	0	5983	5826	5743	5586	5503	5785	5545	28	1700	500	3850	10	1	5558848	315	-20.00	1.16	12	0.01	-283.00	4867.00	9590	20230613	-40.98	5620	20240404	0.71	7170	-21.06	20240205	5620	0.71	20240404	9590	-40.98	20230613	5620	0.71	20240404	0.00	N	002420	500	27 억		68244	N	N	0	N	00	N
145	20240404	090126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5620	-50	5	-0.88	106800	19	0.25	5630	5630	5620	7370	3970	5670	5621.05	1.23	0	0	5983	5826	5743	5586	5503	5785	5545	28	1700	500	3850	10	1	5558848	312	-19.86	1.15	12	0.00	-283.00	4867.00	9590	20230613	-41.40	5620	20240404	0.00	7170	-21.62	20240205	5620	0.00	20240404	9590	-41.40	20230613	5620	0.00	20240404	0.00	N	002420	500	27 억		68244	N	N	0	N	00	N
146	20240403	160127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5670	-100	5	-1.73	35359500	6185	187.14	5750	5900	5660	7500	4040	5770	5719.37	1.23	0	-8	5943	5856	5813	5726	5683	5835	5705	28	1730	500	3920	10	1	5558848	315	-20.04	1.16	12	0.11	-283.00	4867.00	9590	20230613	-40.88	5660	20240403	0.18	7170	-20.92	20240205	5660	0.18	20240403	9590	-40.88	20230613	5660	0.18	20240403	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
147	20240403	150126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5670	-100	5	-1.73	28881620	5043	152.59	5750	5900	5660	7500	4040	5770	5727.07	1.23	0	-8	5943	5856	5813	5726	5683	5835	5705	28	1730	500	3920	10	1	5558848	315	-20.04	1.16	12	0.09	-283.00	4867.00	9590	20230613	-40.88	5660	20240403	0.18	7170	-20.92	20240205	5660	0.18	20240403	9590	-40.88	20230613	5660	0.18	20240403	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
148	20240403	140126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5670	-100	5	-1.73	27514110	4802	145.30	5750	5900	5660	7500	4040	5770	5729.72	1.23	0	-8	5943	5856	5813	5726	5683	5835	5705	28	1730	500	3920	10	1	5558848	315	-20.04	1.16	12	0.09	-283.00	4867.00	9590	20230613	-40.88	5660	20240403	0.18	7170	-20.92	20240205	5660	0.18	20240403	9590	-40.88	20230613	5660	0.18	20240403	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
149	20240403	130126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5720	-50	5	-0.87	21374680	3722	112.62	5750	5900	5700	7500	4040	5770	5742.79	1.23	0	-8	5943	5856	5813	5726	5683	5835	5705	28	1730	500	3920	10	1	5558848	318	-20.21	1.18	12	0.07	-283.00	4867.00	9590	20230613	-40.35	5700	20240403	0.35	7170	-20.22	20240205	5700	0.35	20240403	9590	-40.35	20230613	5700	0.35	20240403	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
150	20240403	120127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5730	-40	5	-0.69	16402590	2853	86.32	5750	5900	5700	7500	4040	5770	5749.24	1.23	0	-8	5943	5856	5813	5726	5683	5835	5705	28	1730	500	3920	10	1	5558848	319	-20.25	1.18	12	0.05	-283.00	4867.00	9590	20230613	-40.25	5700	20240403	0.53	7170	-20.08	20240205	5700	0.53	20240403	9590	-40.25	20230613	5700	0.53	20240403	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
151	20240403	110127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5710	-60	5	-1.04	16276530	2831	85.66	5750	5900	5700	7500	4040	5770	5749.39	1.23	0	-8	5943	5856	5813	5726	5683	5835	5705	28	1730	500	3920	10	1	5558848	317	-20.18	1.17	12	0.05	-283.00	4867.00	9590	20230613	-40.46	5700	20240403	0.18	7170	-20.36	20240205	5700	0.18	20240403	9590	-40.46	20230613	5700	0.18	20240403	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
152	20240403	100126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5770	0	3	0.00	3490020	604	18.28	5750	5900	5750	7500	4040	5770	5778.18	1.23	0	-8	5943	5856	5813	5726	5683	5835	5705	28	1730	500	3920	10	1	5558848	321	-20.39	1.19	12	0.01	-283.00	4867.00	9590	20230613	-39.83	5750	20240403	0.35	7170	-19.53	20240205	5750	0.35	20240403	9590	-39.83	20230613	5750	0.35	20240403	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
153	20240403	090126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5750	-20	5	-0.35	316250	55	1.66	5750	5750	5750	7500	4040	5770	5750.00	1.23	0	-8	5943	5856	5813	5726	5683	5835	5705	28	1730	500	3920	10	1	5558848	320	-20.32	1.18	12	0.00	-283.00	4867.00	9590	20230613	-40.04	5750	20240403	0.00	7170	-19.80	20240205	5750	0.00	20240403	9590	-40.04	20230613	5750	0.00	20240403	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
154	20240402	160125	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5770	-50	5	-0.86	18192270	3129	69.75	5900	5900	5770	7560	4080	5820	5814.08	1.23	0	0	6020	5920	5860	5760	5700	5970	5810	28	1740	500	3950	10	1	5558848	321	-20.39	1.19	12	0.06	-283.00	4867.00	9590	20230613	-39.83	5770	20240402	0.00	7170	-19.53	20240205	5770	0.00	20240402	9590	-39.83	20230613	5770	0.00	20240402	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
155	20240402	150126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5810	-10	5	-0.17	17043620	2930	65.31	5900	5900	5790	7560	4080	5820	5816.94	1.23	0	0	6020	5920	5860	5760	5700	5970	5810	28	1740	500	3950	10	1	5558848	323	-20.53	1.19	12	0.05	-283.00	4867.00	9590	20230613	-39.42	5790	20240402	0.35	7170	-18.97	20240205	5790	0.35	20240402	9590	-39.42	20230613	5790	0.35	20240402	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
156	20240402	140127	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5810	-10	5	-0.17	16596310	2853	63.60	5900	5900	5790	7560	4080	5820	5817.14	1.23	0	0	6020	5920	5860	5760	5700	5970	5810	28	1740	500	3950	10	1	5558848	323	-20.53	1.19	12	0.05	-283.00	4867.00	9590	20230613	-39.42	5790	20240402	0.35	7170	-18.97	20240205	5790	0.35	20240402	9590	-39.42	20230613	5790	0.35	20240402	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
157	20240402	130126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5810	-10	5	-0.17	12323880	2117	47.19	5900	5900	5800	7560	4080	5820	5821.39	1.23	0	0	6020	5920	5860	5760	5700	5970	5810	28	1740	500	3950	10	1	5558848	323	-20.53	1.19	12	0.04	-283.00	4867.00	9590	20230613	-39.42	5800	20240402	0.17	7170	-18.97	20240205	5800	0.17	20240402	9590	-39.42	20230613	5800	0.17	20240402	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
158	20240402	120126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5810	-10	5	-0.17	4410460	755	16.83	5900	5900	5800	7560	4080	5820	5841.67	1.23	0	0	6020	5920	5860	5760	5700	5970	5810	28	1740	500	3950	10	1	5558848	323	-20.53	1.19	12	0.01	-283.00	4867.00	9590	20230613	-39.42	5800	20240402	0.17	7170	-18.97	20240205	5800	0.17	20240402	9590	-39.42	20230613	5800	0.17	20240402	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
159	20240402	110126	57	100.00	KOSPI		유통업	N	N	N	N		N	5810	-10	5	-0.17	3364530	575	12.82	5900	5900	5810	7560	4080	5820	5851.36	1.23	0	0	6020	5920	5860	5760	5700	5970	5810	28	1740	500	3950	10	1	5558848	323	-20.53	1.19	12	0.01	-283.00	4867.00	9590	20230613	-39.42	5800	20240401	0.17	7170	-18.97	20240205	5800	0.17	20240401	9590	-39.42	20230613	5800	0.17	20240401	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
160	20240402	100126	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	70	2	1.20	1550170	266	5.93	5900	5900	5820	7560	4080	5820	5827.71	1.23	0	0	6020	5920	5860	5760	5700	5970	5810	28	1740	500	3950	10	1	5558848	327	-20.81	1.21	12	0.00	-283.00	4867.00	9590	20230613	-38.58	5800	20240401	1.55	7170	-17.85	20240205	5800	1.55	20240401	9590	-38.58	20230613	5800	1.55	20240401	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
161	20240402	090125	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	80	2	1.37	5900	1	0.02	5900	5900	5900	7560	4080	5820	5900.00	1.23	0	0	6020	5920	5860	5760	5700	5970	5810	28	1740	500	3950	10	1	5558848	328	-20.85	1.21	12	0.00	-283.00	4867.00	9590	20230613	-38.48	5800	20240401	1.72	7170	-17.71	20240205	5800	1.72	20240401	9590	-38.48	20230613	5800	1.72	20240401	0.00	N	002420	500	27 억		68252	N	N	0	N	00	N
162	20240401	160126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5820	-40	5	-0.68	26288730	4486	344.02	5800	5960	5800	7610	4110	5860	5860.18	1.23	0	-147	6033	5946	5893	5806	5753	5920	5780	28	1750	500	3980	10	1	5558848	324	-20.57	1.20	12	0.08	-283.00	4867.00	9590	20230613	-39.31	5800	20240401	0.34	7170	-18.83	20240205	5800	0.34	20240401	9590	-39.31	20230613	5800	0.34	20240401	0.00	N	002420	500	27 억		68399	N	N	0	N	00	N
163	20240401	150125	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5860	0	3	0.00	23294170	3973	304.68	5800	5960	5800	7610	4110	5860	5863.37	1.23	0	-133	6033	5946	5893	5806	5753	5920	5780	28	1750	500	3980	10	1	5558848	326	-20.71	1.20	12	0.07	-283.00	4867.00	9590	20230613	-38.89	5800	20240401	1.03	7170	-18.27	20240205	5800	1.03	20240401	9590	-38.89	20230613	5800	1.03	20240401	0.00	N	002420	500	27 억		68399	N	N	0	N	00	N
164	20240401	140125	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5860	0	3	0.00	23288310	3972	304.60	5800	5960	5800	7610	4110	5860	5863.37	1.23	0	-132	6033	5946	5893	5806	5753	5920	5780	28	1750	500	3980	10	1	5558848	326	-20.71	1.20	12	0.07	-283.00	4867.00	9590	20230613	-38.89	5800	20240401	1.03	7170	-18.27	20240205	5800	1.03	20240401	9590	-38.89	20230613	5800	1.03	20240401	0.00	N	002420	500	27 억		68399	N	N	0	N	00	N
165	20240401	130125	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5840	-20	5	-0.34	23171110	3952	303.07	5800	5960	5800	7610	4110	5860	5863.39	1.23	0	-132	6033	5946	5893	5806	5753	5920	5780	28	1750	500	3980	10	1	5558848	325	-20.64	1.20	12	0.07	-283.00	4867.00	9590	20230613	-39.10	5800	20240401	0.69	7170	-18.55	20240205	5800	0.69	20240401	9590	-39.10	20230613	5800	0.69	20240401	0.00	N	002420	500	27 억		68399	N	N	0	N	00	N
166	20240401	120126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5840	-20	5	-0.34	17202620	2930	224.69	5800	5960	5800	7610	4110	5860	5872.47	1.23	0	-132	6033	5946	5893	5806	5753	5920	5780	28	1750	500	3980	10	1	5558848	325	-20.64	1.20	12	0.05	-283.00	4867.00	9590	20230613	-39.10	5800	20240401	0.69	7170	-18.55	20240205	5800	0.69	20240401	9590	-39.10	20230613	5800	0.69	20240401	0.00	N	002420	500	27 억		68399	N	N	0	N	00	N
167	20240401	110126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5870	10	2	0.17	9749210	1668	127.91	5800	5900	5800	7610	4110	5860	5841.54	1.23	0	1	6033	5946	5893	5806	5753	5920	5780	28	1750	500	3980	10	1	5558848	326	-20.74	1.21	12	0.03	-283.00	4867.00	9590	20230613	-38.79	5800	20240401	1.21	7170	-18.13	20240205	5800	1.21	20240401	9590	-38.79	20230613	5800	1.21	20240401	0.00	N	002420	500	27 억		68399	N	N	0	N	00	N
168	20240401	100124	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5860	0	3	0.00	3785570	647	49.62	5800	5900	5800	7610	4110	5860	5843.19	1.23	0	-22	6033	5946	5893	5806	5753	5920	5780	28	1750	500	3980	10	1	5558848	326	-20.71	1.20	12	0.01	-283.00	4867.00	9590	20230613	-38.89	5800	20240401	1.03	7170	-18.27	20240205	5800	1.03	20240401	9590	-38.89	20230613	5800	1.03	20240401	0.00	N	002420	500	27 억		68399	N	N	0	N	00	N
169	20240401	090125	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	5860	0	3	0.00	2420400	414	31.75	5800	5860	5800	7610	4110	5860	5810.96	1.23	0	-22	6033	5946	5893	5806	5753	5920	5780	28	1750	500	3980	10	1	5558848	326	-20.71	1.20	12	0.01	-283.00	4867.00	9590	20230613	-38.89	5800	20240401	1.03	7170	-18.27	20240205	5800	1.03	20240401	9590	-38.89	20230613	5800	1.03	20240401	0.00	N	002420	500	27 억		68399	N	N	0	N	00	N