KissMeData/004080/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160155	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	40	2	0.27	27431300	1869	273.65	14600	15200	14540	18990	10230	14610	14676.99	0.08	0	-51	14683	14646	14603	14566	14523	14625	14545	67	4380	500	10810	10	1	9500000	1392	15.07	1.21	12	0.02	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7703	N	N	0	N	00	N
3	20240531	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14630	20	2	0.14	20903850	1423	208.35	14600	15200	14540	18990	10230	14610	14689.99	0.08	0	-45	14683	14646	14603	14566	14523	14625	14545	67	4380	500	10810	10	1	9500000	1390	15.05	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.25	13420	20230808	9.02	16300	-10.25	20240426	13500	8.37	20240221	16300	-10.25	20240426	13420	9.02	20230808	0.00	N	004080	500	67 억		7703	N	N	0	N	00	N
4	20240531	140154	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-10	5	-0.07	20889220	1422	208.20	14600	15200	14540	18990	10230	14610	14690.03	0.08	0	-45	14683	14646	14603	14566	14523	14625	14545	67	4380	500	10810	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7703	N	N	0	N	00	N
5	20240531	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	30	2	0.21	20874620	1421	208.05	14600	15200	14540	18990	10230	14610	14690.09	0.08	0	-45	14683	14646	14603	14566	14523	14625	14545	67	4380	500	10810	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7703	N	N	0	N	00	N
6	20240531	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	30	2	0.21	20874620	1421	208.05	14600	15200	14540	18990	10230	14610	14690.09	0.08	0	-45	14683	14646	14603	14566	14523	14625	14545	67	4380	500	10810	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7703	N	N	0	N	00	N
7	20240531	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-10	5	-0.07	17508640	1191	174.38	14600	15200	14540	18990	10230	14610	14700.79	0.08	0	-45	14683	14646	14603	14566	14523	14625	14545	67	4380	500	10810	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7703	N	N	0	N	00	N
8	20240531	100156	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	30	2	0.21	15432870	1049	153.59	14600	15200	14540	18990	10230	14610	14711.98	0.08	0	0	14683	14646	14603	14566	14523	14625	14545	67	4380	500	10810	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7703	N	N	0	N	00	N
9	20240531	090155	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	0	3	0.00	0	0	0.00	0	0	0	18990	10230	14610	0.00	0.08	0	0	14683	14646	14603	14566	14523	14625	14545	67	4380	500	10810	10	1	9500000	1388	15.03	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7703	N	N	0	N	00	N
10	20240530	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-80	5	-0.54	9243100	633	40.84	14630	14640	14560	19090	10290	14690	14602.05	0.08	0	-100	15190	14940	14750	14500	14310	15065	14625	67	4400	500	10870	10	1	9500000	1388	15.03	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7809	N	N	0	N	00	N
11	20240530	150155	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-90	5	-0.61	8147350	558	36.00	14630	14640	14560	19090	10290	14690	14600.99	0.08	0	-91	15190	14940	14750	14500	14310	15065	14625	67	4400	500	10870	10	1	9500000	1387	15.02	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7809	N	N	0	N	00	N
12	20240530	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-80	5	-0.54	7709270	528	34.06	14630	14640	14560	19090	10290	14690	14600.89	0.08	0	-91	15190	14940	14750	14500	14310	15065	14625	67	4400	500	10870	10	1	9500000	1388	15.03	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7809	N	N	0	N	00	N
13	20240530	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-80	5	-0.54	5926850	406	26.19	14630	14640	14560	19090	10290	14690	14598.15	0.08	0	0	15190	14940	14750	14500	14310	15065	14625	67	4400	500	10870	10	1	9500000	1388	15.03	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7809	N	N	0	N	00	N
14	20240530	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-90	5	-0.61	5123100	351	22.65	14630	14640	14560	19090	10290	14690	14595.73	0.08	0	0	15190	14940	14750	14500	14310	15065	14625	67	4400	500	10870	10	1	9500000	1387	15.02	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7809	N	N	0	N	00	N
15	20240530	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	-130	5	-0.88	4290620	294	18.97	14630	14640	14560	19090	10290	14690	14593.95	0.08	0	0	15190	14940	14750	14500	14310	15065	14625	67	4400	500	10870	10	1	9500000	1383	14.98	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		7809	N	N	0	N	00	N
16	20240530	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-90	5	-0.61	3139080	215	13.87	14630	14640	14570	19090	10290	14690	14600.37	0.08	0	0	15190	14940	14750	14500	14310	15065	14625	67	4400	500	10870	10	1	9500000	1387	15.02	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7809	N	N	0	N	00	N
17	20240530	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	14630	-60	5	-0.41	43890	3	0.19	14630	14630	14630	19090	10290	14690	14630.00	0.08	0	0	15190	14940	14750	14500	14310	15065	14625	67	4400	500	10870	10	1	9500000	1390	15.05	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.25	13420	20230808	9.02	16300	-10.25	20240426	13500	8.37	20240221	16300	-10.25	20240426	13420	9.02	20230808	0.00	N	004080	500	67 억		7809	N	N	0	N	00	N
18	20240529	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	30	2	0.20	22056190	1500	153.37	14600	15000	14560	19050	10270	14660	14704.13	0.08	0	-18	14913	14786	14663	14536	14413	14850	14600	67	4390	500	10840	10	1	9500000	1396	15.11	1.21	12	0.02	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7833	N	N	0	N	00	N
19	20240529	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	10	2	0.07	17875710	1214	124.13	14600	15000	14560	19050	10270	14660	14724.64	0.08	0	-9	14913	14786	14663	14536	14413	14850	14600	67	4390	500	10840	10	1	9500000	1394	15.09	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		7833	N	N	0	N	00	N
20	20240529	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	40	2	0.27	14745320	1000	102.25	14600	15000	14600	19050	10270	14660	14745.32	0.08	0	-15	14913	14786	14663	14536	14413	14850	14600	67	4390	500	10840	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7833	N	N	0	N	00	N
21	20240529	130154	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	0	3	0.00	12079390	818	83.64	14600	15000	14600	19050	10270	14660	14766.98	0.08	0	-8	14913	14786	14663	14536	14413	14850	14600	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7833	N	N	0	N	00	N
22	20240529	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	14800	140	2	0.95	12006090	813	83.13	14600	15000	14600	19050	10270	14660	14767.64	0.08	0	-8	14913	14786	14663	14536	14413	14850	14600	67	4390	500	10840	10	1	9500000	1406	15.23	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.20	13420	20230808	10.28	16300	-9.20	20240426	13500	9.63	20240221	16300	-9.20	20240426	13420	10.28	20230808	0.00	N	004080	500	67 억		7833	N	N	0	N	00	N
23	20240529	110154	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-10	5	-0.07	11044480	748	76.48	14600	15000	14600	19050	10270	14660	14765.35	0.08	0	-8	14913	14786	14663	14536	14413	14850	14600	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7833	N	N	0	N	00	N
24	20240529	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-20	5	-0.14	9514420	644	65.85	14600	15000	14600	19050	10270	14660	14773.94	0.08	0	-10	14913	14786	14663	14536	14413	14850	14600	67	4390	500	10840	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7833	N	N	0	N	00	N
25	20240529	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	0	3	0.00	0	0	0.00	0	0	0	19050	10270	14660	0.00	0.08	0	0	14913	14786	14663	14536	14413	14850	14600	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7833	N	N	0	N	00	N
26	20240528	160154	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	110	2	0.76	13108260	896	16.69	14550	14790	14540	18910	10190	14550	14629.75	0.08	0	-1	14650	14600	14550	14500	14450	14575	14475	67	4360	500	10760	10	1	9500000	1393	15.08	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7840	N	N	0	N	00	N
27	20240528	150154	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	100	2	0.69	9607440	657	12.23	14550	14790	14540	18910	10190	14550	14623.20	0.08	0	11	14650	14600	14550	14500	14450	14575	14475	67	4360	500	10760	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7840	N	N	0	N	00	N
28	20240528	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	130	2	0.89	9446390	646	12.03	14550	14790	14540	18910	10190	14550	14622.89	0.08	0	8	14650	14600	14550	14500	14450	14575	14475	67	4360	500	10760	10	1	9500000	1395	15.10	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7840	N	N	0	N	00	N
29	20240528	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	150	2	1.03	9299590	636	11.84	14550	14790	14540	18910	10190	14550	14622.00	0.08	0	8	14650	14600	14550	14500	14450	14575	14475	67	4360	500	10760	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7840	N	N	0	N	00	N
30	20240528	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	150	2	1.03	9299590	636	11.84	14550	14790	14540	18910	10190	14550	14622.00	0.08	0	8	14650	14600	14550	14500	14450	14575	14475	67	4360	500	10760	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7840	N	N	0	N	00	N
31	20240528	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	150	2	1.03	7590470	519	9.66	14550	14790	14540	18910	10190	14550	14625.18	0.08	0	0	14650	14600	14550	14500	14450	14575	14475	67	4360	500	10760	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7840	N	N	0	N	00	N
32	20240528	100154	57	100.00	KOSPI		유통업	N	N	N	N		N	14750	200	2	1.37	6547440	448	8.34	14550	14790	14540	18910	10190	14550	14614.82	0.08	0	7	14650	14600	14550	14500	14450	14575	14475	67	4360	500	10760	10	1	9500000	1401	15.17	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.51	13420	20230808	9.91	16300	-9.51	20240426	13500	9.26	20240221	16300	-9.51	20240426	13420	9.91	20230808	0.00	N	004080	500	67 억		7840	N	N	0	N	00	N
33	20240528	090154	57	100.00	KOSPI		유통업	N	N	N	N		N	14550	0	3	0.00	160050	11	0.20	14550	14550	14550	18910	10190	14550	14550.00	0.08	0	0	14650	14600	14550	14500	14450	14575	14475	67	4360	500	10760	10	1	9500000	1382	14.97	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.74	13420	20230808	8.42	16300	-10.74	20240426	13500	7.78	20240221	16300	-10.74	20240426	13420	8.42	20230808	0.00	N	004080	500	67 억		7840	N	N	0	N	00	N
34	20240527	160151	57	100.00	KOSPI		유통업	N	N	N	N		N	14550	-100	5	-0.68	78136510	5370	1432.00	14600	14600	14500	19040	10260	14650	14558.14	0.08	0	-21	14716	14682	14626	14592	14536	14700	14610	67	4390	500	10840	10	1	9500000	1382	14.97	1.20	12	0.06	972.00	12094.00	16300	20240426	-10.74	13420	20230808	8.42	16300	-10.74	20240426	13500	7.78	20240221	16300	-10.74	20240426	13420	8.42	20230808	0.00	N	004080	500	67 억		7855	N	N	0	N	00	N
35	20240527	150152	57	100.00	KOSPI		유통업	N	N	N	N		N	14590	-60	5	-0.41	4615370	317	84.53	14600	14600	14500	19040	10260	14650	14559.53	0.08	0	2	14716	14682	14626	14592	14536	14700	14610	67	4390	500	10840	10	1	9500000	1386	15.01	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.49	13420	20230808	8.72	16300	-10.49	20240426	13500	8.07	20240221	16300	-10.49	20240426	13420	8.72	20230808	0.00	N	004080	500	67 억		7855	N	N	0	N	00	N
36	20240527	140153	57	100.00	KOSPI		유통업	N	N	N	N		N	14500	-150	5	-1.02	4019030	276	73.60	14600	14600	14500	19040	10260	14650	14561.70	0.08	0	2	14716	14682	14626	14592	14536	14700	14610	67	4390	500	10840	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.04	13420	20230808	8.05	16300	-11.04	20240426	13500	7.41	20240221	16300	-11.04	20240426	13420	8.05	20230808	0.00	N	004080	500	67 억		7855	N	N	0	N	00	N
37	20240527	130153	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-50	5	-0.34	1839270	126	33.60	14600	14600	14550	19040	10260	14650	14597.38	0.08	0	1	14716	14682	14626	14592	14536	14700	14610	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7855	N	N	0	N	00	N
38	20240527	120153	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-50	5	-0.34	1123870	77	20.53	14600	14600	14550	19040	10260	14650	14595.71	0.08	0	1	14716	14682	14626	14592	14536	14700	14610	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7855	N	N	0	N	00	N
39	20240527	110153	57	100.00	KOSPI		유통업	N	N	N	N		N	14580	-70	5	-0.48	788070	54	14.40	14600	14600	14550	19040	10260	14650	14593.89	0.08	0	1	14716	14682	14626	14592	14536	14700	14610	67	4390	500	10840	10	1	9500000	1385	15.00	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.55	13420	20230808	8.64	16300	-10.55	20240426	13500	8.00	20240221	16300	-10.55	20240426	13420	8.64	20230808	0.00	N	004080	500	67 억		7855	N	N	0	N	00	N
40	20240527	100153	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-50	5	-0.34	671430	46	12.27	14600	14600	14550	19040	10260	14650	14596.30	0.08	0	1	14716	14682	14626	14592	14536	14700	14610	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7855	N	N	0	N	00	N
41	20240527	090153	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-50	5	-0.34	87600	6	1.60	14600	14600	14600	19040	10260	14650	14600.00	0.08	0	1	14716	14682	14626	14592	14536	14700	14610	67	4390	500	10840	10	1	9500000	1387	15.02	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7855	N	N	0	N	00	N
42	20240524	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-10	5	-0.07	5484610	375	87.82	14610	14660	14570	19050	10270	14660	14625.63	0.08	0	-15	14753	14706	14653	14606	14553	14730	14630	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7876	N	N	0	N	00	N
43	20240524	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14620	-40	5	-0.27	5030780	344	80.56	14610	14660	14570	19050	10270	14660	14624.36	0.08	0	6	14753	14706	14653	14606	14553	14730	14630	67	4390	500	10840	10	1	9500000	1389	15.04	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.31	13420	20230808	8.94	16300	-10.31	20240426	13500	8.30	20240221	16300	-10.31	20240426	13420	8.94	20230808	0.00	N	004080	500	67 억		7876	N	N	0	N	00	N
44	20240524	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14620	-40	5	-0.27	3993260	273	63.93	14610	14660	14570	19050	10270	14660	14627.33	0.08	0	6	14753	14706	14653	14606	14553	14730	14630	67	4390	500	10840	10	1	9500000	1389	15.04	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.31	13420	20230808	8.94	16300	-10.31	20240426	13500	8.30	20240221	16300	-10.31	20240426	13420	8.94	20230808	0.00	N	004080	500	67 억		7876	N	N	0	N	00	N
45	20240524	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14620	-40	5	-0.27	3920160	268	62.76	14610	14660	14570	19050	10270	14660	14627.46	0.08	0	6	14753	14706	14653	14606	14553	14730	14630	67	4390	500	10840	10	1	9500000	1389	15.04	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.31	13420	20230808	8.94	16300	-10.31	20240426	13500	8.30	20240221	16300	-10.31	20240426	13420	8.94	20230808	0.00	N	004080	500	67 억		7876	N	N	0	N	00	N
46	20240524	120148	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-10	5	-0.07	2881310	197	46.14	14610	14660	14570	19050	10270	14660	14625.94	0.08	0	6	14753	14706	14653	14606	14553	14730	14630	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7876	N	N	0	N	00	N
47	20240524	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-10	5	-0.07	2559010	175	40.98	14610	14660	14570	19050	10270	14660	14622.91	0.08	0	6	14753	14706	14653	14606	14553	14730	14630	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7876	N	N	0	N	00	N
48	20240524	100148	57	100.00	KOSPI		유통업	N	N	N	N		N	14620	-40	5	-0.27	1255390	86	20.14	14610	14660	14570	19050	10270	14660	14597.56	0.08	0	7	14753	14706	14653	14606	14553	14730	14630	67	4390	500	10840	10	1	9500000	1389	15.04	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.31	13420	20230808	8.94	16300	-10.31	20240426	13500	8.30	20240221	16300	-10.31	20240426	13420	8.94	20230808	0.00	N	004080	500	67 억		7876	N	N	0	N	00	N
49	20240524	090148	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	0	3	0.00	0	0	0.00	0	0	0	19050	10270	14660	0.00	0.08	0	0	14753	14706	14653	14606	14553	14730	14630	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7876	N	N	0	N	00	N
50	20240523	160148	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	10	2	0.07	6256410	427	36.75	14650	14700	14600	19040	10260	14650	14652.01	0.08	0	-76	14756	14702	14646	14592	14536	14675	14565	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7900	N	N	0	N	00	N
51	20240523	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	10	2	0.07	4498020	307	26.42	14650	14700	14600	19040	10260	14650	14651.53	0.08	0	-1	14756	14702	14646	14592	14536	14675	14565	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7900	N	N	0	N	00	N
52	20240523	140149	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	0	3	0.00	4072980	278	23.92	14650	14700	14600	19040	10260	14650	14651.01	0.08	0	-1	14756	14702	14646	14592	14536	14675	14565	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7900	N	N	0	N	00	N
53	20240523	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	0	3	0.00	3208120	219	18.85	14650	14700	14600	19040	10260	14650	14648.95	0.08	0	-1	14756	14702	14646	14592	14536	14675	14565	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7900	N	N	0	N	00	N
54	20240523	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	10	2	0.07	1245020	85	7.31	14650	14700	14600	19040	10260	14650	14647.29	0.08	0	-1	14756	14702	14646	14592	14536	14675	14565	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7900	N	N	0	N	00	N
55	20240523	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	10	2	0.07	1245020	85	7.31	14650	14700	14600	19040	10260	14650	14647.29	0.08	0	-1	14756	14702	14646	14592	14536	14675	14565	67	4390	500	10840	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7900	N	N	0	N	00	N
56	20240523	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	50	2	0.34	483450	33	2.84	14650	14700	14600	19040	10260	14650	14650.00	0.08	0	-1	14756	14702	14646	14592	14536	14675	14565	67	4390	500	10840	10	1	9500000	1397	15.12	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7900	N	N	0	N	00	N
57	20240523	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	0	3	0.00	146500	10	0.86	14650	14650	14650	19040	10260	14650	14650.00	0.08	0	-1	14756	14702	14646	14592	14536	14675	14565	67	4390	500	10840	10	1	9500000	1392	15.07	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7900	N	N	0	N	00	N
58	20240522	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-50	5	-0.34	16990170	1162	77.57	14700	14700	14590	19110	10290	14700	14621.49	0.08	0	8	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7910	N	N	1	N	00	N
59	20240522	150148	57	100.00	KOSPI		유통업	N	N	N	N		N	14650	-50	5	-0.34	12946770	886	59.15	14700	14700	14590	19110	10290	14700	14612.61	0.08	0	34	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1392	15.07	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.12	13420	20230808	9.17	16300	-10.12	20240426	13500	8.52	20240221	16300	-10.12	20240426	13420	9.17	20230808	0.00	N	004080	500	67 억		7910	N	N	1	N	00	N
60	20240522	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	-40	5	-0.27	12858870	880	58.74	14700	14700	14590	19110	10290	14700	14612.35	0.08	0	34	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1393	15.08	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7910	N	N	1	N	00	N
61	20240522	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-90	5	-0.61	12683070	868	57.94	14700	14700	14590	19110	10290	14700	14611.83	0.08	0	28	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1388	15.03	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7910	N	N	1	N	00	N
62	20240522	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-100	5	-0.68	6096890	417	27.84	14700	14700	14600	19110	10290	14700	14620.84	0.08	0	28	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1387	15.02	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7910	N	N	1	N	00	N
63	20240522	110147	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-90	5	-0.61	3335360	228	15.22	14700	14700	14610	19110	10290	14700	14628.77	0.08	0	22	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1388	15.03	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7910	N	N	1	N	00	N
64	20240522	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	294000	20	1.34	14700	14700	14700	19110	10290	14700	14700.00	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7910	N	N	1	N	00	N
65	20240522	090147	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	0	0	0.00	0	0	0	19110	10290	14700	0.00	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7910	N	N	1	N	00	N
66	20240521	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	21953550	1498	46.31	14610	14700	14580	19110	10290	14700	14655.21	0.08	0	-13	14846	14772	14656	14582	14466	14795	14605	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7929	N	N	1	N	00	N
67	20240521	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14630	-70	5	-0.48	15083510	1030	31.84	14610	14700	14580	19110	10290	14700	14644.18	0.08	0	4	14846	14772	14656	14582	14466	14795	14605	67	4410	500	10870	10	1	9500000	1390	15.05	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.25	13420	20230808	9.02	16300	-10.25	20240426	13500	8.37	20240221	16300	-10.25	20240426	13420	9.02	20230808	0.00	N	004080	500	67 억		7929	N	N	3	N	00	N
68	20240521	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-60	5	-0.41	13417060	916	28.32	14610	14700	14580	19110	10290	14700	14647.45	0.08	0	4	14846	14772	14656	14582	14466	14795	14605	67	4410	500	10870	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7929	N	N	3	N	00	N
69	20240521	130148	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-60	5	-0.41	5232080	357	11.04	14610	14700	14580	19110	10290	14700	14655.69	0.08	0	-2	14846	14772	14656	14582	14466	14795	14605	67	4410	500	10870	10	1	9500000	1391	15.06	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7929	N	N	3	N	00	N
70	20240521	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	-20	5	-0.14	4997840	341	10.54	14610	14700	14580	19110	10290	14700	14656.42	0.08	0	-2	14846	14772	14656	14582	14466	14795	14605	67	4410	500	10870	10	1	9500000	1395	15.10	1.21	12	0.00	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7929	N	N	3	N	00	N
71	20240521	110148	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	-10	5	-0.07	4924440	336	10.39	14610	14700	14580	19110	10290	14700	14656.07	0.08	0	-2	14846	14772	14656	14582	14466	14795	14605	67	4410	500	10870	10	1	9500000	1396	15.11	1.21	12	0.00	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7929	N	N	3	N	00	N
72	20240521	100147	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	-20	5	-0.14	2707750	185	5.72	14610	14700	14580	19110	10290	14700	14636.49	0.08	0	-2	14846	14772	14656	14582	14466	14795	14605	67	4410	500	10870	10	1	9500000	1395	15.10	1.21	12	0.00	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7929	N	N	3	N	00	N
73	20240521	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	0	0	0.00	0	0	0	19110	10290	14700	0.00	0.08	0	0	14846	14772	14656	14582	14466	14795	14605	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7929	N	N	3	N	00	N
74	20240517	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14710	10	2	0.07	15004200	1023	44.09	14610	14710	14610	19110	10290	14700	14666.86	0.08	0	2	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1397	15.13	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.75	13420	20230808	9.61	16300	-9.75	20240426	13500	8.96	20240221	16300	-9.75	20240426	13420	9.61	20230808	0.00	N	004080	500	67 억		7948	N	N	3	N	00	N
75	20240517	150149	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-60	5	-0.41	10404590	710	30.60	14610	14700	14610	19110	10290	14700	14654.35	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7948	N	N	3	N	00	N
76	20240517	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	-10	5	-0.07	7534780	514	22.16	14610	14700	14610	19110	10290	14700	14659.11	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1396	15.11	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7948	N	N	3	N	00	N
77	20240517	130147	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-60	5	-0.41	7431950	507	21.85	14610	14700	14610	19110	10290	14700	14658.68	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1391	15.06	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7948	N	N	3	N	00	N
78	20240517	120145	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	-10	5	-0.07	6889310	470	20.26	14610	14700	14610	19110	10290	14700	14658.11	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1396	15.11	1.21	12	0.00	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7948	N	N	3	N	00	N
79	20240517	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	-10	5	-0.07	6874620	469	20.22	14610	14700	14610	19110	10290	14700	14658.04	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1396	15.11	1.21	12	0.00	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7948	N	N	3	N	00	N
80	20240517	100145	57	100.00	KOSPI		유통업	N	N	N	N		N	14620	-80	5	-0.54	3867080	264	11.38	14610	14700	14610	19110	10290	14700	14648.03	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1389	15.04	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.31	13420	20230808	8.94	16300	-10.31	20240426	13500	8.30	20240221	16300	-10.31	20240426	13420	8.94	20230808	0.00	N	004080	500	67 억		7948	N	N	3	N	00	N
81	20240517	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	0	0	0.00	0	0	0	19110	10290	14700	0.00	0.08	0	0	14780	14740	14660	14620	14540	14760	14640	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7948	N	N	3	N	00	N
82	20240516	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	10	2	0.07	33991010	2320	52.03	14690	14700	14580	19090	10290	14690	14651.30	0.08	0	2	14850	14770	14670	14590	14490	14720	14540	67	4400	500	10870	10	1	9500000	1397	15.12	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7946	N	N	3	N	00	N
83	20240516	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	-30	5	-0.20	19245030	1316	29.51	14690	14700	14580	19090	10290	14690	14623.88	0.08	0	2	14850	14770	14670	14590	14490	14720	14540	67	4400	500	10870	10	1	9500000	1393	15.08	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7946	N	N	2	N	00	N
84	20240516	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	-20	5	-0.14	15975640	1093	24.51	14690	14700	14580	19090	10290	14690	14616.32	0.08	0	1	14850	14770	14670	14590	14490	14720	14540	67	4400	500	10870	10	1	9500000	1394	15.09	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		7946	N	N	2	N	00	N
85	20240516	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14590	-100	5	-0.68	13572580	929	20.83	14690	14700	14580	19090	10290	14690	14609.88	0.08	0	1	14850	14770	14670	14590	14490	14720	14540	67	4400	500	10870	10	1	9500000	1386	15.01	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.49	13420	20230808	8.72	16300	-10.49	20240426	13500	8.07	20240221	16300	-10.49	20240426	13420	8.72	20230808	0.00	N	004080	500	67 억		7946	N	N	2	N	00	N
86	20240516	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	10	2	0.07	11543180	790	17.72	14690	14700	14580	19090	10290	14690	14611.62	0.08	0	1	14850	14770	14670	14590	14490	14720	14540	67	4400	500	10870	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7946	N	N	2	N	00	N
87	20240516	110145	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	10	2	0.07	11543180	790	17.72	14690	14700	14580	19090	10290	14690	14611.62	0.08	0	1	14850	14770	14670	14590	14490	14720	14540	67	4400	500	10870	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7946	N	N	2	N	00	N
88	20240516	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	10	2	0.07	10514180	720	16.15	14690	14700	14580	19090	10290	14690	14603.03	0.08	0	1	14850	14770	14670	14590	14490	14720	14540	67	4400	500	10870	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7946	N	N	2	N	00	N
89	20240516	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-90	5	-0.61	1476150	101	2.27	14690	14690	14600	19090	10290	14690	14615.35	0.08	0	0	14850	14770	14670	14590	14490	14720	14540	67	4400	500	10870	10	1	9500000	1387	15.02	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7946	N	N	2	N	00	N
90	20240514	160146	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	-40	5	-0.27	65013540	4439	145.92	14730	14750	14570	19140	10320	14730	14645.89	0.08	0	-9	14816	14772	14716	14672	14616	14745	14645	67	4410	500	10900	10	1	9500000	1396	15.11	1.21	12	0.05	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7949	N	N	2	N	00	N
91	20240514	150147	57	100.00	KOSPI		유통업	N	N	N	N		N	14640	-90	5	-0.61	44486070	3040	99.93	14730	14750	14570	19140	10320	14730	14633.58	0.08	0	304	14816	14772	14716	14672	14616	14745	14645	67	4410	500	10900	10	1	9500000	1391	15.06	1.21	12	0.03	972.00	12094.00	16300	20240426	-10.18	13420	20230808	9.09	16300	-10.18	20240426	13500	8.44	20240221	16300	-10.18	20240426	13420	9.09	20230808	0.00	N	004080	500	67 억		7949	N	N	0	N	00	N
92	20240514	140147	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	-50	5	-0.34	44017050	3008	98.88	14730	14750	14570	19140	10320	14730	14633.33	0.08	0	304	14816	14772	14716	14672	14616	14745	14645	67	4410	500	10900	10	1	9500000	1395	15.10	1.21	12	0.03	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7949	N	N	0	N	00	N
93	20240514	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-120	5	-0.81	37796310	2584	84.94	14730	14750	14570	19140	10320	14730	14627.05	0.08	0	307	14816	14772	14716	14672	14616	14745	14645	67	4410	500	10900	10	1	9500000	1388	15.03	1.21	12	0.03	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7949	N	N	0	N	00	N
94	20240514	120147	57	100.00	KOSPI		유통업	N	N	N	N		N	14600	-130	5	-0.88	36437460	2491	81.89	14730	14750	14570	19140	10320	14730	14627.64	0.08	0	375	14816	14772	14716	14672	14616	14745	14645	67	4410	500	10900	10	1	9500000	1387	15.02	1.21	12	0.03	972.00	12094.00	16300	20240426	-10.43	13420	20230808	8.79	16300	-10.43	20240426	13500	8.15	20240221	16300	-10.43	20240426	13420	8.79	20230808	0.00	N	004080	500	67 억		7949	N	N	0	N	00	N
95	20240514	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14610	-120	5	-0.81	19485850	1332	43.79	14730	14750	14570	19140	10320	14730	14629.02	0.08	0	0	14816	14772	14716	14672	14616	14745	14645	67	4410	500	10900	10	1	9500000	1388	15.03	1.21	12	0.01	972.00	12094.00	16300	20240426	-10.37	13420	20230808	8.87	16300	-10.37	20240426	13500	8.22	20240221	16300	-10.37	20240426	13420	8.87	20230808	0.00	N	004080	500	67 억		7949	N	N	0	N	00	N
96	20240514	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	-30	5	-0.20	15427920	1055	34.68	14730	14750	14570	19140	10320	14730	14623.62	0.08	0	0	14816	14772	14716	14672	14616	14745	14645	67	4410	500	10900	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7949	N	N	0	N	00	N
97	20240514	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14750	20	2	0.14	501040	34	1.12	14730	14750	14730	19140	10320	14730	14736.47	0.08	0	0	14816	14772	14716	14672	14616	14745	14645	67	4410	500	10900	10	1	9500000	1401	15.17	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.51	13420	20230808	9.91	16300	-9.51	20240426	13500	9.26	20240221	16300	-9.51	20240426	13420	9.91	20230808	0.00	N	004080	500	67 억		7949	N	N	0	N	00	N
98	20240513	160147	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	30	2	0.20	44760520	3041	187.83	14750	14760	14660	19110	10290	14700	14719.01	0.08	0	-22	14860	14780	14670	14590	14480	14820	14630	67	4410	500	10870	10	1	9500000	1399	15.15	1.22	12	0.03	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7972	N	N	0	N	00	N
99	20240513	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	-40	5	-0.27	35871330	2435	150.40	14750	14760	14660	19110	10290	14700	14731.55	0.08	0	-16	14860	14780	14670	14590	14480	14820	14630	67	4410	500	10870	10	1	9500000	1393	15.08	1.21	12	0.03	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		7972	N	N	0	N	00	N
100	20240513	140146	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	-30	5	-0.20	28580340	1938	119.70	14750	14760	14660	19110	10290	14700	14747.34	0.08	0	-16	14860	14780	14670	14590	14480	14820	14630	67	4410	500	10870	10	1	9500000	1394	15.09	1.21	12	0.02	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		7972	N	N	0	N	00	N
101	20240513	130146	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	-20	5	-0.14	27597250	1871	115.57	14750	14760	14660	19110	10290	14700	14750.00	0.08	0	-16	14860	14780	14670	14590	14480	14820	14630	67	4410	500	10870	10	1	9500000	1395	15.10	1.21	12	0.02	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7972	N	N	0	N	00	N
102	20240513	120146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	0	3	0.00	26775080	1815	112.11	14750	14760	14660	19110	10290	14700	14752.11	0.08	0	-16	14860	14780	14670	14590	14480	14820	14630	67	4410	500	10870	10	1	9500000	1397	15.12	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7972	N	N	0	N	00	N
103	20240513	110146	57	100.00	KOSPI		유통업	N	N	N	N		N	14760	60	2	0.41	24685360	1673	103.34	14750	14760	14660	19110	10290	14700	14755.15	0.08	0	-16	14860	14780	14670	14590	14480	14820	14630	67	4410	500	10870	10	1	9500000	1402	15.19	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.45	13420	20230808	9.99	16300	-9.45	20240426	13500	9.33	20240221	16300	-9.45	20240426	13420	9.99	20230808	0.00	N	004080	500	67 억		7972	N	N	0	N	00	N
104	20240513	100146	57	100.00	KOSPI		유통업	N	N	N	N		N	14760	60	2	0.41	23489800	1592	98.33	14750	14760	14660	19110	10290	14700	14754.90	0.08	0	-16	14860	14780	14670	14590	14480	14820	14630	67	4410	500	10870	10	1	9500000	1402	15.19	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.45	13420	20230808	9.99	16300	-9.45	20240426	13500	9.33	20240221	16300	-9.45	20240426	13420	9.99	20230808	0.00	N	004080	500	67 억		7972	N	N	0	N	00	N
105	20240513	090146	57	100.00	KOSPI		유통업	N	N	N	N		N	14750	50	2	0.34	3317000	225	13.90	14750	14750	14700	19110	10290	14700	14742.22	0.08	0	0	14860	14780	14670	14590	14480	14820	14630	67	4410	500	10870	10	1	9500000	1401	15.17	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.51	13420	20230808	9.91	16300	-9.51	20240426	13500	9.26	20240221	16300	-9.51	20240426	13420	9.91	20230808	0.00	N	004080	500	67 억		7972	N	N	0	N	00	N
106	20240510	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	20	2	0.14	23721280	1617	82.97	14680	14750	14560	19080	10280	14680	14669.93	0.08	0	-239	14873	14776	14653	14556	14433	14825	14605	67	4400	500	10860	10	1	9500000	1397	15.12	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7974	N	N	0	N	00	N
107	20240510	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	10	2	0.07	17607570	1201	61.62	14680	14750	14560	19080	10280	14680	14660.76	0.08	0	-2	14873	14776	14653	14556	14433	14825	14605	67	4400	500	10860	10	1	9500000	1396	15.11	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7974	N	N	0	N	00	N
108	20240510	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14690	10	2	0.07	17005280	1160	59.52	14680	14750	14560	19080	10280	14680	14659.72	0.08	0	-2	14873	14776	14653	14556	14433	14825	14605	67	4400	500	10860	10	1	9500000	1396	15.11	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.88	13420	20230808	9.46	16300	-9.88	20240426	13500	8.81	20240221	16300	-9.88	20240426	13420	9.46	20230808	0.00	N	004080	500	67 억		7974	N	N	0	N	00	N
109	20240510	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	0	3	0.00	14201320	969	49.72	14680	14750	14560	19080	10280	14680	14655.64	0.08	0	-2	14873	14776	14653	14556	14433	14825	14605	67	4400	500	10860	10	1	9500000	1395	15.10	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		7974	N	N	0	N	00	N
110	20240510	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	20	2	0.14	12784690	872	44.74	14680	14750	14560	19080	10280	14680	14661.34	0.08	0	-2	14873	14776	14653	14556	14433	14825	14605	67	4400	500	10860	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7974	N	N	0	N	00	N
111	20240510	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	20	2	0.14	9349730	637	32.68	14680	14750	14560	19080	10280	14680	14677.76	0.08	0	-5	14873	14776	14653	14556	14433	14825	14605	67	4400	500	10860	10	1	9500000	1397	15.12	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		7974	N	N	0	N	00	N
112	20240510	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14730	50	2	0.34	7175340	489	25.09	14680	14750	14560	19080	10280	14680	14673.50	0.08	0	-5	14873	14776	14653	14556	14433	14825	14605	67	4400	500	10860	10	1	9500000	1399	15.15	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.63	13420	20230808	9.76	16300	-9.63	20240426	13500	9.11	20240221	16300	-9.63	20240426	13420	9.76	20230808	0.00	N	004080	500	67 억		7974	N	N	0	N	00	N
113	20240510	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14750	70	2	0.48	1630120	111	5.70	14680	14750	14680	19080	10280	14680	14685.77	0.08	0	0	14873	14776	14653	14556	14433	14825	14605	67	4400	500	10860	10	1	9500000	1401	15.17	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.51	13420	20230808	9.91	16300	-9.51	20240426	13500	9.26	20240221	16300	-9.51	20240426	13420	9.91	20230808	0.00	N	004080	500	67 억		7974	N	N	0	N	00	N
114	20240509	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	10	2	0.07	28560240	1949	50.54	14560	14750	14530	19070	10270	14670	14653.64	0.08	0	-39	14843	14756	14593	14506	14343	14800	14550	67	4400	500	10850	10	1	9500000	1395	15.10	1.21	12	0.02	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		8019	N	N	0	N	00	N
115	20240509	150146	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	30	2	0.20	25436010	1736	45.02	14560	14750	14530	19070	10270	14670	14652.08	0.08	0	-38	14843	14756	14593	14506	14343	14800	14550	67	4400	500	10850	10	1	9500000	1397	15.12	1.22	12	0.02	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		8019	N	N	0	N	00	N
116	20240509	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	50	2	0.34	16697510	1138	29.51	14560	14750	14530	19070	10270	14670	14672.68	0.08	0	-38	14843	14756	14593	14506	14343	14800	14550	67	4400	500	10850	10	1	9500000	1398	15.14	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.69	13420	20230808	9.69	16300	-9.69	20240426	13500	9.04	20240221	16300	-9.69	20240426	13420	9.69	20230808	0.00	N	004080	500	67 억		8019	N	N	0	N	00	N
117	20240509	130144	57	100.00	KOSPI		유통업	N	N	N	N		N	14750	80	2	0.55	16359120	1115	28.92	14560	14750	14530	19070	10270	14670	14671.86	0.08	0	-38	14843	14756	14593	14506	14343	14800	14550	67	4400	500	10850	10	1	9500000	1401	15.17	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.51	13420	20230808	9.91	16300	-9.51	20240426	13500	9.26	20240221	16300	-9.51	20240426	13420	9.91	20230808	0.00	N	004080	500	67 억		8019	N	N	0	N	00	N
118	20240509	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	50	2	0.34	15887480	1083	28.09	14560	14750	14530	19070	10270	14670	14669.88	0.08	0	-32	14843	14756	14593	14506	14343	14800	14550	67	4400	500	10850	10	1	9500000	1398	15.14	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.69	13420	20230808	9.69	16300	-9.69	20240426	13500	9.04	20240221	16300	-9.69	20240426	13420	9.69	20230808	0.00	N	004080	500	67 억		8019	N	N	0	N	00	N
119	20240509	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14740	70	2	0.48	14472650	987	25.60	14560	14750	14530	19070	10270	14670	14663.27	0.08	0	-20	14843	14756	14593	14506	14343	14800	14550	67	4400	500	10850	10	1	9500000	1400	15.16	1.22	12	0.01	972.00	12094.00	16300	20240426	-9.57	13420	20230808	9.84	16300	-9.57	20240426	13500	9.19	20240221	16300	-9.57	20240426	13420	9.84	20230808	0.00	N	004080	500	67 억		8019	N	N	0	N	00	N
120	20240509	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14660	-10	5	-0.07	4871500	333	8.64	14560	14750	14530	19070	10270	14670	14629.13	0.08	0	-4	14843	14756	14593	14506	14343	14800	14550	67	4400	500	10850	10	1	9500000	1393	15.08	1.21	12	0.00	972.00	12094.00	16300	20240426	-10.06	13420	20230808	9.24	16300	-10.06	20240426	13500	8.59	20240221	16300	-10.06	20240426	13420	9.24	20230808	0.00	N	004080	500	67 억		8019	N	N	0	N	00	N
121	20240509	090143	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	30	2	0.20	263980	18	0.47	14560	14700	14530	19070	10270	14670	14665.56	0.08	0	0	14843	14756	14593	14506	14343	14800	14550	67	4400	500	10850	10	1	9500000	1397	15.12	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		8019	N	N	0	N	00	N
122	20240508	160142	57	100.00	KOSPI		유통업	N	N	N	N		N	14670	120	2	0.82	54967080	3788	256.81	14530	14680	14430	18910	10190	14550	14510.84	0.08	0	-5	14636	14592	14516	14472	14396	14615	14495	67	4360	500	10760	10	1	9500000	1394	15.09	1.21	12	0.04	972.00	12094.00	16300	20240426	-10.00	13420	20230808	9.31	16300	-10.00	20240426	13500	8.67	20240221	16300	-10.00	20240426	13420	9.31	20230808	0.00	N	004080	500	67 억		8022	N	N	0	N	00	N
123	20240508	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	14530	-20	5	-0.14	43765320	3019	204.68	14530	14680	14430	18910	10190	14550	14496.63	0.08	0	0	14636	14592	14516	14472	14396	14615	14495	67	4360	500	10760	10	1	9500000	1380	14.95	1.20	12	0.03	972.00	12094.00	16300	20240426	-10.86	13420	20230808	8.27	16300	-10.86	20240426	13500	7.63	20240221	16300	-10.86	20240426	13420	8.27	20230808	0.00	N	004080	500	67 억		8022	N	N	0	N	00	N
124	20240508	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	14510	-40	5	-0.27	34404380	2373	160.88	14530	14680	14430	18910	10190	14550	14498.26	0.08	0	37	14636	14592	14516	14472	14396	14615	14495	67	4360	500	10760	10	1	9500000	1378	14.93	1.20	12	0.02	972.00	12094.00	16300	20240426	-10.98	13420	20230808	8.12	16300	-10.98	20240426	13500	7.48	20240221	16300	-10.98	20240426	13420	8.12	20230808	0.00	N	004080	500	67 억		8022	N	N	0	N	00	N
125	20240508	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	-80	5	-0.55	34244840	2362	160.14	14530	14680	14430	18910	10190	14550	14498.24	0.08	0	37	14636	14592	14516	14472	14396	14615	14495	67	4360	500	10760	10	1	9500000	1375	14.89	1.20	12	0.02	972.00	12094.00	16300	20240426	-11.23	13420	20230808	7.82	16300	-11.23	20240426	13500	7.19	20240221	16300	-11.23	20240426	13420	7.82	20230808	0.00	N	004080	500	67 억		8022	N	N	0	N	00	N
126	20240508	120142	57	100.00	KOSPI		유통업	N	N	N	N		N	14520	-30	5	-0.21	33694730	2324	157.56	14530	14680	14430	18910	10190	14550	14498.59	0.08	0	37	14636	14592	14516	14472	14396	14615	14495	67	4360	500	10760	10	1	9500000	1379	14.94	1.20	12	0.02	972.00	12094.00	16300	20240426	-10.92	13420	20230808	8.20	16300	-10.92	20240426	13500	7.56	20240221	16300	-10.92	20240426	13420	8.20	20230808	0.00	N	004080	500	67 억		8022	N	N	0	N	00	N
127	20240508	110150	57	100.00	KOSPI		유통업	N	N	N	N		N	14560	10	2	0.07	32362740	2232	151.32	14530	14680	14430	18910	10190	14550	14499.44	0.08	0	37	14636	14592	14516	14472	14396	14615	14495	67	4360	500	10760	10	1	9500000	1383	14.98	1.20	12	0.02	972.00	12094.00	16300	20240426	-10.67	13420	20230808	8.49	16300	-10.67	20240426	13500	7.85	20240221	16300	-10.67	20240426	13420	8.49	20230808	0.00	N	004080	500	67 억		8022	N	N	0	N	00	N
128	20240508	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14680	130	2	0.89	19867610	1369	92.81	14530	14680	14430	18910	10190	14550	14512.50	0.08	0	0	14636	14592	14516	14472	14396	14615	14495	67	4360	500	10760	10	1	9500000	1395	15.10	1.21	12	0.01	972.00	12094.00	16300	20240426	-9.94	13420	20230808	9.39	16300	-9.94	20240426	13500	8.74	20240221	16300	-9.94	20240426	13420	9.39	20230808	0.00	N	004080	500	67 억		8022	N	N	0	N	00	N
129	20240508	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14530	-20	5	-0.14	668380	46	3.12	14530	14530	14530	18910	10190	14550	14530.00	0.08	0	0	14636	14592	14516	14472	14396	14615	14495	67	4360	500	10760	10	1	9500000	1380	14.95	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.86	13420	20230808	8.27	16300	-10.86	20240426	13500	7.63	20240221	16300	-10.86	20240426	13420	8.27	20230808	0.00	N	004080	500	67 억		8022	N	N	0	N	00	N
130	20240503	160145	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	-230	5	-1.56	48307410	3343	108.72	14740	14740	14340	19110	10290	14700	14450.32	0.08	0	19	15100	14900	14660	14460	14220	14780	14340	67	4410	500	10870	10	1	9500000	1375	14.89	1.20	12	0.04	972.00	12094.00	16300	20240426	-11.23	13420	20230808	7.82	16300	-11.23	20240426	13500	7.19	20240221	16300	-11.23	20240426	13420	7.82	20230808	0.00	N	004080	500	67 억		8013	N	N	11	N	00	N
131	20240503	150145	57	100.00	KOSPI		유통업	N	N	N	N		N	14400	-300	5	-2.04	38745130	2682	87.22	14740	14740	14340	19110	10290	14700	14446.36	0.08	0	-6	15100	14900	14660	14460	14220	14780	14340	67	4410	500	10870	10	1	9500000	1368	14.81	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.66	13420	20230808	7.30	16300	-11.66	20240426	13500	6.67	20240221	16300	-11.66	20240426	13420	7.30	20230808	0.00	N	004080	500	67 억		8013	N	N	11	N	00	N
132	20240503	140144	57	100.00	KOSPI		유통업	N	N	N	N		N	14440	-260	5	-1.77	31323200	2167	70.47	14740	14740	14340	19110	10290	14700	14454.64	0.08	0	-5	15100	14900	14660	14460	14220	14780	14340	67	4410	500	10870	10	1	9500000	1372	14.86	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.41	13420	20230808	7.60	16300	-11.41	20240426	13500	6.96	20240221	16300	-11.41	20240426	13420	7.60	20230808	0.00	N	004080	500	67 억		8013	N	N	11	N	00	N
133	20240503	130145	57	100.00	KOSPI		유통업	N	N	N	N		N	14380	-320	5	-2.18	30675600	2122	69.01	14740	14740	14340	19110	10290	14700	14455.98	0.08	0	-5	15100	14900	14660	14460	14220	14780	14340	67	4410	500	10870	10	1	9500000	1366	14.79	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.78	13420	20230808	7.15	16300	-11.78	20240426	13500	6.52	20240221	16300	-11.78	20240426	13420	7.15	20230808	0.00	N	004080	500	67 억		8013	N	N	11	N	00	N
134	20240503	120144	57	100.00	KOSPI		유통업	N	N	N	N		N	14340	-360	5	-2.45	29708060	2055	66.83	14740	14740	14340	19110	10290	14700	14456.48	0.08	0	-5	15100	14900	14660	14460	14220	14780	14340	67	4410	500	10870	10	1	9500000	1362	14.75	1.19	12	0.02	972.00	12094.00	16300	20240426	-12.02	13420	20230808	6.86	16300	-12.02	20240426	13500	6.22	20240221	16300	-12.02	20240426	13420	6.86	20230808	0.00	N	004080	500	67 억		8013	N	N	11	N	00	N
135	20240503	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14540	-160	5	-1.09	8459820	582	18.93	14740	14740	14500	19110	10290	14700	14535.77	0.08	0	-5	15100	14900	14660	14460	14220	14780	14340	67	4410	500	10870	10	1	9500000	1381	14.96	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.80	13420	20230808	8.35	16300	-10.80	20240426	13500	7.70	20240221	16300	-10.80	20240426	13420	8.35	20230808	0.00	N	004080	500	67 억		8013	N	N	11	N	00	N
136	20240503	100144	57	100.00	KOSPI		유통업	N	N	N	N		N	14520	-180	5	-1.22	2446940	168	5.46	14740	14740	14520	19110	10290	14700	14565.12	0.08	0	-5	15100	14900	14660	14460	14220	14780	14340	67	4410	500	10870	10	1	9500000	1379	14.94	1.20	12	0.00	972.00	12094.00	16300	20240426	-10.92	13420	20230808	8.20	16300	-10.92	20240426	13500	7.56	20240221	16300	-10.92	20240426	13420	8.20	20230808	0.00	N	004080	500	67 억		8013	N	N	11	N	00	N
137	20240503	090144	57	100.00	KOSPI		유통업	N	N	N	N		N	14740	40	2	0.27	14740	1	0.03	14740	14740	14740	19110	10290	14700	14740.00	0.08	0	-1	15100	14900	14660	14460	14220	14780	14340	67	4410	500	10870	10	1	9500000	1400	15.16	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.57	13420	20230808	9.84	16300	-9.57	20240426	13500	9.19	20240221	16300	-9.57	20240426	13420	9.84	20230808	0.00	N	004080	500	67 억		8013	N	N	11	N	00	N
138	20240502	160143	57	100.00	KOSPI		유통업	N	N	N	N		N	14700	-20	5	-0.14	44671530	3075	64.74	14840	14860	14420	19130	10310	14720	14527.33	0.08	0	-20	15480	15100	14800	14420	14120	15290	14610	67	4410	500	10890	10	1	9500000	1397	15.12	1.22	12	0.03	972.00	12094.00	16300	20240426	-9.82	13420	20230808	9.54	16300	-9.82	20240426	13500	8.89	20240221	16300	-9.82	20240426	13420	9.54	20230808	0.00	N	004080	500	67 억		8044	N	N	11	N	00	N
139	20240502	150144	57	100.00	KOSPI		유통업	N	N	N	N		N	14510	-210	5	-1.43	38452800	2648	55.75	14840	14860	14420	19130	10310	14720	14521.45	0.08	0	83	15480	15100	14800	14420	14120	15290	14610	67	4410	500	10890	10	1	9500000	1378	14.93	1.20	12	0.03	972.00	12094.00	16300	20240426	-10.98	13420	20230808	8.12	16300	-10.98	20240426	13500	7.48	20240221	16300	-10.98	20240426	13420	8.12	20230808	0.00	N	004080	500	67 억		8044	N	N	0	N	00	N
140	20240502	140143	57	100.00	KOSPI		유통업	N	N	N	N		N	14530	-190	5	-1.29	37756300	2600	54.74	14840	14860	14420	19130	10310	14720	14521.65	0.08	0	108	15480	15100	14800	14420	14120	15290	14610	67	4410	500	10890	10	1	9500000	1380	14.95	1.20	12	0.03	972.00	12094.00	16300	20240426	-10.86	13420	20230808	8.27	16300	-10.86	20240426	13500	7.63	20240221	16300	-10.86	20240426	13420	8.27	20230808	0.00	N	004080	500	67 억		8044	N	N	0	N	00	N
141	20240502	130143	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-270	5	-1.83	35652140	2455	51.68	14840	14860	14420	19130	10310	14720	14522.26	0.08	0	105	15480	15100	14800	14420	14120	15290	14610	67	4410	500	10890	10	1	9500000	1373	14.87	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.35	13420	20230808	7.68	16300	-11.35	20240426	13500	7.04	20240221	16300	-11.35	20240426	13420	7.68	20230808	0.00	N	004080	500	67 억		8044	N	N	0	N	00	N
142	20240502	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	14470	-250	5	-1.70	34160460	2352	49.52	14840	14860	14420	19130	10310	14720	14524.01	0.08	0	105	15480	15100	14800	14420	14120	15290	14610	67	4410	500	10890	10	1	9500000	1375	14.89	1.20	12	0.02	972.00	12094.00	16300	20240426	-11.23	13420	20230808	7.82	16300	-11.23	20240426	13500	7.19	20240221	16300	-11.23	20240426	13420	7.82	20230808	0.00	N	004080	500	67 억		8044	N	N	0	N	00	N
143	20240502	110143	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-270	5	-1.83	31290690	2154	45.35	14840	14860	14420	19130	10310	14720	14526.78	0.08	0	105	15480	15100	14800	14420	14120	15290	14610	67	4410	500	10890	10	1	9500000	1373	14.87	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.35	13420	20230808	7.68	16300	-11.35	20240426	13500	7.04	20240221	16300	-11.35	20240426	13420	7.68	20230808	0.00	N	004080	500	67 억		8044	N	N	0	N	00	N
144	20240502	100143	57	100.00	KOSPI		유통업	N	N	N	N		N	14450	-270	5	-1.83	23643810	1626	34.23	14840	14860	14420	19130	10310	14720	14541.09	0.08	0	105	15480	15100	14800	14420	14120	15290	14610	67	4410	500	10890	10	1	9500000	1373	14.87	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.35	13420	20230808	7.68	16300	-11.35	20240426	13500	7.04	20240221	16300	-11.35	20240426	13420	7.68	20230808	0.00	N	004080	500	67 억		8044	N	N	0	N	00	N
145	20240502	090142	57	100.00	KOSPI		유통업	N	N	N	N		N	14720	0	3	0.00	1296200	88	1.85	14840	14840	14720	19130	10310	14720	14729.55	0.08	0	-81	15480	15100	14800	14420	14120	15290	14610	67	4410	500	10890	10	1	9500000	1398	15.14	1.22	12	0.00	972.00	12094.00	16300	20240426	-9.69	13420	20230808	9.69	16300	-9.69	20240426	13500	9.04	20240221	16300	-9.69	20240426	13420	9.69	20230808	0.00	N	004080	500	67 억		8044	N	N	0	N	00	N