KissMeData/057050/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	160601	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52300	0	3	0.00	1266258400	24448	177.61	52200	52400	51300	67900	36700	52300	51793.95	33.94	-1199	3472	55366	53832	52666	51132	49966	53250	50550	600	15600	5000	38700	100	1	12000000	6276	4.61	0.30	12	0.20	11350.00	176277.00	62000	20240403	-15.65	40100	20230726	30.42	62000	-15.65	20240403	40300	29.78	20240119	62000	-15.65	20240403	40100	30.42	20230726	0.10	N	057050	5000	600 억		1995797	N	N	56	N	00	N
3	20240531	150556	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51600	-700	5	-1.34	901413400	17450	126.77	52200	52400	51300	67900	36700	52300	51656.93	33.94	-1589	1694	55366	53832	52666	51132	49966	53250	50550	600	15600	5000	38700	100	1	12000000	6192	4.55	0.29	12	0.15	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.10	N	057050	5000	600 억		1995407	N	N	5	N	00	N
4	20240531	140600	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51600	-700	5	-1.34	623296100	12056	87.58	52200	52400	51400	67900	36700	52300	51700.07	33.94	-1583	1556	55366	53832	52666	51132	49966	53250	50550	600	15600	5000	38700	100	1	12000000	6192	4.55	0.29	12	0.10	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.10	N	057050	5000	600 억		1995413	N	N	5	N	00	N
5	20240531	130602	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51700	-600	5	-1.15	533433700	10320	74.97	52200	52400	51400	67900	36700	52300	51689.31	33.92	-2398	781	55366	53832	52666	51132	49966	53250	50550	600	15600	5000	38700	100	1	12000000	6204	4.56	0.29	12	0.09	11350.00	176277.00	62000	20240403	-16.61	40100	20230726	28.93	62000	-16.61	20240403	40300	28.29	20240119	62000	-16.61	20240403	40100	28.93	20230726	0.10	N	057050	5000	600 억		1994598	N	N	5	N	00	N
6	20240531	120604	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51700	-600	5	-1.15	470348800	9101	66.12	52200	52400	51400	67900	36700	52300	51681.00	33.91	-2875	330	55366	53832	52666	51132	49966	53250	50550	600	15600	5000	38700	100	1	12000000	6204	4.56	0.29	12	0.08	11350.00	176277.00	62000	20240403	-16.61	40100	20230726	28.93	62000	-16.61	20240403	40300	28.29	20240119	62000	-16.61	20240403	40100	28.93	20230726	0.10	N	057050	5000	600 억		1994121	N	N	5	N	00	N
7	20240531	110600	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51600	-700	5	-1.34	392048400	7589	55.13	52200	52400	51400	67900	36700	52300	51660.09	33.91	-3267	-5	55366	53832	52666	51132	49966	53250	50550	600	15600	5000	38700	100	1	12000000	6192	4.55	0.29	12	0.06	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.10	N	057050	5000	600 억		1993729	N	N	5	N	00	N
8	20240531	100602	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51600	-700	5	-1.34	155400200	3005	21.83	52200	52400	51400	67900	36700	52300	51713.88	33.96	-250	-32	55366	53832	52666	51132	49966	53250	50550	600	15600	5000	38700	100	1	12000000	6192	4.55	0.29	12	0.03	11350.00	176277.00	62000	20240403	-16.77	40100	20230726	28.68	62000	-16.77	20240403	40300	28.04	20240119	62000	-16.77	20240403	40100	28.68	20230726	0.10	N	057050	5000	600 억		1996746	N	N	5	N	00	N
9	20240531	090559	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51800	-500	5	-0.96	25454300	491	3.57	52200	52400	51700	67900	36700	52300	51841.75	33.96	-91	-41	55366	53832	52666	51132	49966	53250	50550	600	15600	5000	38700	100	1	12000000	6216	4.56	0.29	12	0.00	11350.00	176277.00	62000	20240403	-16.45	40100	20230726	29.18	62000	-16.45	20240403	40300	28.54	20240119	62000	-16.45	20240403	40100	29.18	20230726	0.10	N	057050	5000	600 억		1996905	N	N	5	N	00	N
10	20240530	160557	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52300	-1500	5	-2.79	723726300	13764	65.39	54200	54200	51500	69900	37700	53800	52580.21	33.96	-2274	-421	54933	54366	53533	52966	52133	54650	53250	600	16100	5000	39810	100	1	12000000	6276	4.61	0.30	12	0.11	11350.00	176277.00	62000	20240403	-15.65	40100	20230726	30.42	62000	-15.65	20240403	40300	29.78	20240119	62000	-15.65	20240403	40100	30.42	20230726	0.10	N	057050	5000	600 억		1996996	N	N	5	N	00	N
11	20240530	150558	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52000	-1800	5	-3.35	710377700	13508	64.17	54200	54200	51500	69900	37700	53800	52587.88	33.96	-2257	-455	54933	54366	53533	52966	52133	54650	53250	600	16100	5000	39810	100	1	12000000	6240	4.58	0.29	12	0.11	11350.00	176277.00	62000	20240403	-16.13	40100	20230726	29.68	62000	-16.13	20240403	40300	29.03	20240119	62000	-16.13	20240403	40100	29.68	20230726	0.10	N	057050	5000	600 억		1997013	N	N	28	N	00	N
12	20240530	140558	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52300	-1500	5	-2.79	393602000	7423	35.27	54200	54200	52100	69900	37700	53800	53022.87	33.96	-2421	-1502	54933	54366	53533	52966	52133	54650	53250	600	16100	5000	39810	100	1	12000000	6276	4.61	0.30	12	0.06	11350.00	176277.00	62000	20240403	-15.65	40100	20230726	30.42	62000	-15.65	20240403	40300	29.78	20240119	62000	-15.65	20240403	40100	30.42	20230726	0.10	N	057050	5000	600 억		1996849	N	N	28	N	00	N
13	20240530	130559	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52400	-1400	5	-2.60	317889700	5976	28.39	54200	54200	52400	69900	37700	53800	53192.67	33.96	-2427	-1720	54933	54366	53533	52966	52133	54650	53250	600	16100	5000	39810	100	1	12000000	6288	4.62	0.30	12	0.05	11350.00	176277.00	62000	20240403	-15.48	40100	20230726	30.67	62000	-15.48	20240403	40300	30.02	20240119	62000	-15.48	20240403	40100	30.67	20230726	0.10	N	057050	5000	600 억		1996843	N	N	28	N	00	N
14	20240530	120558	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52700	-1100	5	-2.04	258948300	4855	23.07	54200	54200	52700	69900	37700	53800	53334.79	33.96	-2422	-1792	54933	54366	53533	52966	52133	54650	53250	600	16100	5000	39810	100	1	12000000	6324	4.64	0.30	12	0.04	11350.00	176277.00	62000	20240403	-15.00	40100	20230726	31.42	62000	-15.00	20240403	40300	30.77	20240119	62000	-15.00	20240403	40100	31.42	20230726	0.10	N	057050	5000	600 억		1996848	N	N	28	N	00	N
15	20240530	110558	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53100	-700	5	-1.30	186609000	3488	16.57	54200	54200	53100	69900	37700	53800	53498.82	33.97	-1843	-1346	54933	54366	53533	52966	52133	54650	53250	600	16100	5000	39810	100	1	12000000	6372	4.68	0.30	12	0.03	11350.00	176277.00	62000	20240403	-14.35	40100	20230726	32.42	62000	-14.35	20240403	40300	31.76	20240119	62000	-14.35	20240403	40100	32.42	20230726	0.10	N	057050	5000	600 억		1997427	N	N	28	N	00	N
16	20240530	100559	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	-500	5	-0.93	130873900	2441	11.60	54200	54200	53200	69900	37700	53800	53613.57	33.98	-1389	-1030	54933	54366	53533	52966	52133	54650	53250	600	16100	5000	39810	100	1	12000000	6396	4.70	0.30	12	0.02	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.10	N	057050	5000	600 억		1997881	N	N	28	N	00	N
17	20240530	090559	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-200	5	-0.37	10112700	188	0.89	54200	54200	53500	69900	37700	53800	53790.06	34.00	-94	-71	54933	54366	53533	52966	52133	54650	53250	600	16100	5000	39810	100	1	12000000	6432	4.72	0.30	12	0.00	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.10	N	057050	5000	600 억		1999176	N	N	28	N	00	N
18	20240529	160554	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	300	2	0.56	1131543500	21049	1243.30	53200	54100	52700	69500	37500	53500	53757.59	34.00	-8906	-8285	54033	53766	53433	53166	52833	53900	53300	600	16000	5000	39590	100	1	12000000	6456	4.74	0.31	12	0.18	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.09	N	057050	5000	600 억		1999270	N	N	28	N	00	N
19	20240529	150552	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53200	-300	5	-0.56	1086659300	20210	1193.74	53200	54100	52700	69500	37500	53500	53768.40	34.00	-8788	-8103	54033	53766	53433	53166	52833	53900	53300	600	16000	5000	39590	100	1	12000000	6384	4.69	0.30	12	0.17	11350.00	176277.00	62000	20240403	-14.19	40100	20230726	32.67	62000	-14.19	20240403	40300	32.01	20240119	62000	-14.19	20240403	40100	32.67	20230726	0.09	N	057050	5000	600 억		1999388	N	N	8	N	00	N
20	20240529	140552	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	400	2	0.75	910982600	16932	1000.12	53200	54100	52700	69500	37500	53500	53802.42	34.02	-7876	-7258	54033	53766	53433	53166	52833	53900	53300	600	16000	5000	39590	100	1	12000000	6468	4.75	0.31	12	0.14	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.09	N	057050	5000	600 억		2000300	N	N	8	N	00	N
21	20240529	130554	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	500	2	0.93	753007500	14003	827.11	53200	54100	52700	69500	37500	53500	53774.73	34.05	-6202	-5728	54033	53766	53433	53166	52833	53900	53300	600	16000	5000	39590	100	1	12000000	6480	4.76	0.31	12	0.12	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.09	N	057050	5000	600 억		2001974	N	N	8	N	00	N
22	20240529	120557	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	500	2	0.93	595241600	11080	654.46	53200	54100	52700	69500	37500	53500	53722.17	34.07	-4725	-4383	54033	53766	53433	53166	52833	53900	53300	600	16000	5000	39590	100	1	12000000	6480	4.76	0.31	12	0.09	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.09	N	057050	5000	600 억		2003451	N	N	8	N	00	N
23	20240529	110554	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	400	2	0.75	374612000	6990	412.88	53200	54000	52700	69500	37500	53500	53592.56	34.11	-2673	-2459	54033	53766	53433	53166	52833	53900	53300	600	16000	5000	39590	100	1	12000000	6468	4.75	0.31	12	0.06	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.09	N	057050	5000	600 억		2005503	N	N	8	N	00	N
24	20240529	100553	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	200	2	0.37	185834500	3488	206.02	53200	53800	52700	69500	37500	53500	53278.24	34.12	-1828	-1738	54033	53766	53433	53166	52833	53900	53300	600	16000	5000	39590	100	1	12000000	6444	4.73	0.30	12	0.03	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.09	N	057050	5000	600 억		2006348	N	N	8	N	00	N
25	20240529	090550	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	100	2	0.19	6714800	126	7.44	53200	53800	53200	69500	37500	53500	53292.06	34.15	-107	-109	54033	53766	53433	53166	52833	53900	53300	600	16000	5000	39590	100	1	12000000	6432	4.72	0.30	12	0.00	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.09	N	057050	5000	600 억		2008069	N	N	8	N	00	N
26	20240528	160550	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53500	200	2	0.38	90438600	1693	27.32	53300	53700	53100	69200	37400	53300	53419.14	34.15	-603	71	54366	53832	53466	52932	52566	53650	52750	600	15900	5000	39440	100	1	12000000	6420	4.71	0.30	12	0.01	11350.00	176277.00	62000	20240403	-13.71	40100	20230726	33.42	62000	-13.71	20240403	40300	32.75	20240119	62000	-13.71	20240403	40100	33.42	20230726	0.10	N	057050	5000	600 억		2008176	N	N	8	N	00	N
27	20240528	150553	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	0	3	0.00	81193100	1520	24.53	53300	53700	53100	69200	37400	53300	53416.51	34.15	-678	-8	54366	53832	53466	52932	52566	53650	52750	600	15900	5000	39440	100	1	12000000	6396	4.70	0.30	12	0.01	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.10	N	057050	5000	600 억		2008101	N	N	7	N	00	N
28	20240528	140553	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	0	3	0.00	70145800	1313	21.19	53300	53700	53100	69200	37400	53300	53424.07	34.15	-664	37	54366	53832	53466	52932	52566	53650	52750	600	15900	5000	39440	100	1	12000000	6396	4.70	0.30	12	0.01	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.10	N	057050	5000	600 억		2008115	N	N	7	N	00	N
29	20240528	130550	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	300	2	0.56	50455700	945	15.25	53300	53600	53100	69200	37400	53300	53392.28	34.16	-442	60	54366	53832	53466	52932	52566	53650	52750	600	15900	5000	39440	100	1	12000000	6432	4.72	0.30	12	0.01	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.10	N	057050	5000	600 억		2008337	N	N	7	N	00	N
30	20240528	120551	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53400	100	2	0.19	39755400	745	12.02	53300	53600	53100	69200	37400	53300	53362.95	34.16	-351	4	54366	53832	53466	52932	52566	53650	52750	600	15900	5000	39440	100	1	12000000	6408	4.70	0.30	12	0.01	11350.00	176277.00	62000	20240403	-13.87	40100	20230726	33.17	62000	-13.87	20240403	40300	32.51	20240119	62000	-13.87	20240403	40100	33.17	20230726	0.10	N	057050	5000	600 억		2008428	N	N	7	N	00	N
31	20240528	110538	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53500	200	2	0.38	28633300	537	8.67	53300	53500	53100	69200	37400	53300	53320.86	34.16	-190	0	54366	53832	53466	52932	52566	53650	52750	600	15900	5000	39440	100	1	12000000	6420	4.71	0.30	12	0.00	11350.00	176277.00	62000	20240403	-13.71	40100	20230726	33.42	62000	-13.71	20240403	40300	32.75	20240119	62000	-13.71	20240403	40100	33.42	20230726	0.10	N	057050	5000	600 억		2008589	N	N	7	N	00	N
32	20240528	100551	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	0	3	0.00	19394400	364	5.87	53300	53500	53100	69200	37400	53300	53281.32	34.16	-162	-93	54366	53832	53466	52932	52566	53650	52750	600	15900	5000	39440	100	1	12000000	6396	4.70	0.30	12	0.00	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.10	N	057050	5000	600 억		2008617	N	N	7	N	00	N
33	20240528	090552	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53200	-100	5	-0.19	5484700	103	1.66	53300	53300	53200	69200	37400	53300	53249.51	34.16	-3	-8	54366	53832	53466	52932	52566	53650	52750	600	15900	5000	39440	100	1	12000000	6384	4.69	0.30	12	0.00	11350.00	176277.00	62000	20240403	-14.19	40100	20230726	32.67	62000	-14.19	20240403	40300	32.01	20240119	62000	-14.19	20240403	40100	32.67	20230726	0.10	N	057050	5000	600 억		2008776	N	N	7	N	00	N
34	20240527	160541	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	-700	5	-1.30	331700100	6196	67.86	54000	54000	53100	70200	37800	54000	53534.55	34.16	-3365	-3187	54933	54466	53533	53066	52133	54700	53300	600	16200	5000	39960	100	1	12000000	6396	4.70	0.30	12	0.05	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.10	N	057050	5000	600 억		2008779	N	N	7	N	00	N
35	20240527	150551	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53400	-600	5	-1.11	297473800	5554	60.83	54000	54000	53100	70200	37800	54000	53560.28	34.17	-2995	-2818	54933	54466	53533	53066	52133	54700	53300	600	16200	5000	39960	100	1	12000000	6408	4.70	0.30	12	0.05	11350.00	176277.00	62000	20240403	-13.87	40100	20230726	33.17	62000	-13.87	20240403	40300	32.51	20240119	62000	-13.87	20240403	40100	33.17	20230726	0.10	N	057050	5000	600 억		2009149	N	N	46	N	00	N
36	20240527	140550	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53100	-900	5	-1.67	212018800	3951	43.27	54000	54000	53100	70200	37800	54000	53662.06	34.19	-1629	-1438	54933	54466	53533	53066	52133	54700	53300	600	16200	5000	39960	100	1	12000000	6372	4.68	0.30	12	0.03	11350.00	176277.00	62000	20240403	-14.35	40100	20230726	32.42	62000	-14.35	20240403	40300	31.76	20240119	62000	-14.35	20240403	40100	32.42	20230726	0.10	N	057050	5000	600 억		2010515	N	N	46	N	00	N
37	20240527	130549	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-400	5	-0.74	136939100	2547	27.89	54000	54000	53400	70200	37800	54000	53764.86	34.21	-767	-684	54933	54466	53533	53066	52133	54700	53300	600	16200	5000	39960	100	1	12000000	6432	4.72	0.30	12	0.02	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.10	N	057050	5000	600 억		2011377	N	N	46	N	00	N
38	20240527	120550	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-300	5	-0.56	100298400	1865	20.42	54000	54000	53400	70200	37800	54000	53779.30	34.21	-581	-575	54933	54466	53533	53066	52133	54700	53300	600	16200	5000	39960	100	1	12000000	6444	4.73	0.30	12	0.02	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.10	N	057050	5000	600 억		2011563	N	N	46	N	00	N
39	20240527	110550	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	-200	5	-0.37	82866400	1541	16.88	54000	54000	53400	70200	37800	54000	53774.43	34.21	-479	-442	54933	54466	53533	53066	52133	54700	53300	600	16200	5000	39960	100	1	12000000	6456	4.74	0.31	12	0.01	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.10	N	057050	5000	600 억		2011665	N	N	46	N	00	N
40	20240527	100548	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-300	5	-0.56	44479200	828	9.07	54000	54000	53400	70200	37800	54000	53718.84	34.22	-137	-121	54933	54466	53533	53066	52133	54700	53300	600	16200	5000	39960	100	1	12000000	6444	4.73	0.30	12	0.01	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.10	N	057050	5000	600 억		2012007	N	N	46	N	00	N
41	20240527	090549	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-300	5	-0.56	9975100	185	2.03	54000	54000	53700	70200	37800	54000	53919.46	34.22	-31	-127	54933	54466	53533	53066	52133	54700	53300	600	16200	5000	39960	100	1	12000000	6444	4.73	0.30	12	0.00	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.10	N	057050	5000	600 억		2012113	N	N	46	N	00	N
42	20240524	160522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	400	2	0.75	487148000	9079	74.83	53700	54000	52600	69600	37600	53600	53656.57	34.22	380	-4351	54600	54100	53700	53200	52800	54350	53450	600	16000	5000	39660	100	1	12000000	6480	4.76	0.31	12	0.08	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.09	N	057050	5000	600 억		2012031	N	N	46	N	00	N
43	20240524	150521	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	100	2	0.19	259406700	4852	39.99	53700	53900	52600	69600	37600	53600	53463.87	34.21	80	-1206	54600	54100	53700	53200	52800	54350	53450	600	16000	5000	39660	100	1	12000000	6444	4.73	0.30	12	0.04	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.09	N	057050	5000	600 억		2011731	N	N	200	N	00	N
44	20240524	140524	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53500	-100	5	-0.19	234781900	4392	36.20	53700	53900	52600	69600	37600	53600	53456.72	34.21	141	-978	54600	54100	53700	53200	52800	54350	53450	600	16000	5000	39660	100	1	12000000	6420	4.71	0.30	12	0.04	11350.00	176277.00	62000	20240403	-13.71	40100	20230726	33.42	62000	-13.71	20240403	40300	32.75	20240119	62000	-13.71	20240403	40100	33.42	20230726	0.09	N	057050	5000	600 억		2011792	N	N	200	N	00	N
45	20240524	130522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53500	-100	5	-0.19	199949900	3741	30.83	53700	53900	52600	69600	37600	53600	53448.25	34.21	68	-942	54600	54100	53700	53200	52800	54350	53450	600	16000	5000	39660	100	1	12000000	6420	4.71	0.30	12	0.03	11350.00	176277.00	62000	20240403	-13.71	40100	20230726	33.42	62000	-13.71	20240403	40300	32.75	20240119	62000	-13.71	20240403	40100	33.42	20230726	0.09	N	057050	5000	600 억		2011719	N	N	200	N	00	N
46	20240524	120522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53500	-100	5	-0.19	185663400	3474	28.63	53700	53900	52600	69600	37600	53600	53443.70	34.21	58	-941	54600	54100	53700	53200	52800	54350	53450	600	16000	5000	39660	100	1	12000000	6420	4.71	0.30	12	0.03	11350.00	176277.00	62000	20240403	-13.71	40100	20230726	33.42	62000	-13.71	20240403	40300	32.75	20240119	62000	-13.71	20240403	40100	33.42	20230726	0.09	N	057050	5000	600 억		2011709	N	N	200	N	00	N
47	20240524	110521	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	-300	5	-0.56	163174700	3052	25.15	53700	53900	52600	69600	37600	53600	53464.84	34.21	105	-728	54600	54100	53700	53200	52800	54350	53450	600	16000	5000	39660	100	1	12000000	6396	4.70	0.30	12	0.03	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.09	N	057050	5000	600 억		2011756	N	N	200	N	00	N
48	20240524	100525	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	100	2	0.19	110990000	2078	17.13	53700	53900	52600	69600	37600	53600	53411.93	34.21	115	-273	54600	54100	53700	53200	52800	54350	53450	600	16000	5000	39660	100	1	12000000	6444	4.73	0.30	12	0.02	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.09	N	057050	5000	600 억		2011766	N	N	200	N	00	N
49	20240524	090522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53100	-500	5	-0.93	39426900	742	6.12	53700	53700	52600	69600	37600	53600	53135.98	34.21	-197	-311	54600	54100	53700	53200	52800	54350	53450	600	16000	5000	39660	100	1	12000000	6372	4.68	0.30	12	0.01	11350.00	176277.00	62000	20240403	-14.35	40100	20230726	32.42	62000	-14.35	20240403	40300	31.76	20240119	62000	-14.35	20240403	40100	32.42	20230726	0.09	N	057050	5000	600 억		2011454	N	N	200	N	00	N
50	20240523	160518	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-300	5	-0.56	651450000	12123	70.36	53400	54200	53300	70000	37800	53900	53736.80	34.21	-5170	-3812	54833	54366	54033	53566	53233	54200	53400	600	16100	5000	39880	100	1	12000000	6432	4.72	0.30	12	0.10	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.09	N	057050	5000	600 억		2011651	N	N	190	N	00	N
51	20240523	150523	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-300	5	-0.56	624714100	11625	67.47	53400	54200	53300	70000	37800	53900	53738.85	34.21	-5093	-3725	54833	54366	54033	53566	53233	54200	53400	600	16100	5000	39880	100	1	12000000	6432	4.72	0.30	12	0.10	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.09	N	057050	5000	600 억		2011728	N	N	1	N	00	N
52	20240523	140524	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-200	5	-0.37	515539100	9591	55.66	53400	54200	53300	70000	37800	53900	53752.38	34.23	-4138	-3071	54833	54366	54033	53566	53233	54200	53400	600	16100	5000	39880	100	1	12000000	6444	4.73	0.30	12	0.08	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.09	N	057050	5000	600 억		2012683	N	N	1	N	00	N
53	20240523	130522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-300	5	-0.56	386941200	7193	41.74	53400	54200	53300	70000	37800	53900	53794.13	34.25	-2822	-2049	54833	54366	54033	53566	53233	54200	53400	600	16100	5000	39880	100	1	12000000	6432	4.72	0.30	12	0.06	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.09	N	057050	5000	600 억		2013999	N	N	1	N	00	N
54	20240523	120519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-200	5	-0.37	294878100	5480	31.80	53400	54200	53300	70000	37800	53900	53809.87	34.27	-1844	-1296	54833	54366	54033	53566	53233	54200	53400	600	16100	5000	39880	100	1	12000000	6444	4.73	0.30	12	0.05	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.09	N	057050	5000	600 억		2014977	N	N	1	N	00	N
55	20240523	110519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	100	2	0.19	196056900	3647	21.17	53400	54200	53300	70000	37800	53900	53758.40	34.28	-877	-555	54833	54366	54033	53566	53233	54200	53400	600	16100	5000	39880	100	1	12000000	6480	4.76	0.31	12	0.03	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.09	N	057050	5000	600 억		2015944	N	N	1	N	00	N
56	20240523	100519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	-100	5	-0.19	106723100	1993	11.57	53400	54000	53300	70000	37800	53900	53548.97	34.29	-604	-491	54833	54366	54033	53566	53233	54200	53400	600	16100	5000	39880	100	1	12000000	6456	4.74	0.31	12	0.02	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.09	N	057050	5000	600 억		2016217	N	N	1	N	00	N
57	20240523	090522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53500	-400	5	-0.74	8730200	163	0.95	53400	53900	53400	70000	37800	53900	53559.51	34.30	-22	-25	54833	54366	54033	53566	53233	54200	53400	600	16100	5000	39880	100	1	12000000	6420	4.71	0.30	12	0.00	11350.00	176277.00	62000	20240403	-13.71	40100	20230726	33.42	62000	-13.71	20240403	40300	32.75	20240119	62000	-13.71	20240403	40100	33.42	20230726	0.09	N	057050	5000	600 억		2016799	N	N	1	N	00	N
58	20240522	160515	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	0	3	0.00	934636700	17231	80.48	54300	54500	53700	70000	37800	53900	54241.60	34.30	-8534	-7766	55100	54500	53600	53000	52100	54050	52550	600	16100	5000	39880	100	1	12000000	6468	4.75	0.31	12	0.14	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.10	N	057050	5000	600 억		2016821	N	N	1	N	00	N
59	20240522	150518	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54100	200	2	0.37	896955300	16534	77.23	54300	54500	53700	70000	37800	53900	54249.14	34.30	-8310	-7590	55100	54500	53600	53000	52100	54050	52550	600	16100	5000	39880	100	1	12000000	6492	4.77	0.31	12	0.14	11350.00	176277.00	62000	20240403	-12.74	40100	20230726	34.91	62000	-12.74	20240403	40300	34.24	20240119	62000	-12.74	20240403	40100	34.91	20230726	0.10	N	057050	5000	600 억		2017045	N	N	26	N	00	N
60	20240522	140521	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54300	400	2	0.74	760028500	14010	65.44	54300	54500	53700	70000	37800	53900	54249.00	34.32	-7328	-6784	55100	54500	53600	53000	52100	54050	52550	600	16100	5000	39880	100	1	12000000	6516	4.78	0.31	12	0.12	11350.00	176277.00	62000	20240403	-12.42	40100	20230726	35.41	62000	-12.42	20240403	40300	34.74	20240119	62000	-12.42	20240403	40100	35.41	20230726	0.10	N	057050	5000	600 억		2018027	N	N	26	N	00	N
61	20240522	130517	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54300	400	2	0.74	590594300	10893	50.88	54300	54500	53700	70000	37800	53900	54217.78	34.36	-5207	-4948	55100	54500	53600	53000	52100	54050	52550	600	16100	5000	39880	100	1	12000000	6516	4.78	0.31	12	0.09	11350.00	176277.00	62000	20240403	-12.42	40100	20230726	35.41	62000	-12.42	20240403	40300	34.74	20240119	62000	-12.42	20240403	40100	35.41	20230726	0.10	N	057050	5000	600 억		2020148	N	N	26	N	00	N
62	20240522	120516	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54300	400	2	0.74	387960600	7166	33.47	54300	54500	53700	70000	37800	53900	54139.07	34.40	-2879	-2816	55100	54500	53600	53000	52100	54050	52550	600	16100	5000	39880	100	1	12000000	6516	4.78	0.31	12	0.06	11350.00	176277.00	62000	20240403	-12.42	40100	20230726	35.41	62000	-12.42	20240403	40300	34.74	20240119	62000	-12.42	20240403	40100	35.41	20230726	0.10	N	057050	5000	600 억		2022476	N	N	26	N	00	N
63	20240522	110521	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	100	2	0.19	204218600	3775	17.63	54300	54500	53700	70000	37800	53900	54097.64	34.43	-734	-770	55100	54500	53600	53000	52100	54050	52550	600	16100	5000	39880	100	1	12000000	6480	4.76	0.31	12	0.03	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.10	N	057050	5000	600 억		2024621	N	N	26	N	00	N
64	20240522	100519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	0	3	0.00	62683000	1160	5.42	54300	54500	53700	70000	37800	53900	54037.07	34.44	-573	-523	55100	54500	53600	53000	52100	54050	52550	600	16100	5000	39880	100	1	12000000	6468	4.75	0.31	12	0.01	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.10	N	057050	5000	600 억		2024782	N	N	26	N	00	N
65	20240522	090518	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	0	3	0.00	16581900	305	1.42	54300	54500	53900	70000	37800	53900	54366.89	34.44	-134	-172	55100	54500	53600	53000	52100	54050	52550	600	16100	5000	39880	100	1	12000000	6468	4.75	0.31	12	0.00	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.10	N	057050	5000	600 억		2025221	N	N	26	N	00	N
66	20240521	160513	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	300	2	0.56	1149985900	21374	94.22	54200	54200	52700	69600	37600	53600	53803.03	34.44	-49	-9534	54800	54200	53400	52800	52000	54500	53100	600	16000	5000	39660	100	1	12000000	6468	4.75	0.31	12	0.18	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.10	N	057050	5000	600 억		2025321	N	N	26	N	00	N
67	20240521	150519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	300	2	0.56	1096021900	20371	89.80	54200	54200	52700	69600	37600	53600	53803.05	34.44	-101	-9256	54800	54200	53400	52800	52000	54500	53100	600	16000	5000	39660	100	1	12000000	6468	4.75	0.31	12	0.17	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.10	N	057050	5000	600 억		2025269	N	N	32	N	00	N
68	20240521	140516	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	200	2	0.37	931096600	17308	76.30	54200	54200	52700	69600	37600	53600	53795.74	34.44	-226	-7964	54800	54200	53400	52800	52000	54500	53100	600	16000	5000	39660	100	1	12000000	6456	4.74	0.31	12	0.14	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.10	N	057050	5000	600 억		2025144	N	N	32	N	00	N
69	20240521	130517	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	200	2	0.37	741855700	13799	60.83	54200	54200	52700	69600	37600	53600	53761.56	34.45	246	-6004	54800	54200	53400	52800	52000	54500	53100	600	16000	5000	39660	100	1	12000000	6456	4.74	0.31	12	0.11	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.10	N	057050	5000	600 억		2025616	N	N	32	N	00	N
70	20240521	120518	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	400	2	0.75	589275600	10961	48.32	54200	54200	52700	69600	37600	53600	53761.12	34.45	145	-4544	54800	54200	53400	52800	52000	54500	53100	600	16000	5000	39660	100	1	12000000	6480	4.76	0.31	12	0.09	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.10	N	057050	5000	600 억		2025515	N	N	32	N	00	N
71	20240521	110518	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	300	2	0.56	437012600	8139	35.88	54200	54200	52700	69600	37600	53600	53693.65	34.44	-194	-3371	54800	54200	53400	52800	52000	54500	53100	600	16000	5000	39660	100	1	12000000	6468	4.75	0.31	12	0.07	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.10	N	057050	5000	600 억		2025176	N	N	32	N	00	N
72	20240521	100516	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	200	2	0.37	291424700	5437	23.97	54200	54200	52700	69600	37600	53600	53600.28	34.44	-341	-1861	54800	54200	53400	52800	52000	54500	53100	600	16000	5000	39660	100	1	12000000	6456	4.74	0.31	12	0.05	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.10	N	057050	5000	600 억		2025029	N	N	32	N	00	N
73	20240521	090514	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52700	-900	5	-1.68	36710000	689	3.04	54200	54200	52700	69600	37600	53600	53280.12	34.44	-445	-483	54800	54200	53400	52800	52000	54500	53100	600	16000	5000	39660	100	1	12000000	6324	4.64	0.30	12	0.01	11350.00	176277.00	62000	20240403	-15.00	40100	20230726	31.42	62000	-15.00	20240403	40300	30.77	20240119	62000	-15.00	20240403	40100	31.42	20230726	0.10	N	057050	5000	600 억		2024925	N	N	32	N	00	N
74	20240517	160517	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52800	-100	5	-0.19	850231900	16066	85.86	53300	53600	52500	68700	37100	52900	52921.19	34.65	-4593	-6942	54900	53900	53300	52300	51700	53600	52000	600	15800	5000	39140	100	1	12000000	6336	4.65	0.30	12	0.13	11350.00	176277.00	62000	20240403	-14.84	40100	20230726	31.67	62000	-14.84	20240403	40300	31.02	20240119	62000	-14.84	20240403	40100	31.67	20230726	0.06	N	057050	5000	600 억		2037258	N	N	704	N	00	N
75	20240517	150520	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52700	-200	5	-0.38	810771900	15319	81.87	53300	53600	52500	68700	37100	52900	52925.90	34.66	-3989	-6726	54900	53900	53300	52300	51700	53600	52000	600	15800	5000	39140	100	1	12000000	6324	4.64	0.30	12	0.13	11350.00	176277.00	62000	20240403	-15.00	40100	20230726	31.42	62000	-15.00	20240403	40300	30.77	20240119	62000	-15.00	20240403	40100	31.42	20230726	0.06	N	057050	5000	600 억		2037862	N	N	704	N	00	N
76	20240517	140513	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52900	0	3	0.00	575552500	10859	58.03	53300	53600	52600	68700	37100	52900	53002.35	34.65	-4148	-5091	54900	53900	53300	52300	51700	53600	52000	600	15800	5000	39140	100	1	12000000	6348	4.66	0.30	12	0.09	11350.00	176277.00	62000	20240403	-14.68	40100	20230726	31.92	62000	-14.68	20240403	40300	31.27	20240119	62000	-14.68	20240403	40100	31.92	20230726	0.06	N	057050	5000	600 억		2037703	N	N	704	N	00	N
77	20240517	130510	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	400	2	0.76	458616300	8656	46.26	53300	53600	52600	68700	37100	52900	52982.47	34.68	-2658	-3625	54900	53900	53300	52300	51700	53600	52000	600	15800	5000	39140	100	1	12000000	6396	4.70	0.30	12	0.07	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.06	N	057050	5000	600 억		2039193	N	N	704	N	00	N
78	20240517	120511	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52800	-100	5	-0.19	337491900	6373	34.06	53300	53600	52600	68700	37100	52900	52956.52	34.69	-2257	-2877	54900	53900	53300	52300	51700	53600	52000	600	15800	5000	39140	100	1	12000000	6336	4.65	0.30	12	0.05	11350.00	176277.00	62000	20240403	-14.84	40100	20230726	31.67	62000	-14.84	20240403	40300	31.02	20240119	62000	-14.84	20240403	40100	31.67	20230726	0.06	N	057050	5000	600 억		2039594	N	N	704	N	00	N
79	20240517	110512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52900	0	3	0.00	276633500	5221	27.90	53300	53600	52600	68700	37100	52900	52984.77	34.69	-1953	-2461	54900	53900	53300	52300	51700	53600	52000	600	15800	5000	39140	100	1	12000000	6348	4.66	0.30	12	0.04	11350.00	176277.00	62000	20240403	-14.68	40100	20230726	31.92	62000	-14.68	20240403	40300	31.27	20240119	62000	-14.68	20240403	40100	31.92	20230726	0.06	N	057050	5000	600 억		2039898	N	N	704	N	00	N
80	20240517	100507	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53200	300	2	0.57	157417100	2969	15.87	53300	53600	52600	68700	37100	52900	53020.24	34.71	-646	-1251	54900	53900	53300	52300	51700	53600	52000	600	15800	5000	39140	100	1	12000000	6384	4.69	0.30	12	0.02	11350.00	176277.00	62000	20240403	-14.19	40100	20230726	32.67	62000	-14.19	20240403	40300	32.01	20240119	62000	-14.19	20240403	40100	32.67	20230726	0.06	N	057050	5000	600 억		2041205	N	N	704	N	00	N
81	20240517	090511	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52900	0	3	0.00	29580000	558	2.98	53300	53600	52600	68700	37100	52900	53010.75	34.73	280	-177	54900	53900	53300	52300	51700	53600	52000	600	15800	5000	39140	100	1	12000000	6348	4.66	0.30	12	0.00	11350.00	176277.00	62000	20240403	-14.68	40100	20230726	31.92	62000	-14.68	20240403	40300	31.27	20240119	62000	-14.68	20240403	40100	31.92	20230726	0.06	N	057050	5000	600 억		2042131	N	N	704	N	00	N
82	20240516	160508	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52900	-1000	5	-1.86	988699800	18653	81.37	53600	54300	52700	70000	37800	53900	53004.91	34.72	-7618	-6518	55166	54532	53866	53232	52566	54550	53250	600	16100	5000	39880	100	1	12000000	6348	4.66	0.30	12	0.16	11350.00	176277.00	62000	20240403	-14.68	40100	20230726	31.92	62000	-14.68	20240403	40300	31.27	20240119	62000	-14.68	20240403	40100	31.92	20230726	0.06	N	057050	5000	600 억		2041435	N	N	704	N	00	N
83	20240516	150507	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52900	-1000	5	-1.86	879868300	16595	72.39	53600	54300	52700	70000	37800	53900	53020.08	34.73	-6917	-6451	55166	54532	53866	53232	52566	54550	53250	600	16100	5000	39880	100	1	12000000	6348	4.66	0.30	12	0.14	11350.00	176277.00	62000	20240403	-14.68	40100	20230726	31.92	62000	-14.68	20240403	40300	31.27	20240119	62000	-14.68	20240403	40100	31.92	20230726	0.06	N	057050	5000	600 억		2042136	N	N	2241	N	00	N
84	20240516	140511	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52900	-1000	5	-1.86	778739400	14685	64.06	53600	54300	52700	70000	37800	53900	53029.58	34.74	-6168	-5729	55166	54532	53866	53232	52566	54550	53250	600	16100	5000	39880	100	1	12000000	6348	4.66	0.30	12	0.12	11350.00	176277.00	62000	20240403	-14.68	40100	20230726	31.92	62000	-14.68	20240403	40300	31.27	20240119	62000	-14.68	20240403	40100	31.92	20230726	0.06	N	057050	5000	600 억		2042885	N	N	2241	N	00	N
85	20240516	130510	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52800	-1100	5	-2.04	622119000	11723	51.14	53600	54300	52700	70000	37800	53900	53068.24	34.76	-5228	-4708	55166	54532	53866	53232	52566	54550	53250	600	16100	5000	39880	100	1	12000000	6336	4.65	0.30	12	0.10	11350.00	176277.00	62000	20240403	-14.84	40100	20230726	31.67	62000	-14.84	20240403	40300	31.02	20240119	62000	-14.84	20240403	40100	31.67	20230726	0.06	N	057050	5000	600 억		2043825	N	N	2241	N	00	N
86	20240516	120507	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53000	-900	5	-1.67	541526400	10200	44.49	53600	54300	52700	70000	37800	53900	53090.82	34.77	-4616	-4093	55166	54532	53866	53232	52566	54550	53250	600	16100	5000	39880	100	1	12000000	6360	4.67	0.30	12	0.09	11350.00	176277.00	62000	20240403	-14.52	40100	20230726	32.17	62000	-14.52	20240403	40300	31.51	20240119	62000	-14.52	20240403	40100	32.17	20230726	0.06	N	057050	5000	600 억		2044437	N	N	2241	N	00	N
87	20240516	110505	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53200	-700	5	-1.30	463972300	8737	38.11	53600	54300	52700	70000	37800	53900	53104.30	34.78	-3734	-3257	55166	54532	53866	53232	52566	54550	53250	600	16100	5000	39880	100	1	12000000	6384	4.69	0.30	12	0.07	11350.00	176277.00	62000	20240403	-14.19	40100	20230726	32.67	62000	-14.19	20240403	40300	32.01	20240119	62000	-14.19	20240403	40100	32.67	20230726	0.06	N	057050	5000	600 억		2045319	N	N	2241	N	00	N
88	20240516	100506	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	-600	5	-1.11	297408900	5594	24.40	53600	54300	52700	70000	37800	53900	53165.70	34.82	-1873	-1406	55166	54532	53866	53232	52566	54550	53250	600	16100	5000	39880	100	1	12000000	6396	4.70	0.30	12	0.05	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.06	N	057050	5000	600 억		2047180	N	N	2241	N	00	N
89	20240516	090507	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	-100	5	-0.19	26386000	492	2.15	53600	54300	53600	70000	37800	53900	53630.08	34.85	-21	-36	55166	54532	53866	53232	52566	54550	53250	600	16100	5000	39880	100	1	12000000	6456	4.74	0.31	12	0.00	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.06	N	057050	5000	600 억		2049032	N	N	2241	N	00	N
90	20240514	160513	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	-600	5	-1.10	1230975100	22916	180.40	53900	54500	53200	70800	38200	54500	53716.83	34.85	935	3619	56500	55500	54700	53700	52900	55100	53300	600	16300	5000	40330	100	1	12000000	6468	4.75	0.31	12	0.19	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.06	N	057050	5000	600 억		2049053	N	N	2241	N	00	N
91	20240514	150515	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	-500	5	-0.92	1143114800	21289	167.59	53900	54500	53200	70800	38200	54500	53695.09	34.85	792	3387	56500	55500	54700	53700	52900	55100	53300	600	16300	5000	40330	100	1	12000000	6480	4.76	0.31	12	0.18	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.06	N	057050	5000	600 억		2048910	N	N	14	N	00	N
92	20240514	140513	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-900	5	-1.65	727413100	13581	106.91	53900	54500	53200	70800	38200	54500	53561.09	34.81	-1099	1282	56500	55500	54700	53700	52900	55100	53300	600	16300	5000	40330	100	1	12000000	6432	4.72	0.30	12	0.11	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.06	N	057050	5000	600 억		2047019	N	N	14	N	00	N
93	20240514	130514	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-800	5	-1.47	514284500	9595	75.53	53900	54500	53200	70800	38200	54500	53599.22	34.81	-1565	490	56500	55500	54700	53700	52900	55100	53300	600	16300	5000	40330	100	1	12000000	6444	4.73	0.30	12	0.08	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.06	N	057050	5000	600 억		2046553	N	N	14	N	00	N
94	20240514	120512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-800	5	-1.47	467362000	8722	68.66	53900	54500	53200	70800	38200	54500	53584.27	34.81	-1485	280	56500	55500	54700	53700	52900	55100	53300	600	16300	5000	40330	100	1	12000000	6444	4.73	0.30	12	0.07	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.06	N	057050	5000	600 억		2046633	N	N	14	N	00	N
95	20240514	110512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53500	-1000	5	-1.83	398427200	7437	58.55	53900	54500	53200	70800	38200	54500	53573.65	34.81	-1009	358	56500	55500	54700	53700	52900	55100	53300	600	16300	5000	40330	100	1	12000000	6420	4.71	0.30	12	0.06	11350.00	176277.00	62000	20240403	-13.71	40100	20230726	33.42	62000	-13.71	20240403	40300	32.75	20240119	62000	-13.71	20240403	40100	33.42	20230726	0.06	N	057050	5000	600 억		2047109	N	N	14	N	00	N
96	20240514	100512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	-700	5	-1.28	92736000	1724	13.57	53900	54500	53500	70800	38200	54500	53791.18	34.82	-588	-75	56500	55500	54700	53700	52900	55100	53300	600	16300	5000	40330	100	1	12000000	6456	4.74	0.31	12	0.01	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.06	N	057050	5000	600 억		2047530	N	N	14	N	00	N
97	20240514	090512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	-700	5	-1.28	9216500	171	1.35	53900	54500	53800	70800	38200	54500	53897.66	34.83	-76	-94	56500	55500	54700	53700	52900	55100	53300	600	16300	5000	40330	100	1	12000000	6456	4.74	0.31	12	0.00	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.06	N	057050	5000	600 억		2048042	N	N	14	N	00	N
98	20240513	160512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54500	-1000	5	-1.80	693468400	12702	45.25	55500	55700	53900	72100	38900	55500	54595.23	34.83	1605	-2170	56700	56100	55200	54600	53700	56400	54900	600	16600	5000	41070	100	1	12000000	6540	4.80	0.31	12	0.11	11350.00	176277.00	62000	20240403	-12.10	40100	20230726	35.91	62000	-12.10	20240403	40300	35.24	20240119	62000	-12.10	20240403	40100	35.91	20230726	0.06	N	057050	5000	600 억		2048118	N	N	14	N	00	N
99	20240513	150513	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54100	-1400	5	-2.52	610880500	11182	39.84	55500	55700	53900	72100	38900	55500	54630.70	34.83	1571	-1889	56700	56100	55200	54600	53700	56400	54900	600	16600	5000	41070	100	1	12000000	6492	4.77	0.31	12	0.09	11350.00	176277.00	62000	20240403	-12.74	40100	20230726	34.91	62000	-12.74	20240403	40300	34.24	20240119	62000	-12.74	20240403	40100	34.91	20230726	0.06	N	057050	5000	600 억		2048084	N	N	96	N	00	N
100	20240513	140512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54500	-1000	5	-1.80	477176400	8712	31.04	55500	55700	54300	72100	38900	55500	54772.31	34.83	1279	-1442	56700	56100	55200	54600	53700	56400	54900	600	16600	5000	41070	100	1	12000000	6540	4.80	0.31	12	0.07	11350.00	176277.00	62000	20240403	-12.10	40100	20230726	35.91	62000	-12.10	20240403	40300	35.24	20240119	62000	-12.10	20240403	40100	35.91	20230726	0.06	N	057050	5000	600 억		2047792	N	N	96	N	00	N
101	20240513	130511	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54800	-700	5	-1.26	385381800	7027	25.03	55500	55700	54400	72100	38900	55500	54843.01	34.83	1215	-964	56700	56100	55200	54600	53700	56400	54900	600	16600	5000	41070	100	1	12000000	6576	4.83	0.31	12	0.06	11350.00	176277.00	62000	20240403	-11.61	40100	20230726	36.66	62000	-11.61	20240403	40300	35.98	20240119	62000	-11.61	20240403	40100	36.66	20230726	0.06	N	057050	5000	600 억		2047728	N	N	96	N	00	N
102	20240513	120512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54600	-900	5	-1.62	354699500	6466	23.04	55500	55700	54400	72100	38900	55500	54856.09	34.82	1020	-897	56700	56100	55200	54600	53700	56400	54900	600	16600	5000	41070	100	1	12000000	6552	4.81	0.31	12	0.05	11350.00	176277.00	62000	20240403	-11.94	40100	20230726	36.16	62000	-11.94	20240403	40300	35.48	20240119	62000	-11.94	20240403	40100	36.16	20230726	0.06	N	057050	5000	600 억		2047533	N	N	96	N	00	N
103	20240513	110510	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54500	-1000	5	-1.80	300453300	5472	19.49	55500	55700	54400	72100	38900	55500	54907.40	34.82	1057	-506	56700	56100	55200	54600	53700	56400	54900	600	16600	5000	41070	100	1	12000000	6540	4.80	0.31	12	0.05	11350.00	176277.00	62000	20240403	-12.10	40100	20230726	35.91	62000	-12.10	20240403	40300	35.24	20240119	62000	-12.10	20240403	40100	35.91	20230726	0.06	N	057050	5000	600 억		2047570	N	N	96	N	00	N
104	20240513	100512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55000	-500	5	-0.90	188514700	3428	12.21	55500	55700	54500	72100	38900	55500	54992.62	34.82	884	-84	56700	56100	55200	54600	53700	56400	54900	600	16600	5000	41070	100	1	12000000	6600	4.85	0.31	12	0.03	11350.00	176277.00	62000	20240403	-11.29	40100	20230726	37.16	62000	-11.29	20240403	40300	36.48	20240119	62000	-11.29	20240403	40100	37.16	20230726	0.06	N	057050	5000	600 억		2047397	N	N	96	N	00	N
105	20240513	090512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55200	-300	5	-0.54	22532400	407	1.45	55500	55700	55200	72100	38900	55500	55362.16	34.81	116	-85	56700	56100	55200	54600	53700	56400	54900	600	16600	5000	41070	100	1	12000000	6624	4.86	0.31	12	0.00	11350.00	176277.00	62000	20240403	-10.97	40100	20230726	37.66	62000	-10.97	20240403	40300	36.97	20240119	62000	-10.97	20240403	40100	37.66	20230726	0.06	N	057050	5000	600 억		2046629	N	N	96	N	00	N
106	20240510	160458	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55500	100	2	0.18	1546688600	28069	72.41	54900	55800	54300	72000	38800	55400	55102.81	34.80	2986	-2571	56866	56132	55266	54532	53666	56500	54900	600	16600	5000	40990	100	1	12000000	6660	4.89	0.31	12	0.23	11350.00	176277.00	62000	20240403	-10.48	40100	20230726	38.40	62000	-10.48	20240403	40300	37.72	20240119	62000	-10.48	20240403	40100	38.40	20230726	0.06	N	057050	5000	600 억		2046513	N	N	96	N	00	N
107	20240510	150502	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55400	0	3	0.00	1335365300	24249	62.56	54900	55800	54300	72000	38800	55400	55068.88	34.81	3300	-2252	56866	56132	55266	54532	53666	56500	54900	600	16600	5000	40990	100	1	12000000	6648	4.88	0.31	12	0.20	11350.00	176277.00	62000	20240403	-10.65	40100	20230726	38.15	62000	-10.65	20240403	40300	37.47	20240119	62000	-10.65	20240403	40100	38.15	20230726	0.06	N	057050	5000	600 억		2046827	N	N	42	N	00	N
108	20240510	140502	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55500	100	2	0.18	938640400	17070	44.04	54900	55800	54300	72000	38800	55400	54987.72	34.77	1009	-1258	56866	56132	55266	54532	53666	56500	54900	600	16600	5000	40990	100	1	12000000	6660	4.89	0.31	12	0.14	11350.00	176277.00	62000	20240403	-10.48	40100	20230726	38.40	62000	-10.48	20240403	40300	37.72	20240119	62000	-10.48	20240403	40100	38.40	20230726	0.06	N	057050	5000	600 억		2044536	N	N	42	N	00	N
109	20240510	130457	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54700	-700	5	-1.26	536575900	9775	25.22	54900	55800	54300	72000	38800	55400	54892.68	34.74	-1043	-1056	56866	56132	55266	54532	53666	56500	54900	600	16600	5000	40990	100	1	12000000	6564	4.82	0.31	12	0.08	11350.00	176277.00	62000	20240403	-11.77	40100	20230726	36.41	62000	-11.77	20240403	40300	35.73	20240119	62000	-11.77	20240403	40100	36.41	20230726	0.06	N	057050	5000	600 억		2042484	N	N	42	N	00	N
110	20240510	120457	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54700	-700	5	-1.26	420082500	7649	19.73	54900	55800	54300	72000	38800	55400	54919.92	34.73	-1462	-1391	56866	56132	55266	54532	53666	56500	54900	600	16600	5000	40990	100	1	12000000	6564	4.82	0.31	12	0.06	11350.00	176277.00	62000	20240403	-11.77	40100	20230726	36.41	62000	-11.77	20240403	40300	35.73	20240119	62000	-11.77	20240403	40100	36.41	20230726	0.06	N	057050	5000	600 억		2042065	N	N	42	N	00	N
111	20240510	110458	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54500	-900	5	-1.62	318002200	5782	14.92	54900	55800	54300	72000	38800	55400	54998.65	34.73	-1519	-1505	56866	56132	55266	54532	53666	56500	54900	600	16600	5000	40990	100	1	12000000	6540	4.80	0.31	12	0.05	11350.00	176277.00	62000	20240403	-12.10	40100	20230726	35.91	62000	-12.10	20240403	40300	35.24	20240119	62000	-12.10	20240403	40100	35.91	20230726	0.06	N	057050	5000	600 억		2042008	N	N	42	N	00	N
112	20240510	100459	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54500	-900	5	-1.62	209059200	3783	9.76	54900	55800	54500	72000	38800	55400	55262.81	34.74	-969	-1002	56866	56132	55266	54532	53666	56500	54900	600	16600	5000	40990	100	1	12000000	6540	4.80	0.31	12	0.03	11350.00	176277.00	62000	20240403	-12.10	40100	20230726	35.91	62000	-12.10	20240403	40300	35.24	20240119	62000	-12.10	20240403	40100	35.91	20230726	0.06	N	057050	5000	600 억		2042558	N	N	42	N	00	N
113	20240510	090459	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55400	0	3	0.00	12443200	225	0.58	54900	55400	54900	72000	38800	55400	55303.11	34.75	-114	-149	56866	56132	55266	54532	53666	56500	54900	600	16600	5000	40990	100	1	12000000	6648	4.88	0.31	12	0.00	11350.00	176277.00	62000	20240403	-10.65	40100	20230726	38.15	62000	-10.65	20240403	40300	37.47	20240119	62000	-10.65	20240403	40100	38.15	20230726	0.06	N	057050	5000	600 억		2043413	N	N	42	N	00	N
114	20240509	160508	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55400	500	2	0.91	2144990900	38763	91.26	54900	56000	54400	71300	38500	54900	55336.04	34.75	-9514	-10325	55900	55400	54600	54100	53300	55650	54350	600	16400	5000	40620	100	1	12000000	6648	4.88	0.31	12	0.32	11350.00	176277.00	62000	20240403	-10.65	40100	20230726	38.15	62000	-10.65	20240403	40300	37.47	20240119	62000	-10.65	20240403	40100	38.15	20230726	0.05	N	057050	5000	600 억		2043527	N	N	42	N	00	N
115	20240509	150510	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55000	100	2	0.18	1953358100	35288	83.08	54900	56000	54400	71300	38500	54900	55354.74	34.76	-9220	-10141	55900	55400	54600	54100	53300	55650	54350	600	16400	5000	40620	100	1	12000000	6600	4.85	0.31	12	0.29	11350.00	176277.00	62000	20240403	-11.29	40100	20230726	37.16	62000	-11.29	20240403	40300	36.48	20240119	62000	-11.29	20240403	40100	37.16	20230726	0.05	N	057050	5000	600 억		2043821	N	N	22	N	00	N
116	20240509	140459	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55400	500	2	0.91	1597768200	28853	67.93	54900	56000	54400	71300	38500	54900	55376.15	34.80	-6523	-6211	55900	55400	54600	54100	53300	55650	54350	600	16400	5000	40620	100	1	12000000	6648	4.88	0.31	12	0.24	11350.00	176277.00	62000	20240403	-10.65	40100	20230726	38.15	62000	-10.65	20240403	40300	37.47	20240119	62000	-10.65	20240403	40100	38.15	20230726	0.05	N	057050	5000	600 억		2046518	N	N	22	N	00	N
117	20240509	130500	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55800	900	2	1.64	1256425600	22704	53.45	54900	56000	54400	71300	38500	54900	55339.39	34.87	-2780	-2460	55900	55400	54600	54100	53300	55650	54350	600	16400	5000	40620	100	1	12000000	6696	4.92	0.32	12	0.19	11350.00	176277.00	62000	20240403	-10.00	40100	20230726	39.15	62000	-10.00	20240403	40300	38.46	20240119	62000	-10.00	20240403	40100	39.15	20230726	0.05	N	057050	5000	600 억		2050261	N	N	22	N	00	N
118	20240509	120501	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55800	900	2	1.64	986413100	17875	42.08	54900	56000	54400	71300	38500	54900	55183.95	34.91	-251	-47	55900	55400	54600	54100	53300	55650	54350	600	16400	5000	40620	100	1	12000000	6696	4.92	0.32	12	0.15	11350.00	176277.00	62000	20240403	-10.00	40100	20230726	39.15	62000	-10.00	20240403	40300	38.46	20240119	62000	-10.00	20240403	40100	39.15	20230726	0.05	N	057050	5000	600 억		2052790	N	N	22	N	00	N
119	20240509	110451	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55200	300	2	0.55	652037000	11859	27.92	54900	55300	54400	71300	38500	54900	54982.46	34.91	-330	-210	55900	55400	54600	54100	53300	55650	54350	600	16400	5000	40620	100	1	12000000	6624	4.86	0.31	12	0.10	11350.00	176277.00	62000	20240403	-10.97	40100	20230726	37.66	62000	-10.97	20240403	40300	36.97	20240119	62000	-10.97	20240403	40100	37.66	20230726	0.05	N	057050	5000	600 억		2052711	N	N	22	N	00	N
120	20240509	100453	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	55000	100	2	0.18	214410300	3913	9.21	54900	55200	54400	71300	38500	54900	54794.35	34.90	-1136	-1143	55900	55400	54600	54100	53300	55650	54350	600	16400	5000	40620	100	1	12000000	6600	4.85	0.31	12	0.03	11350.00	176277.00	62000	20240403	-11.29	40100	20230726	37.16	62000	-11.29	20240403	40300	36.48	20240119	62000	-11.29	20240403	40100	37.16	20230726	0.05	N	057050	5000	600 억		2051905	N	N	22	N	00	N
121	20240509	090451	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54600	-300	5	-0.55	24580000	450	1.06	54900	55200	54400	71300	38500	54900	54622.22	34.92	-1	-111	55900	55400	54600	54100	53300	55650	54350	600	16400	5000	40620	100	1	12000000	6552	4.81	0.31	12	0.00	11350.00	176277.00	62000	20240403	-11.94	40100	20230726	36.16	62000	-11.94	20240403	40300	35.48	20240119	62000	-11.94	20240403	40100	36.16	20230726	0.05	N	057050	5000	600 억		2053040	N	N	22	N	00	N
122	20240508	160449	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54900	2100	2	3.98	2315022000	42474	139.92	54000	55100	53800	68600	37000	52800	54504.24	34.91	-1860	-3183	54533	53666	52833	51966	51133	53250	51550	600	15800	5000	39070	100	1	12000000	6588	4.84	0.31	12	0.35	11350.00	176277.00	62000	20240403	-11.45	40100	20230726	36.91	62000	-11.45	20240403	40300	36.23	20240119	62000	-11.45	20240403	40100	36.91	20230726	0.05	N	057050	5000	600 억		2052905	N	N	22	N	00	N
123	20240508	150455	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54500	1700	2	3.22	2166395400	39754	130.96	54000	55100	53800	68600	37000	52800	54495.03	34.92	-1720	-3204	54533	53666	52833	51966	51133	53250	51550	600	15800	5000	39070	100	1	12000000	6540	4.80	0.31	12	0.33	11350.00	176277.00	62000	20240403	-12.10	40100	20230726	35.91	62000	-12.10	20240403	40300	35.24	20240119	62000	-12.10	20240403	40100	35.91	20230726	0.05	N	057050	5000	600 억		2053045	N	N	51	N	00	N
124	20240508	140448	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54600	1800	2	3.41	1793140800	32920	108.45	54000	55100	53800	68600	37000	52800	54469.65	34.93	-607	-872	54533	53666	52833	51966	51133	53250	51550	600	15800	5000	39070	100	1	12000000	6552	4.81	0.31	12	0.27	11350.00	176277.00	62000	20240403	-11.94	40100	20230726	36.16	62000	-11.94	20240403	40300	35.48	20240119	62000	-11.94	20240403	40100	36.16	20230726	0.05	N	057050	5000	600 억		2054158	N	N	51	N	00	N
125	20240508	130447	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54400	1600	2	3.03	1203726800	22146	72.95	54000	54900	53800	68600	37000	52800	54354.14	34.90	-2431	-2858	54533	53666	52833	51966	51133	53250	51550	600	15800	5000	39070	100	1	12000000	6528	4.79	0.31	12	0.18	11350.00	176277.00	62000	20240403	-12.26	40100	20230726	35.66	62000	-12.26	20240403	40300	34.99	20240119	62000	-12.26	20240403	40100	35.66	20230726	0.05	N	057050	5000	600 억		2052334	N	N	51	N	00	N
126	20240508	120449	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54300	1500	2	2.84	1157687300	21298	70.16	54000	54900	53800	68600	37000	52800	54356.62	34.90	-2575	-2719	54533	53666	52833	51966	51133	53250	51550	600	15800	5000	39070	100	1	12000000	6516	4.78	0.31	12	0.18	11350.00	176277.00	62000	20240403	-12.42	40100	20230726	35.41	62000	-12.42	20240403	40300	34.74	20240119	62000	-12.42	20240403	40100	35.41	20230726	0.05	N	057050	5000	600 억		2052190	N	N	51	N	00	N
127	20240508	110523	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54500	1700	2	3.22	1012008200	18621	61.34	54000	54900	53800	68600	37000	52800	54347.68	34.90	-2495	-2787	54533	53666	52833	51966	51133	53250	51550	600	15800	5000	39070	100	1	12000000	6540	4.80	0.31	12	0.16	11350.00	176277.00	62000	20240403	-12.10	40100	20230726	35.91	62000	-12.10	20240403	40300	35.24	20240119	62000	-12.10	20240403	40100	35.91	20230726	0.05	N	057050	5000	600 억		2052270	N	N	51	N	00	N
128	20240508	100456	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54400	1600	2	3.03	746649200	13750	45.30	54000	54900	53800	68600	37000	52800	54301.76	34.90	-2369	-2530	54533	53666	52833	51966	51133	53250	51550	600	15800	5000	39070	100	1	12000000	6528	4.79	0.31	12	0.11	11350.00	176277.00	62000	20240403	-12.26	40100	20230726	35.66	62000	-12.26	20240403	40300	34.99	20240119	62000	-12.26	20240403	40100	35.66	20230726	0.05	N	057050	5000	600 억		2052396	N	N	51	N	00	N
129	20240508	090453	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	1200	2	2.27	170530500	3158	10.40	54000	54300	53800	68600	37000	52800	53999.53	34.93	-999	-1162	54533	53666	52833	51966	51133	53250	51550	600	15800	5000	39070	100	1	12000000	6480	4.76	0.31	12	0.03	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.05	N	057050	5000	600 억		2053766	N	N	51	N	00	N
130	20240503	160502	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	-400	5	-0.74	701374600	13054	64.06	53100	54100	53100	69800	37600	53700	53728.74	34.96	3811	2633	55766	54732	53766	52732	51766	54250	52250	600	16100	5000	39730	100	1	12000000	6396	4.70	0.30	12	0.11	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.05	N	057050	5000	600 억		2055526	N	N	11	N	00	N
131	20240503	150502	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53400	-300	5	-0.56	661937700	12315	60.43	53100	54100	53100	69800	37600	53700	53750.52	34.96	3998	2441	55766	54732	53766	52732	51766	54250	52250	600	16100	5000	39730	100	1	12000000	6408	4.70	0.30	12	0.10	11350.00	176277.00	62000	20240403	-13.87	40100	20230726	33.17	62000	-13.87	20240403	40300	32.51	20240119	62000	-13.87	20240403	40100	33.17	20230726	0.05	N	057050	5000	600 억		2055713	N	N	14	N	00	N
132	20240503	140502	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-100	5	-0.19	571748800	10629	52.16	53100	54100	53100	69800	37600	53700	53791.40	34.94	2972	1436	55766	54732	53766	52732	51766	54250	52250	600	16100	5000	39730	100	1	12000000	6432	4.72	0.30	12	0.09	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.05	N	057050	5000	600 억		2054687	N	N	14	N	00	N
133	20240503	130502	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53500	-200	5	-0.37	547875000	10184	49.98	53100	54100	53100	69800	37600	53700	53797.62	34.94	2844	1344	55766	54732	53766	52732	51766	54250	52250	600	16100	5000	39730	100	1	12000000	6420	4.71	0.30	12	0.08	11350.00	176277.00	62000	20240403	-13.71	40100	20230726	33.42	62000	-13.71	20240403	40300	32.75	20240119	62000	-13.71	20240403	40100	33.42	20230726	0.05	N	057050	5000	600 억		2054559	N	N	14	N	00	N
134	20240503	120501	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-100	5	-0.19	510441700	9485	46.55	53100	54100	53100	69800	37600	53700	53815.68	34.94	2864	1455	55766	54732	53766	52732	51766	54250	52250	600	16100	5000	39730	100	1	12000000	6432	4.72	0.30	12	0.08	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.05	N	057050	5000	600 억		2054579	N	N	14	N	00	N
135	20240503	110500	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	100	2	0.19	457110100	8490	41.66	53100	54100	53100	69800	37600	53700	53841.00	34.93	2374	1514	55766	54732	53766	52732	51766	54250	52250	600	16100	5000	39730	100	1	12000000	6456	4.74	0.31	12	0.07	11350.00	176277.00	62000	20240403	-13.23	40100	20230726	34.16	62000	-13.23	20240403	40300	33.50	20240119	62000	-13.23	20240403	40100	34.16	20230726	0.05	N	057050	5000	600 억		2054089	N	N	14	N	00	N
136	20240503	100458	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53900	200	2	0.37	380569200	7068	34.68	53100	54100	53100	69800	37600	53700	53843.97	34.92	1657	756	55766	54732	53766	52732	51766	54250	52250	600	16100	5000	39730	100	1	12000000	6468	4.75	0.31	12	0.06	11350.00	176277.00	62000	20240403	-13.06	40100	20230726	34.41	62000	-13.06	20240403	40300	33.75	20240119	62000	-13.06	20240403	40100	34.41	20230726	0.05	N	057050	5000	600 억		2053372	N	N	14	N	00	N
137	20240503	090457	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53400	-300	5	-0.56	4357200	82	0.40	53100	53700	53100	69800	37600	53700	53136.59	34.89	89	5	55766	54732	53766	52732	51766	54250	52250	600	16100	5000	39730	100	1	12000000	6408	4.70	0.30	12	0.00	11350.00	176277.00	62000	20240403	-13.87	40100	20230726	33.17	62000	-13.87	20240403	40300	32.51	20240119	62000	-13.87	20240403	40100	33.17	20230726	0.05	N	057050	5000	600 억		2051804	N	N	14	N	00	N
138	20240502	160455	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-1000	5	-1.83	1097780200	20378	99.13	54100	54800	52800	71100	38300	54700	53870.61	34.89	-4820	-6138	55966	55332	54466	53832	52966	55650	54150	600	16400	5000	40470	100	1	12000000	6444	4.73	0.30	12	0.17	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.05	N	057050	5000	600 억		2051715	N	N	14	N	00	N
139	20240502	150457	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54100	-600	5	-1.10	1004090700	18635	90.65	54100	54800	52800	71100	38300	54700	53881.72	34.90	-4612	-6070	55966	55332	54466	53832	52966	55650	54150	600	16400	5000	40470	100	1	12000000	6492	4.77	0.31	12	0.16	11350.00	176277.00	62000	20240403	-12.74	40100	20230726	34.91	62000	-12.74	20240403	40300	34.24	20240119	62000	-12.74	20240403	40100	34.91	20230726	0.05	N	057050	5000	600 억		2051923	N	N	665	N	00	N
140	20240502	140454	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54200	-500	5	-0.91	729204900	13559	65.96	54100	54800	52800	71100	38300	54700	53779.73	34.92	-3136	-4600	55966	55332	54466	53832	52966	55650	54150	600	16400	5000	40470	100	1	12000000	6504	4.78	0.31	12	0.11	11350.00	176277.00	62000	20240403	-12.58	40100	20230726	35.16	62000	-12.58	20240403	40300	34.49	20240119	62000	-12.58	20240403	40100	35.16	20230726	0.05	N	057050	5000	600 억		2053399	N	N	665	N	00	N
141	20240502	130454	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	-1000	5	-1.83	500827000	9336	45.42	54100	54800	52800	71100	38300	54700	53644.03	34.95	-1229	-2715	55966	55332	54466	53832	52966	55650	54150	600	16400	5000	40470	100	1	12000000	6444	4.73	0.30	12	0.08	11350.00	176277.00	62000	20240403	-13.39	40100	20230726	33.92	62000	-13.39	20240403	40300	33.25	20240119	62000	-13.39	20240403	40100	33.92	20230726	0.05	N	057050	5000	600 억		2055306	N	N	665	N	00	N
142	20240502	120453	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	-700	5	-1.28	415448000	7752	37.71	54100	54800	52800	71100	38300	54700	53591.51	34.97	-446	-1864	55966	55332	54466	53832	52966	55650	54150	600	16400	5000	40470	100	1	12000000	6480	4.76	0.31	12	0.06	11350.00	176277.00	62000	20240403	-12.90	40100	20230726	34.66	62000	-12.90	20240403	40300	34.00	20240119	62000	-12.90	20240403	40100	34.66	20230726	0.05	N	057050	5000	600 억		2056089	N	N	665	N	00	N
143	20240502	110452	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53300	-1400	5	-2.56	300379900	5611	27.29	54100	54800	52800	71100	38300	54700	53532.86	34.97	-157	-1403	55966	55332	54466	53832	52966	55650	54150	600	16400	5000	40470	100	1	12000000	6396	4.70	0.30	12	0.05	11350.00	176277.00	62000	20240403	-14.03	40100	20230726	32.92	62000	-14.03	20240403	40300	32.26	20240119	62000	-14.03	20240403	40100	32.92	20230726	0.05	N	057050	5000	600 억		2056378	N	N	665	N	00	N
144	20240502	100452	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53600	-1100	5	-2.01	133246000	2473	12.03	54100	54800	53300	71100	38300	54700	53878.31	34.97	-348	-857	55966	55332	54466	53832	52966	55650	54150	600	16400	5000	40470	100	1	12000000	6432	4.72	0.30	12	0.02	11350.00	176277.00	62000	20240403	-13.55	40100	20230726	33.67	62000	-13.55	20240403	40300	33.00	20240119	62000	-13.55	20240403	40100	33.67	20230726	0.05	N	057050	5000	600 억		2056187	N	N	665	N	00	N
145	20240502	090453	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54700	0	3	0.00	3904800	72	0.35	54100	54800	54100	71100	38300	54700	54190.91	34.98	90	-11	55966	55332	54466	53832	52966	55650	54150	600	16400	5000	40470	100	1	12000000	6564	4.82	0.31	12	0.00	11350.00	176277.00	62000	20240403	-11.77	40100	20230726	36.41	62000	-11.77	20240403	40300	35.73	20240119	62000	-11.77	20240403	40100	36.41	20230726	0.05	N	057050	5000	600 억		2056625	N	N	665	N	00	N