KissMeData/003010/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	5320	-60	5	-1.12	606080780	113446	178.89	5380	5410	5270	6990	3770	5380	5342.97	3.18	-4696	5493	5436	5403	5346	5313	5420	5330	64	1610	500	3980	10	1	12712747	676	9.14	0.55	12	0.89	582.00	9678.00	6700	20230524	-20.60	5060	20230726	5.14	6170	-13.78	20240403	5270	0.95	20240531	6690	-20.48	20230619	5060	5.14	20230726	5.26	N	003010	500	63 억	403723	N	N	0	N	N
3	20240531	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	-40	5	-0.74	561858640	105140	165.79	5380	5410	5270	6990	3770	5380	5343.91	3.18	-3339	5493	5436	5403	5346	5313	5420	5330	64	1610	500	3980	10	1	12712747	679	9.18	0.55	12	0.83	582.00	9678.00	6700	20230524	-20.30	5060	20230726	5.53	6170	-13.45	20240403	5270	1.33	20240531	6690	-20.18	20230619	5060	5.53	20230726	5.26	N	003010	500	63 억	403723	N	N	0	N	N
4	20240531	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5360	-20	5	-0.37	515107650	96372	151.97	5380	5410	5270	6990	3770	5380	5344.99	3.18	-1933	5493	5436	5403	5346	5313	5420	5330	64	1610	500	3980	10	1	12712747	681	9.21	0.55	12	0.76	582.00	9678.00	6700	20230524	-20.00	5060	20230726	5.93	6170	-13.13	20240403	5270	1.71	20240531	6690	-19.88	20230619	5060	5.93	20230726	5.26	N	003010	500	63 억	403723	N	N	0	N	N
5	20240531	130142	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	-40	5	-0.74	499515140	93455	147.37	5380	5410	5270	6990	3770	5380	5344.98	3.18	-1572	5493	5436	5403	5346	5313	5420	5330	64	1610	500	3980	10	1	12712747	679	9.18	0.55	12	0.74	582.00	9678.00	6700	20230524	-20.30	5060	20230726	5.53	6170	-13.45	20240403	5270	1.33	20240531	6690	-20.18	20230619	5060	5.53	20230726	5.26	N	003010	500	63 억	403723	N	N	0	N	N
6	20240531	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	-40	5	-0.74	412710910	77216	121.76	5380	5410	5270	6990	3770	5380	5344.89	3.18	-694	5493	5436	5403	5346	5313	5420	5330	64	1610	500	3980	10	1	12712747	679	9.18	0.55	12	0.61	582.00	9678.00	6700	20230524	-20.30	5060	20230726	5.53	6170	-13.45	20240403	5270	1.33	20240531	6690	-20.18	20230619	5060	5.53	20230726	5.26	N	003010	500	63 억	403723	N	N	0	N	N
7	20240531	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	5350	-30	5	-0.56	374458480	70047	110.45	5380	5410	5270	6990	3770	5380	5345.82	3.18	425	5493	5436	5403	5346	5313	5420	5330	64	1610	500	3980	10	1	12712747	680	9.19	0.55	12	0.55	582.00	9678.00	6700	20230524	-20.15	5060	20230726	5.73	6170	-13.29	20240403	5270	1.52	20240531	6690	-20.03	20230619	5060	5.73	20230726	5.26	N	003010	500	63 억	403723	N	N	0	N	N
8	20240531	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	-40	5	-0.74	311339500	58239	91.83	5380	5410	5270	6990	3770	5380	5345.89	3.18	4134	5493	5436	5403	5346	5313	5420	5330	64	1610	500	3980	10	1	12712747	679	9.18	0.55	12	0.46	582.00	9678.00	6700	20230524	-20.30	5060	20230726	5.53	6170	-13.45	20240403	5270	1.33	20240531	6690	-20.18	20230619	5060	5.53	20230726	5.26	N	003010	500	63 억	403723	N	N	0	N	N
9	20240531	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	-10	5	-0.19	5062540	941	1.48	5380	5390	5370	6990	3770	5380	5379.96	3.18	-60	5493	5436	5403	5346	5313	5420	5330	64	1610	500	3980	10	1	12712747	683	9.23	0.55	12	0.01	582.00	9678.00	6700	20230524	-19.85	5060	20230726	6.13	6170	-12.97	20240403	5320	0.94	20240125	6690	-19.73	20230619	5060	6.13	20230726	5.26	N	003010	500	63 억	403723	N	N	0	N	N
10	20240530	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	-80	5	-1.47	325285050	60125	78.03	5420	5460	5370	7090	3830	5460	5410.31	3.30	-13438	5686	5572	5506	5392	5326	5540	5360	64	1630	500	4040	10	1	12712747	684	9.24	0.56	12	0.47	582.00	9678.00	6710	20230523	-19.82	5060	20230726	6.32	6170	-12.80	20240403	5320	1.13	20240125	6690	-19.58	20230619	5060	6.32	20230726	5.31	N	003010	500	63 억	419644	N	N	0	N	N
11	20240530	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	-60	5	-1.10	260671510	48124	62.46	5420	5460	5400	7090	3830	5460	5416.66	3.30	-12908	5686	5572	5506	5392	5326	5540	5360	64	1630	500	4040	10	1	12712747	686	9.28	0.56	12	0.38	582.00	9678.00	6710	20230523	-19.52	5060	20230726	6.72	6170	-12.48	20240403	5320	1.50	20240125	6690	-19.28	20230619	5060	6.72	20230726	5.31	N	003010	500	63 억	419644	N	N	0	N	N
12	20240530	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-50	5	-0.92	198172090	36559	47.45	5420	5460	5400	7090	3830	5460	5420.61	3.30	-11117	5686	5572	5506	5392	5326	5540	5360	64	1630	500	4040	10	1	12712747	688	9.30	0.56	12	0.29	582.00	9678.00	6710	20230523	-19.37	5060	20230726	6.92	6170	-12.32	20240403	5320	1.69	20240125	6690	-19.13	20230619	5060	6.92	20230726	5.31	N	003010	500	63 억	419644	N	N	0	N	N
13	20240530	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-30	5	-0.55	151847390	28000	36.34	5420	5460	5400	7090	3830	5460	5423.12	3.30	-4076	5686	5572	5506	5392	5326	5540	5360	64	1630	500	4040	10	1	12712747	690	9.33	0.56	12	0.22	582.00	9678.00	6710	20230523	-19.08	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	6690	-18.83	20230619	5060	7.31	20230726	5.31	N	003010	500	63 억	419644	N	N	0	N	N
14	20240530	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-30	5	-0.55	140882430	25978	33.72	5420	5460	5400	7090	3830	5460	5423.14	3.30	-3688	5686	5572	5506	5392	5326	5540	5360	64	1630	500	4040	10	1	12712747	690	9.33	0.56	12	0.20	582.00	9678.00	6710	20230523	-19.08	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	6690	-18.83	20230619	5060	7.31	20230726	5.31	N	003010	500	63 억	419644	N	N	0	N	N
15	20240530	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-10	5	-0.18	105523890	19463	25.26	5420	5460	5400	7090	3830	5460	5421.77	3.30	-3831	5686	5572	5506	5392	5326	5540	5360	64	1630	500	4040	10	1	12712747	693	9.36	0.56	12	0.15	582.00	9678.00	6710	20230523	-18.78	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	6690	-18.54	20230619	5060	7.71	20230726	5.31	N	003010	500	63 억	419644	N	N	0	N	N
16	20240530	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-40	5	-0.73	85516330	15774	20.47	5420	5460	5400	7090	3830	5460	5421.35	3.30	-4243	5686	5572	5506	5392	5326	5540	5360	64	1630	500	4040	10	1	12712747	689	9.31	0.56	12	0.12	582.00	9678.00	6710	20230523	-19.23	5060	20230726	7.11	6170	-12.16	20240403	5320	1.88	20240125	6690	-18.98	20230619	5060	7.11	20230726	5.31	N	003010	500	63 억	419644	N	N	0	N	N
17	20240530	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-30	5	-0.55	3775800	696	0.90	5420	5460	5420	7090	3830	5460	5425.00	3.30	247	5686	5572	5506	5392	5326	5540	5360	64	1630	500	4040	10	1	12712747	690	9.33	0.56	12	0.01	582.00	9678.00	6710	20230523	-19.08	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	6690	-18.83	20230619	5060	7.31	20230726	5.31	N	003010	500	63 억	419644	N	N	0	N	N
18	20240529	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-100	5	-1.80	416538350	75897	66.38	5550	5620	5440	7220	3900	5560	5488.29	3.36	-6979	5633	5596	5553	5516	5473	5615	5535	64	1660	500	4110	10	1	12712747	694	9.38	0.56	12	0.60	582.00	9678.00	6850	20230522	-20.29	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	6690	-18.39	20230619	5060	7.91	20230726	5.49	N	003010	500	63 억	427246	N	N	0	N	N
19	20240529	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-110	5	-1.98	390334310	71091	62.17	5550	5620	5440	7220	3900	5560	5490.63	3.36	-4640	5633	5596	5553	5516	5473	5615	5535	64	1660	500	4110	10	1	12712747	693	9.36	0.56	12	0.56	582.00	9678.00	6850	20230522	-20.44	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	6690	-18.54	20230619	5060	7.71	20230726	5.49	N	003010	500	63 억	427246	N	N	0	N	N
20	20240529	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-70	5	-1.26	308227550	56036	49.01	5550	5620	5450	7220	3900	5560	5500.52	3.36	-4064	5633	5596	5553	5516	5473	5615	5535	64	1660	500	4110	10	1	12712747	698	9.43	0.57	12	0.44	582.00	9678.00	6850	20230522	-19.85	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	6690	-17.94	20230619	5060	8.50	20230726	5.49	N	003010	500	63 억	427246	N	N	0	N	N
21	20240529	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-70	5	-1.26	283565050	51547	45.08	5550	5620	5450	7220	3900	5560	5501.09	3.36	-2443	5633	5596	5553	5516	5473	5615	5535	64	1660	500	4110	10	1	12712747	698	9.43	0.57	12	0.41	582.00	9678.00	6850	20230522	-19.85	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	6690	-17.94	20230619	5060	8.50	20230726	5.49	N	003010	500	63 억	427246	N	N	0	N	N
22	20240529	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-110	5	-1.98	240336680	43646	38.17	5550	5620	5450	7220	3900	5560	5506.49	3.36	-3307	5633	5596	5553	5516	5473	5615	5535	64	1660	500	4110	10	1	12712747	693	9.36	0.56	12	0.34	582.00	9678.00	6850	20230522	-20.44	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	6690	-18.54	20230619	5060	7.71	20230726	5.49	N	003010	500	63 억	427246	N	N	0	N	N
23	20240529	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-60	5	-1.08	148241510	26833	23.47	5550	5620	5480	7220	3900	5560	5524.59	3.36	-3198	5633	5596	5553	5516	5473	5615	5535	64	1660	500	4110	10	1	12712747	699	9.45	0.57	12	0.21	582.00	9678.00	6850	20230522	-19.71	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	6690	-17.79	20230619	5060	8.70	20230726	5.49	N	003010	500	63 억	427246	N	N	0	N	N
24	20240529	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-40	5	-0.72	102292650	18469	16.15	5550	5620	5500	7220	3900	5560	5538.61	3.36	-3766	5633	5596	5553	5516	5473	5615	5535	64	1660	500	4110	10	1	12712747	702	9.48	0.57	12	0.15	582.00	9678.00	6850	20230522	-19.42	5060	20230726	9.09	6170	-10.53	20240403	5320	3.76	20240125	6690	-17.49	20230619	5060	9.09	20230726	5.49	N	003010	500	63 억	427246	N	N	0	N	N
25	20240529	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	30	2	0.54	10957000	1968	1.72	5550	5620	5550	7220	3900	5560	5567.60	3.36	-504	5633	5596	5553	5516	5473	5615	5535	64	1660	500	4110	10	1	12712747	711	9.60	0.58	12	0.02	582.00	9678.00	6850	20230522	-18.39	5060	20230726	10.47	6170	-9.40	20240403	5320	5.08	20240125	6690	-16.44	20230619	5060	10.47	20230726	5.49	N	003010	500	63 억	427246	N	N	0	N	N
26	20240528	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	50	2	0.91	632602980	113866	105.35	5510	5590	5510	7160	3860	5510	5555.70	3.25	9059	5570	5540	5500	5470	5430	5555	5485	64	1650	500	4070	10	1	12712747	707	9.55	0.57	12	0.90	582.00	9678.00	7200	20230519	-22.78	5060	20230726	9.88	6170	-9.89	20240403	5320	4.51	20240125	6690	-16.89	20230619	5060	9.88	20230726	5.56	N	003010	500	63 억	413468	N	N	0	N	N
27	20240528	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	40	2	0.73	584943450	105287	97.41	5510	5590	5510	7160	3860	5510	5555.73	3.25	8334	5570	5540	5500	5470	5430	5555	5485	64	1650	500	4070	10	1	12712747	706	9.54	0.57	12	0.83	582.00	9678.00	7200	20230519	-22.92	5060	20230726	9.68	6170	-10.05	20240403	5320	4.32	20240125	6690	-17.04	20230619	5060	9.68	20230726	5.56	N	003010	500	63 억	413468	N	N	0	N	N
28	20240528	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	60	2	1.09	510224660	91834	84.97	5510	5590	5510	7160	3860	5510	5555.97	3.25	7615	5570	5540	5500	5470	5430	5555	5485	64	1650	500	4070	10	1	12712747	708	9.57	0.58	12	0.72	582.00	9678.00	7200	20230519	-22.64	5060	20230726	10.08	6170	-9.72	20240403	5320	4.70	20240125	6690	-16.74	20230619	5060	10.08	20230726	5.56	N	003010	500	63 억	413468	N	N	0	N	N
29	20240528	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	50	2	0.91	472667590	85095	78.73	5510	5590	5510	7160	3860	5510	5554.61	3.25	7416	5570	5540	5500	5470	5430	5555	5485	64	1650	500	4070	10	1	12712747	707	9.55	0.57	12	0.67	582.00	9678.00	7200	20230519	-22.78	5060	20230726	9.88	6170	-9.89	20240403	5320	4.51	20240125	6690	-16.89	20230619	5060	9.88	20230726	5.56	N	003010	500	63 억	413468	N	N	0	N	N
30	20240528	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	50	2	0.91	398075250	71690	66.33	5510	5590	5510	7160	3860	5510	5552.76	3.25	6117	5570	5540	5500	5470	5430	5555	5485	64	1650	500	4070	10	1	12712747	707	9.55	0.57	12	0.56	582.00	9678.00	7200	20230519	-22.78	5060	20230726	9.88	6170	-9.89	20240403	5320	4.51	20240125	6690	-16.89	20230619	5060	9.88	20230726	5.56	N	003010	500	63 억	413468	N	N	0	N	N
31	20240528	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	50	2	0.91	352476200	63495	58.75	5510	5590	5510	7160	3860	5510	5551.28	3.25	6430	5570	5540	5500	5470	5430	5555	5485	64	1650	500	4070	10	1	12712747	707	9.55	0.57	12	0.50	582.00	9678.00	7200	20230519	-22.78	5060	20230726	9.88	6170	-9.89	20240403	5320	4.51	20240125	6690	-16.89	20230619	5060	9.88	20230726	5.56	N	003010	500	63 억	413468	N	N	0	N	N
32	20240528	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	50	2	0.91	313563990	56500	52.28	5510	5590	5510	7160	3860	5510	5549.84	3.25	8857	5570	5540	5500	5470	5430	5555	5485	64	1650	500	4070	10	1	12712747	707	9.55	0.57	12	0.44	582.00	9678.00	7200	20230519	-22.78	5060	20230726	9.88	6170	-9.89	20240403	5320	4.51	20240125	6690	-16.89	20230619	5060	9.88	20230726	5.56	N	003010	500	63 억	413468	N	N	0	N	N
33	20240528	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	40	2	0.73	45733090	8268	7.65	5510	5570	5510	7160	3860	5510	5531.47	3.25	206	5570	5540	5500	5470	5430	5555	5485	64	1650	500	4070	10	1	12712747	706	9.54	0.57	12	0.07	582.00	9678.00	7200	20230519	-22.92	5060	20230726	9.68	6170	-10.05	20240403	5320	4.32	20240125	6690	-17.04	20230619	5060	9.68	20230726	5.56	N	003010	500	63 억	413468	N	N	0	N	N
34	20240527	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	60	2	1.10	552048650	100396	155.44	5460	5530	5460	7080	3820	5450	5498.75	3.04	26363	5543	5496	5453	5406	5363	5520	5430	64	1630	500	4030	10	1	12712747	700	9.47	0.57	12	0.79	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	6690	-17.64	20230619	5060	8.89	20230726	5.57	N	003010	500	63 억	385897	N	N	0	N	N
35	20240527	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	510706860	92884	143.81	5460	5530	5460	7080	3820	5450	5498.37	3.04	25675	5543	5496	5453	5406	5363	5520	5430	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.73	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	6690	-17.79	20230619	5060	8.70	20230726	5.57	N	003010	500	63 억	385897	N	N	0	N	N
36	20240527	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	466902930	84919	131.48	5460	5530	5460	7080	3820	5450	5498.26	3.04	24460	5543	5496	5453	5406	5363	5520	5430	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.67	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	6690	-17.79	20230619	5060	8.70	20230726	5.57	N	003010	500	63 억	385897	N	N	0	N	N
37	20240527	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	405302470	73713	114.13	5460	5530	5460	7080	3820	5450	5498.43	3.04	23296	5543	5496	5453	5406	5363	5520	5430	64	1630	500	4030	10	1	12712747	698	9.43	0.57	12	0.58	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	6690	-17.94	20230619	5060	8.50	20230726	5.57	N	003010	500	63 억	385897	N	N	0	N	N
38	20240527	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	354894210	64533	99.91	5460	5530	5460	7080	3820	5450	5499.48	3.04	19045	5543	5496	5453	5406	5363	5520	5430	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.51	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	6690	-17.79	20230619	5060	8.70	20230726	5.57	N	003010	500	63 억	385897	N	N	0	N	N
39	20240527	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	264924010	48170	74.58	5460	5530	5460	7080	3820	5450	5499.85	3.04	15166	5543	5496	5453	5406	5363	5520	5430	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.38	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	6690	-17.79	20230619	5060	8.70	20230726	5.57	N	003010	500	63 억	385897	N	N	0	N	N
40	20240527	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	196495160	35727	55.31	5460	5530	5460	7080	3820	5450	5500.01	3.04	14330	5543	5496	5453	5406	5363	5520	5430	64	1630	500	4030	10	1	12712747	699	9.45	0.57	12	0.28	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	6690	-17.79	20230619	5060	8.70	20230726	5.57	N	003010	500	63 억	385897	N	N	0	N	N
41	20240527	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	10	2	0.18	10346970	1895	2.93	5460	5470	5460	7080	3820	5450	5460.55	3.04	-818	5543	5496	5453	5406	5363	5520	5430	64	1630	500	4030	10	1	12712747	694	9.38	0.56	12	0.01	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	6690	-18.39	20230619	5060	7.91	20230726	5.57	N	003010	500	63 억	385897	N	N	0	N	N
42	20240524	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	10	2	0.18	346321120	63460	147.10	5440	5500	5410	7070	3810	5440	5457.31	3.02	1478	5493	5466	5433	5406	5373	5450	5390	64	1630	500	4020	10	1	12712747	693	9.36	0.56	12	0.50	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	6700	-18.66	20230524	5060	7.71	20230726	5.67	N	003010	500	63 억	384460	N	N	0	N	N
43	20240524	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	10	2	0.18	284246580	52063	120.68	5440	5500	5410	7070	3810	5440	5459.67	3.02	830	5493	5466	5433	5406	5373	5450	5390	64	1630	500	4020	10	1	12712747	693	9.36	0.56	12	0.41	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	6700	-18.66	20230524	5060	7.71	20230726	5.67	N	003010	500	63 억	384460	N	N	0	N	N
44	20240524	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	40	2	0.74	241961960	44313	102.72	5440	5500	5410	7070	3810	5440	5460.29	3.02	-24	5493	5466	5433	5406	5373	5450	5390	64	1630	500	4020	10	1	12712747	697	9.42	0.57	12	0.35	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	6700	-18.21	20230524	5060	8.30	20230726	5.67	N	003010	500	63 억	384460	N	N	0	N	N
45	20240524	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	10	2	0.18	202397910	37077	85.94	5440	5500	5410	7070	3810	5440	5458.85	3.02	-1133	5493	5466	5433	5406	5373	5450	5390	64	1630	500	4020	10	1	12712747	693	9.36	0.56	12	0.29	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	6700	-18.66	20230524	5060	7.71	20230726	5.67	N	003010	500	63 억	384460	N	N	0	N	N
46	20240524	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	20	2	0.37	185996060	34074	78.98	5440	5500	5410	7070	3810	5440	5458.59	3.02	-992	5493	5466	5433	5406	5373	5450	5390	64	1630	500	4020	10	1	12712747	694	9.38	0.56	12	0.27	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	6700	-18.51	20230524	5060	7.91	20230726	5.67	N	003010	500	63 억	384460	N	N	0	N	N
47	20240524	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	40	2	0.74	163181160	29904	69.32	5440	5500	5410	7070	3810	5440	5456.83	3.02	-1859	5493	5466	5433	5406	5373	5450	5390	64	1630	500	4020	10	1	12712747	697	9.42	0.57	12	0.24	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	6700	-18.21	20230524	5060	8.30	20230726	5.67	N	003010	500	63 억	384460	N	N	0	N	N
48	20240524	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-10	5	-0.18	53922980	9945	23.05	5440	5450	5410	7070	3810	5440	5422.12	3.02	-2178	5493	5466	5433	5406	5373	5450	5390	64	1630	500	4020	10	1	12712747	690	9.33	0.56	12	0.08	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	6700	-18.96	20230524	5060	7.31	20230726	5.67	N	003010	500	63 억	384460	N	N	0	N	N
49	20240524	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	0	3	0.00	2758080	507	1.18	5440	5440	5440	7070	3810	5440	5440.00	3.02	-75	5493	5466	5433	5406	5373	5450	5390	64	1630	500	4020	10	1	12712747	692	9.35	0.56	12	0.00	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6700	-18.81	20230524	5060	7.51	20230726	5.67	N	003010	500	63 억	384460	N	N	0	N	N
50	20240523	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	10	2	0.18	233458770	42926	84.11	5450	5460	5400	7050	3810	5430	5438.63	2.94	10152	5516	5472	5436	5392	5356	5495	5415	64	1620	500	4010	10	1	12712747	692	9.35	0.56	12	0.34	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6710	-18.93	20230523	5060	7.51	20230726	5.55	N	003010	500	63 억	374340	N	N	0	N	N
51	20240523	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	30	2	0.55	223039450	41015	80.37	5450	5460	5400	7050	3810	5430	5438.00	2.94	8969	5516	5472	5436	5392	5356	5495	5415	64	1620	500	4010	10	1	12712747	694	9.38	0.56	12	0.32	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	6710	-18.63	20230523	5060	7.91	20230726	5.55	N	003010	500	63 억	374340	N	N	0	N	N
52	20240523	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	30	2	0.55	208110220	38276	75.00	5450	5460	5400	7050	3810	5430	5437.09	2.94	8251	5516	5472	5436	5392	5356	5495	5415	64	1620	500	4010	10	1	12712747	694	9.38	0.56	12	0.30	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	6710	-18.63	20230523	5060	7.91	20230726	5.55	N	003010	500	63 억	374340	N	N	0	N	N
53	20240523	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	10	2	0.18	172389680	31714	62.14	5450	5460	5400	7050	3810	5430	5435.76	2.94	6786	5516	5472	5436	5392	5356	5495	5415	64	1620	500	4010	10	1	12712747	692	9.35	0.56	12	0.25	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6710	-18.93	20230523	5060	7.51	20230726	5.55	N	003010	500	63 억	374340	N	N	0	N	N
54	20240523	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	0	3	0.00	134233710	24692	48.38	5450	5460	5400	7050	3810	5430	5436.32	2.94	5942	5516	5472	5436	5392	5356	5495	5415	64	1620	500	4010	10	1	12712747	690	9.33	0.56	12	0.19	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	6710	-19.08	20230523	5060	7.31	20230726	5.55	N	003010	500	63 억	374340	N	N	0	N	N
55	20240523	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	20	2	0.37	108840940	20017	39.22	5450	5460	5400	7050	3810	5430	5437.43	2.94	5084	5516	5472	5436	5392	5356	5495	5415	64	1620	500	4010	10	1	12712747	693	9.36	0.56	12	0.16	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	6710	-18.78	20230523	5060	7.71	20230726	5.55	N	003010	500	63 억	374340	N	N	0	N	N
56	20240523	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	20	2	0.37	87260710	16052	31.45	5450	5460	5400	7050	3810	5430	5436.13	2.94	2479	5516	5472	5436	5392	5356	5495	5415	64	1620	500	4010	10	1	12712747	693	9.36	0.56	12	0.13	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	6710	-18.78	20230523	5060	7.71	20230726	5.55	N	003010	500	63 억	374340	N	N	0	N	N
57	20240523	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	10	2	0.18	1355840	249	0.49	5450	5450	5430	7050	3810	5430	5445.14	2.94	-123	5516	5472	5436	5392	5356	5495	5415	64	1620	500	4010	10	1	12712747	692	9.35	0.56	12	0.00	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6710	-18.93	20230523	5060	7.51	20230726	5.55	N	003010	500	63 억	374340	N	N	0	N	N
58	20240522	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	10	2	0.18	275667100	50683	83.51	5420	5480	5400	7040	3800	5420	5439.05	2.92	3758	5493	5456	5433	5396	5373	5445	5385	64	1620	500	4010	10	1	12712747	690	9.33	0.56	12	0.40	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	6850	-20.73	20230522	5060	7.31	20230726	5.49	N	003010	500	63 억	370654	N	N	3	N	N
59	20240522	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	20	2	0.37	264691950	48663	80.19	5420	5480	5400	7040	3800	5420	5439.29	2.92	3484	5493	5456	5433	5396	5373	5445	5385	64	1620	500	4010	10	1	12712747	692	9.35	0.56	12	0.38	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6850	-20.58	20230522	5060	7.51	20230726	5.49	N	003010	500	63 억	370654	N	N	3	N	N
60	20240522	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	20	2	0.37	222413440	40880	67.36	5420	5480	5400	7040	3800	5420	5440.64	2.92	3779	5493	5456	5433	5396	5373	5445	5385	64	1620	500	4010	10	1	12712747	692	9.35	0.56	12	0.32	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6850	-20.58	20230522	5060	7.51	20230726	5.49	N	003010	500	63 억	370654	N	N	3	N	N
61	20240522	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	40	2	0.74	171444250	31527	51.95	5420	5480	5400	7040	3800	5420	5438.01	2.92	924	5493	5456	5433	5396	5373	5445	5385	64	1620	500	4010	10	1	12712747	694	9.38	0.56	12	0.25	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	6850	-20.29	20230522	5060	7.91	20230726	5.49	N	003010	500	63 억	370654	N	N	3	N	N
62	20240522	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	50	2	0.92	112476250	20716	34.14	5420	5470	5400	7040	3800	5420	5429.44	2.92	-1727	5493	5456	5433	5396	5373	5445	5385	64	1620	500	4010	10	1	12712747	695	9.40	0.57	12	0.16	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	6850	-20.15	20230522	5060	8.10	20230726	5.49	N	003010	500	63 억	370654	N	N	3	N	N
63	20240522	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	20	2	0.37	68946110	12728	20.97	5420	5440	5400	7040	3800	5420	5416.88	2.92	-882	5493	5456	5433	5396	5373	5445	5385	64	1620	500	4010	10	1	12712747	692	9.35	0.56	12	0.10	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6850	-20.58	20230522	5060	7.51	20230726	5.49	N	003010	500	63 억	370654	N	N	3	N	N
64	20240522	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	10	2	0.18	48741460	8996	14.82	5420	5440	5410	7040	3800	5420	5418.13	2.92	-637	5493	5456	5433	5396	5373	5445	5385	64	1620	500	4010	10	1	12712747	690	9.33	0.56	12	0.07	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	6850	-20.73	20230522	5060	7.31	20230726	5.49	N	003010	500	63 억	370654	N	N	3	N	N
65	20240522	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	0	3	0.00	3300780	609	1.00	5420	5420	5420	7040	3800	5420	5420.00	2.92	-143	5493	5456	5433	5396	5373	5445	5385	64	1620	500	4010	10	1	12712747	689	9.31	0.56	12	0.00	582.00	9678.00	7200	20230519	-24.72	5060	20230726	7.11	6170	-12.16	20240403	5320	1.88	20240125	6850	-20.88	20230522	5060	7.11	20230726	5.49	N	003010	500	63 억	370654	N	N	3	N	N
66	20240521	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-60	5	-1.09	328665250	60564	55.24	5440	5470	5410	7120	3840	5480	5426.82	3.05	-16962	5540	5510	5460	5430	5380	5485	5405	64	1640	500	4050	10	1	12712747	689	9.31	0.56	12	0.48	582.00	9678.00	7200	20230519	-24.72	5060	20230726	7.11	6170	-12.16	20240403	5320	1.88	20240125	6850	-20.88	20230522	5060	7.11	20230726	5.40	N	003010	500	63 억	387669	N	N	3	N	N
67	20240521	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-60	5	-1.09	259732460	47841	43.63	5440	5470	5410	7120	3840	5480	5429.07	3.05	-15063	5540	5510	5460	5430	5380	5485	5405	64	1640	500	4050	10	1	12712747	689	9.31	0.56	12	0.38	582.00	9678.00	7200	20230519	-24.72	5060	20230726	7.11	6170	-12.16	20240403	5320	1.88	20240125	6850	-20.88	20230522	5060	7.11	20230726	5.40	N	003010	500	63 억	387669	N	N	4	N	N
68	20240521	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-70	5	-1.28	213326460	39277	35.82	5440	5470	5410	7120	3840	5480	5431.33	3.05	-12809	5540	5510	5460	5430	5380	5485	5405	64	1640	500	4050	10	1	12712747	688	9.30	0.56	12	0.31	582.00	9678.00	7200	20230519	-24.86	5060	20230726	6.92	6170	-12.32	20240403	5320	1.69	20240125	6850	-21.02	20230522	5060	6.92	20230726	5.40	N	003010	500	63 억	387669	N	N	4	N	N
69	20240521	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-40	5	-0.73	181624170	33432	30.49	5440	5470	5420	7120	3840	5480	5432.64	3.05	-10221	5540	5510	5460	5430	5380	5485	5405	64	1640	500	4050	10	1	12712747	692	9.35	0.56	12	0.26	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6850	-20.58	20230522	5060	7.51	20230726	5.40	N	003010	500	63 억	387669	N	N	4	N	N
70	20240521	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-60	5	-1.09	155846340	28681	26.16	5440	5470	5420	7120	3840	5480	5433.78	3.05	-7584	5540	5510	5460	5430	5380	5485	5405	64	1640	500	4050	10	1	12712747	689	9.31	0.56	12	0.23	582.00	9678.00	7200	20230519	-24.72	5060	20230726	7.11	6170	-12.16	20240403	5320	1.88	20240125	6850	-20.88	20230522	5060	7.11	20230726	5.40	N	003010	500	63 억	387669	N	N	4	N	N
71	20240521	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-40	5	-0.73	122835810	22601	20.61	5440	5470	5420	7120	3840	5480	5434.96	3.05	-6035	5540	5510	5460	5430	5380	5485	5405	64	1640	500	4050	10	1	12712747	692	9.35	0.56	12	0.18	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6850	-20.58	20230522	5060	7.51	20230726	5.40	N	003010	500	63 억	387669	N	N	4	N	N
72	20240521	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-40	5	-0.73	72340360	13297	12.13	5440	5470	5430	7120	3840	5480	5440.34	3.05	-2643	5540	5510	5460	5430	5380	5485	5405	64	1640	500	4050	10	1	12712747	692	9.35	0.56	12	0.10	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6850	-20.58	20230522	5060	7.51	20230726	5.40	N	003010	500	63 억	387669	N	N	4	N	N
73	20240521	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-40	5	-0.73	10031700	1844	1.68	5440	5450	5440	7120	3840	5480	5440.08	3.05	115	5540	5510	5460	5430	5380	5485	5405	64	1640	500	4050	10	1	12712747	692	9.35	0.56	12	0.01	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	6850	-20.58	20230522	5060	7.51	20230726	5.40	N	003010	500	63 억	387669	N	N	4	N	N
74	20240517	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-20	5	-0.36	526319500	96488	109.61	5500	5520	5430	7160	3860	5510	5454.72	3.54	-36385	5563	5536	5493	5466	5423	5550	5480	64	1650	500	4070	10	1	12712747	698	9.43	0.57	12	0.76	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.19	N	003010	500	63 억	449974	N	N	1	N	N
75	20240517	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-70	5	-1.27	470980580	86370	98.12	5500	5520	5430	7160	3860	5510	5453.06	3.54	-30721	5563	5536	5493	5466	5423	5550	5480	64	1650	500	4070	10	1	12712747	692	9.35	0.56	12	0.68	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.19	N	003010	500	63 억	449974	N	N	6	N	N
76	20240517	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-60	5	-1.09	418604090	76743	87.18	5500	5520	5430	7160	3860	5510	5454.62	3.54	-28169	5563	5536	5493	5466	5423	5550	5480	64	1650	500	4070	10	1	12712747	693	9.36	0.56	12	0.60	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.19	N	003010	500	63 억	449974	N	N	6	N	N
77	20240517	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-80	5	-1.45	368702490	67572	76.76	5500	5520	5430	7160	3860	5510	5456.44	3.54	-25066	5563	5536	5493	5466	5423	5550	5480	64	1650	500	4070	10	1	12712747	690	9.33	0.56	12	0.53	582.00	9678.00	7200	20230519	-24.58	5060	20230726	7.31	6170	-11.99	20240403	5320	2.07	20240125	7200	-24.58	20230519	5060	7.31	20230726	5.19	N	003010	500	63 억	449974	N	N	6	N	N
78	20240517	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-70	5	-1.27	303110210	55513	63.06	5500	5520	5440	7160	3860	5510	5460.17	3.54	-19841	5563	5536	5493	5466	5423	5550	5480	64	1650	500	4070	10	1	12712747	692	9.35	0.56	12	0.44	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.19	N	003010	500	63 억	449974	N	N	6	N	N
79	20240517	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-70	5	-1.27	269926480	49418	56.14	5500	5520	5440	7160	3860	5510	5462.11	3.54	-16474	5563	5536	5493	5466	5423	5550	5480	64	1650	500	4070	10	1	12712747	692	9.35	0.56	12	0.39	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.19	N	003010	500	63 억	449974	N	N	6	N	N
80	20240517	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-50	5	-0.91	199137260	36426	41.38	5500	5520	5450	7160	3860	5510	5466.90	3.54	-9967	5563	5536	5493	5466	5423	5550	5480	64	1650	500	4070	10	1	12712747	694	9.38	0.56	12	0.29	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.19	N	003010	500	63 억	449974	N	N	6	N	N
81	20240517	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-10	5	-0.18	6355380	1154	1.31	5500	5520	5500	7160	3860	5510	5507.26	3.54	353	5563	5536	5493	5466	5423	5550	5480	64	1650	500	4070	10	1	12712747	699	9.45	0.57	12	0.01	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.19	N	003010	500	63 억	449974	N	N	6	N	N
82	20240516	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	40	2	0.73	480033700	87439	151.45	5470	5520	5450	7110	3830	5470	5489.93	3.52	2602	5523	5496	5473	5446	5423	5495	5445	64	1640	500	4040	10	1	12712747	700	9.47	0.57	12	0.69	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.23	N	003010	500	63 억	447607	N	N	6	N	N
83	20240516	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	30	2	0.55	432093020	78738	136.38	5470	5520	5450	7110	3830	5470	5487.73	3.52	2962	5523	5496	5473	5446	5423	5495	5445	64	1640	500	4040	10	1	12712747	699	9.45	0.57	12	0.62	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.23	N	003010	500	63 억	447607	N	N	6	N	N
84	20240516	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	20	2	0.37	368148790	67131	116.28	5470	5520	5450	7110	3830	5470	5484.04	3.52	4557	5523	5496	5473	5446	5423	5495	5445	64	1640	500	4040	10	1	12712747	698	9.43	0.57	12	0.53	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.23	N	003010	500	63 억	447607	N	N	6	N	N
85	20240516	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	40	2	0.73	296035690	54022	93.57	5470	5520	5450	7110	3830	5470	5479.91	3.52	3620	5523	5496	5473	5446	5423	5495	5445	64	1640	500	4040	10	1	12712747	700	9.47	0.57	12	0.42	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.23	N	003010	500	63 억	447607	N	N	6	N	N
86	20240516	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	20	2	0.37	208544230	38115	66.02	5470	5510	5450	7110	3830	5470	5471.45	3.52	-1208	5523	5496	5473	5446	5423	5495	5445	64	1640	500	4040	10	1	12712747	698	9.43	0.57	12	0.30	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.23	N	003010	500	63 억	447607	N	N	6	N	N
87	20240516	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	0	3	0.00	184202730	33667	58.31	5470	5510	5450	7110	3830	5470	5471.31	3.52	368	5523	5496	5473	5446	5423	5495	5445	64	1640	500	4040	10	1	12712747	695	9.40	0.57	12	0.26	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.23	N	003010	500	63 억	447607	N	N	6	N	N
88	20240516	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	0	3	0.00	125733390	22980	39.80	5470	5510	5450	7110	3830	5470	5471.43	3.52	2613	5523	5496	5473	5446	5423	5495	5445	64	1640	500	4040	10	1	12712747	695	9.40	0.57	12	0.18	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.23	N	003010	500	63 억	447607	N	N	6	N	N
89	20240516	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	20	2	0.37	26109470	4769	8.26	5470	5500	5470	7110	3830	5470	5474.83	3.52	588	5523	5496	5473	5446	5423	5495	5445	64	1640	500	4040	10	1	12712747	698	9.43	0.57	12	0.04	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.23	N	003010	500	63 억	447607	N	N	6	N	N
90	20240514	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-10	5	-0.18	311824460	57010	80.22	5470	5500	5450	7120	3840	5480	5469.64	3.60	-9879	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	695	9.40	0.57	12	0.45	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.20	N	003010	500	63 억	457671	N	N	6	N	N
91	20240514	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	10	2	0.18	256938280	46989	66.12	5470	5500	5450	7120	3840	5480	5468.05	3.60	-10937	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	698	9.43	0.57	12	0.37	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.20	N	003010	500	63 억	457671	N	N	2	N	N
92	20240514	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-10	5	-0.18	219859480	40225	56.60	5470	5500	5450	7120	3840	5480	5465.74	3.60	-10819	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	695	9.40	0.57	12	0.32	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.20	N	003010	500	63 억	457671	N	N	2	N	N
93	20240514	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-10	5	-0.18	202489820	37045	52.13	5470	5500	5450	7120	3840	5480	5466.05	3.60	-10352	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	695	9.40	0.57	12	0.29	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.20	N	003010	500	63 억	457671	N	N	2	N	N
94	20240514	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-20	5	-0.36	179661540	32871	46.25	5470	5500	5450	7120	3840	5480	5465.65	3.60	-9064	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	694	9.38	0.56	12	0.26	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.20	N	003010	500	63 억	457671	N	N	2	N	N
95	20240514	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	0	3	0.00	111849040	20455	28.78	5470	5500	5450	7120	3840	5480	5468.05	3.60	-6180	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	697	9.42	0.57	12	0.16	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.20	N	003010	500	63 억	457671	N	N	2	N	N
96	20240514	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-20	5	-0.36	67791480	12393	17.44	5470	5500	5450	7120	3840	5480	5470.14	3.60	-4304	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	694	9.38	0.56	12	0.10	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.20	N	003010	500	63 억	457671	N	N	2	N	N
97	20240514	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-10	5	-0.18	563410	103	0.14	5470	5470	5470	7120	3840	5480	5470.00	3.60	-103	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	695	9.40	0.57	12	0.00	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.20	N	003010	500	63 억	457671	N	N	2	N	N
98	20240513	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	20	2	0.37	387060780	70852	160.96	5450	5540	5430	7090	3830	5460	5462.86	3.62	-1507	5533	5496	5463	5426	5393	5480	5410	64	1630	500	4040	10	1	12712747	697	9.42	0.57	12	0.56	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.25	N	003010	500	63 억	459728	N	N	2	N	N
99	20240513	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-10	5	-0.18	342997410	62783	142.63	5450	5540	5430	7090	3830	5460	5463.22	3.62	-2147	5533	5496	5463	5426	5393	5480	5410	64	1630	500	4040	10	1	12712747	693	9.36	0.56	12	0.49	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.25	N	003010	500	63 억	459728	N	N	0	N	N
100	20240513	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-20	5	-0.37	274491940	50200	114.04	5450	5540	5430	7090	3830	5460	5467.97	3.62	-192	5533	5496	5463	5426	5393	5480	5410	64	1630	500	4040	10	1	12712747	692	9.35	0.56	12	0.39	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.25	N	003010	500	63 억	459728	N	N	0	N	N
101	20240513	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	0	3	0.00	219390900	40091	91.08	5450	5540	5430	7090	3830	5460	5472.32	3.62	-195	5533	5496	5463	5426	5393	5480	5410	64	1630	500	4040	10	1	12712747	694	9.38	0.56	12	0.32	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.25	N	003010	500	63 억	459728	N	N	0	N	N
102	20240513	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	0	3	0.00	189695030	34645	78.70	5450	5540	5430	7090	3830	5460	5475.40	3.62	-1271	5533	5496	5463	5426	5393	5480	5410	64	1630	500	4040	10	1	12712747	694	9.38	0.56	12	0.27	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.25	N	003010	500	63 억	459728	N	N	0	N	N
103	20240513	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-10	5	-0.18	175611670	32064	72.84	5450	5540	5430	7090	3830	5460	5476.91	3.62	-155	5533	5496	5463	5426	5393	5480	5410	64	1630	500	4040	10	1	12712747	693	9.36	0.56	12	0.25	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.25	N	003010	500	63 억	459728	N	N	0	N	N
104	20240513	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	50	2	0.92	119589350	21820	49.57	5450	5540	5430	7090	3830	5460	5480.72	3.62	-956	5533	5496	5463	5426	5393	5480	5410	64	1630	500	4040	10	1	12712747	700	9.47	0.57	12	0.17	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.25	N	003010	500	63 억	459728	N	N	0	N	N
105	20240513	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	10	2	0.18	4606120	845	1.92	5450	5470	5450	7090	3830	5460	5451.00	3.62	75	5533	5496	5463	5426	5393	5480	5410	64	1630	500	4040	10	1	12712747	695	9.40	0.57	12	0.01	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.25	N	003010	500	63 억	459728	N	N	0	N	N
106	20240510	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-10	5	-0.18	236964710	43418	67.89	5470	5500	5430	7110	3830	5470	5457.75	3.22	-4710	5583	5526	5483	5426	5383	5505	5405	64	1640	500	4040	10	1	12712747	694	9.38	0.56	12	0.34	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.27	N	003010	500	63 억	409781	N	N	0	N	N
107	20240510	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-20	5	-0.37	223224730	40901	63.96	5470	5500	5430	7110	3830	5470	5457.68	3.22	-4756	5583	5526	5483	5426	5383	5505	5405	64	1640	500	4040	10	1	12712747	693	9.36	0.56	12	0.32	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.27	N	003010	500	63 억	409781	N	N	0	N	N
108	20240510	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-10	5	-0.18	166534310	30523	47.73	5470	5500	5430	7110	3830	5470	5456.02	3.22	-5552	5583	5526	5483	5426	5383	5505	5405	64	1640	500	4040	10	1	12712747	694	9.38	0.56	12	0.24	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.27	N	003010	500	63 억	409781	N	N	0	N	N
109	20240510	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	0	3	0.00	143199620	26258	41.06	5470	5500	5430	7110	3830	5470	5453.55	3.22	-6229	5583	5526	5483	5426	5383	5505	5405	64	1640	500	4040	10	1	12712747	695	9.40	0.57	12	0.21	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.27	N	003010	500	63 억	409781	N	N	0	N	N
110	20240510	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-10	5	-0.18	132924290	24378	38.12	5470	5500	5430	7110	3830	5470	5452.62	3.22	-6189	5583	5526	5483	5426	5383	5505	5405	64	1640	500	4040	10	1	12712747	694	9.38	0.56	12	0.19	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.27	N	003010	500	63 억	409781	N	N	0	N	N
111	20240510	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-30	5	-0.55	107023550	19632	30.70	5470	5500	5430	7110	3830	5470	5451.47	3.22	-5459	5583	5526	5483	5426	5383	5505	5405	64	1640	500	4040	10	1	12712747	692	9.35	0.56	12	0.15	582.00	9678.00	7200	20230519	-24.44	5060	20230726	7.51	6170	-11.83	20240403	5320	2.26	20240125	7200	-24.44	20230519	5060	7.51	20230726	5.27	N	003010	500	63 억	409781	N	N	0	N	N
112	20240510	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-20	5	-0.37	43605670	7978	12.48	5470	5500	5450	7110	3830	5470	5465.73	3.22	-960	5583	5526	5483	5426	5383	5505	5405	64	1640	500	4040	10	1	12712747	693	9.36	0.56	12	0.06	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.27	N	003010	500	63 억	409781	N	N	0	N	N
113	20240510	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	0	3	0.00	3643020	666	1.04	5470	5470	5470	7110	3830	5470	5470.00	3.22	336	5583	5526	5483	5426	5383	5505	5405	64	1640	500	4040	10	1	12712747	695	9.40	0.57	12	0.01	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.27	N	003010	500	63 억	409781	N	N	0	N	N
114	20240509	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-40	5	-0.73	348961970	63746	124.06	5510	5540	5440	7160	3860	5510	5474.26	3.37	-18407	5576	5542	5486	5452	5396	5560	5470	64	1650	500	4070	10	1	12712747	695	9.40	0.57	12	0.50	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.27	N	003010	500	63 억	428309	N	N	0	N	N
115	20240509	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-50	5	-0.91	325337430	59423	115.64	5510	5540	5440	7160	3860	5510	5474.94	3.37	-16175	5576	5542	5486	5452	5396	5560	5470	64	1650	500	4070	10	1	12712747	694	9.38	0.56	12	0.47	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.27	N	003010	500	63 억	428309	N	N	0	N	N
116	20240509	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-60	5	-1.09	248540440	45329	88.21	5510	5540	5450	7160	3860	5510	5483.03	3.37	-9879	5576	5542	5486	5452	5396	5560	5470	64	1650	500	4070	10	1	12712747	693	9.36	0.56	12	0.36	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.27	N	003010	500	63 억	428309	N	N	0	N	N
117	20240509	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-50	5	-0.91	191501820	34887	67.89	5510	5540	5460	7160	3860	5510	5489.20	3.37	-6038	5576	5542	5486	5452	5396	5560	5470	64	1650	500	4070	10	1	12712747	694	9.38	0.56	12	0.27	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.27	N	003010	500	63 억	428309	N	N	0	N	N
118	20240509	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-20	5	-0.36	125917260	22904	44.57	5510	5540	5470	7160	3860	5510	5497.61	3.37	-3160	5576	5542	5486	5452	5396	5560	5470	64	1650	500	4070	10	1	12712747	698	9.43	0.57	12	0.18	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.27	N	003010	500	63 억	428309	N	N	0	N	N
119	20240509	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-20	5	-0.36	102753320	18680	36.35	5510	5540	5470	7160	3860	5510	5500.71	3.37	-2008	5576	5542	5486	5452	5396	5560	5470	64	1650	500	4070	10	1	12712747	698	9.43	0.57	12	0.15	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.27	N	003010	500	63 억	428309	N	N	0	N	N
120	20240509	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-10	5	-0.18	43022480	7810	15.20	5510	5540	5480	7160	3860	5510	5508.64	3.37	974	5576	5542	5486	5452	5396	5560	5470	64	1650	500	4070	10	1	12712747	699	9.45	0.57	12	0.06	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.27	N	003010	500	63 억	428309	N	N	0	N	N
121	20240509	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	0	3	0.00	2702200	490	0.95	5510	5520	5510	7160	3860	5510	5514.69	3.37	144	5576	5542	5486	5452	5396	5560	5470	64	1650	500	4070	10	1	12712747	700	9.47	0.57	12	0.00	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.27	N	003010	500	63 억	428309	N	N	0	N	N
122	20240508	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	40	2	0.73	281450580	51379	68.43	5440	5520	5430	7110	3830	5470	5477.74	3.35	2279	5543	5506	5473	5436	5403	5490	5420	64	1640	500	4040	10	1	12712747	700	9.47	0.57	12	0.40	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.28	N	003010	500	63 억	426145	N	N	0	N	N
123	20240508	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	40	2	0.73	232328920	42454	56.54	5440	5520	5430	7110	3830	5470	5472.49	3.35	1838	5543	5506	5473	5436	5403	5490	5420	64	1640	500	4040	10	1	12712747	700	9.47	0.57	12	0.33	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.28	N	003010	500	63 억	426145	N	N	0	N	N
124	20240508	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	40	2	0.73	195937450	35840	47.73	5440	5510	5430	7110	3830	5470	5467.00	3.35	1733	5543	5506	5473	5436	5403	5490	5420	64	1640	500	4040	10	1	12712747	700	9.47	0.57	12	0.28	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.28	N	003010	500	63 억	426145	N	N	0	N	N
125	20240508	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	10	2	0.18	162686480	29785	39.67	5440	5500	5430	7110	3830	5470	5462.03	3.35	1385	5543	5506	5473	5436	5403	5490	5420	64	1640	500	4040	10	1	12712747	697	9.42	0.57	12	0.23	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.28	N	003010	500	63 억	426145	N	N	0	N	N
126	20240508	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-10	5	-0.18	141241510	25865	34.45	5440	5500	5430	7110	3830	5470	5460.72	3.35	-244	5543	5506	5473	5436	5403	5490	5420	64	1640	500	4040	10	1	12712747	694	9.38	0.56	12	0.20	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.28	N	003010	500	63 억	426145	N	N	0	N	N
127	20240508	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	0	3	0.00	124337360	22773	30.33	5440	5500	5430	7110	3830	5470	5459.86	3.35	-202	5543	5506	5473	5436	5403	5490	5420	64	1640	500	4040	10	1	12712747	695	9.40	0.57	12	0.18	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.28	N	003010	500	63 억	426145	N	N	0	N	N
128	20240508	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-10	5	-0.18	54567780	9987	13.30	5440	5500	5430	7110	3830	5470	5463.88	3.35	-2144	5543	5506	5473	5436	5403	5490	5420	64	1640	500	4040	10	1	12712747	694	9.38	0.56	12	0.08	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.28	N	003010	500	63 억	426145	N	N	0	N	N
129	20240508	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	20	2	0.37	5088160	935	1.25	5440	5490	5440	7110	3830	5470	5441.88	3.35	-363	5543	5506	5473	5436	5403	5490	5420	64	1640	500	4040	10	1	12712747	698	9.43	0.57	12	0.01	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.28	N	003010	500	63 억	426145	N	N	0	N	N
130	20240503	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-40	5	-0.73	316837210	57891	101.09	5470	5520	5450	7130	3850	5490	5472.99	3.63	-22648	5556	5522	5496	5462	5436	5540	5480	64	1640	500	4060	10	1	12712747	693	9.36	0.56	12	0.46	582.00	9678.00	7200	20230519	-24.31	5060	20230726	7.71	6170	-11.67	20240403	5320	2.44	20240125	7200	-24.31	20230519	5060	7.71	20230726	5.20	N	003010	500	63 억	461162	N	N	14	N	N
131	20240503	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-30	5	-0.55	296810090	54223	94.69	5470	5520	5450	7130	3850	5490	5473.87	3.63	-21040	5556	5522	5496	5462	5436	5540	5480	64	1640	500	4060	10	1	12712747	694	9.38	0.56	12	0.43	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.20	N	003010	500	63 억	461162	N	N	14	N	N
132	20240503	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	266399770	48657	84.97	5470	5520	5450	7130	3850	5490	5475.05	3.63	-17575	5556	5522	5496	5462	5436	5540	5480	64	1640	500	4060	10	1	12712747	695	9.40	0.57	12	0.38	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.20	N	003010	500	63 억	461162	N	N	14	N	N
133	20240503	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-30	5	-0.55	258079330	47135	82.31	5470	5520	5450	7130	3850	5490	5475.32	3.63	-16828	5556	5522	5496	5462	5436	5540	5480	64	1640	500	4060	10	1	12712747	694	9.38	0.56	12	0.37	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.20	N	003010	500	63 억	461162	N	N	14	N	N
134	20240503	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-30	5	-0.55	213370310	38958	68.03	5470	5520	5460	7130	3850	5490	5476.92	3.63	-14445	5556	5522	5496	5462	5436	5540	5480	64	1640	500	4060	10	1	12712747	694	9.38	0.56	12	0.31	582.00	9678.00	7200	20230519	-24.17	5060	20230726	7.91	6170	-11.51	20240403	5320	2.63	20240125	7200	-24.17	20230519	5060	7.91	20230726	5.20	N	003010	500	63 억	461162	N	N	14	N	N
135	20240503	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	10	2	0.18	100114490	18246	31.86	5470	5520	5470	7130	3850	5490	5486.92	3.63	-5419	5556	5522	5496	5462	5436	5540	5480	64	1640	500	4060	10	1	12712747	699	9.45	0.57	12	0.14	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.20	N	003010	500	63 억	461162	N	N	14	N	N
136	20240503	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	10	2	0.18	79753350	14539	25.39	5470	5520	5470	7130	3850	5490	5485.47	3.63	-3911	5556	5522	5496	5462	5436	5540	5480	64	1640	500	4060	10	1	12712747	699	9.45	0.57	12	0.11	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.20	N	003010	500	63 억	461162	N	N	14	N	N
137	20240503	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	20	2	0.36	23585550	4310	7.53	5470	5510	5470	7130	3850	5490	5472.19	3.63	-1220	5556	5522	5496	5462	5436	5540	5480	64	1640	500	4060	10	1	12712747	700	9.47	0.57	12	0.03	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.20	N	003010	500	63 억	461162	N	N	14	N	N
138	20240502	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	10	2	0.18	314589640	57262	84.49	5480	5530	5470	7120	3840	5480	5493.86	3.74	-14672	5560	5520	5480	5440	5400	5520	5440	64	1640	500	4050	10	1	12712747	698	9.43	0.57	12	0.45	582.00	9678.00	7200	20230519	-23.75	5060	20230726	8.50	6170	-11.02	20240403	5320	3.20	20240125	7200	-23.75	20230519	5060	8.50	20230726	5.17	N	003010	500	63 억	475887	N	N	14	N	N
139	20240502	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	30	2	0.55	299322300	54485	80.39	5480	5530	5470	7120	3840	5480	5493.66	3.74	-14153	5560	5520	5480	5440	5400	5520	5440	64	1640	500	4050	10	1	12712747	700	9.47	0.57	12	0.43	582.00	9678.00	7200	20230519	-23.47	5060	20230726	8.89	6170	-10.70	20240403	5320	3.57	20240125	7200	-23.47	20230519	5060	8.89	20230726	5.17	N	003010	500	63 억	475887	N	N	0	N	N
140	20240502	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	20	2	0.36	275962830	50234	74.12	5480	5530	5470	7120	3840	5480	5493.55	3.74	-12879	5560	5520	5480	5440	5400	5520	5440	64	1640	500	4050	10	1	12712747	699	9.45	0.57	12	0.40	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.17	N	003010	500	63 억	475887	N	N	0	N	N
141	20240502	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	0	3	0.00	191599880	34868	51.45	5480	5530	5470	7120	3840	5480	5495.01	3.74	-10387	5560	5520	5480	5440	5400	5520	5440	64	1640	500	4050	10	1	12712747	697	9.42	0.57	12	0.27	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.17	N	003010	500	63 억	475887	N	N	0	N	N
142	20240502	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	0	3	0.00	179549200	32671	48.21	5480	5530	5470	7120	3840	5480	5495.68	3.74	-9943	5560	5520	5480	5440	5400	5520	5440	64	1640	500	4050	10	1	12712747	697	9.42	0.57	12	0.26	582.00	9678.00	7200	20230519	-23.89	5060	20230726	8.30	6170	-11.18	20240403	5320	3.01	20240125	7200	-23.89	20230519	5060	8.30	20230726	5.17	N	003010	500	63 억	475887	N	N	0	N	N
143	20240502	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	40	2	0.73	125963960	22907	33.80	5480	5530	5470	7120	3840	5480	5498.93	3.74	-8910	5560	5520	5480	5440	5400	5520	5440	64	1640	500	4050	10	1	12712747	702	9.48	0.57	12	0.18	582.00	9678.00	7200	20230519	-23.33	5060	20230726	9.09	6170	-10.53	20240403	5320	3.76	20240125	7200	-23.33	20230519	5060	9.09	20230726	5.17	N	003010	500	63 억	475887	N	N	0	N	N
144	20240502	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	20	2	0.36	87401820	15914	23.48	5480	5520	5470	7120	3840	5480	5492.13	3.74	-6007	5560	5520	5480	5440	5400	5520	5440	64	1640	500	4050	10	1	12712747	699	9.45	0.57	12	0.13	582.00	9678.00	7200	20230519	-23.61	5060	20230726	8.70	6170	-10.86	20240403	5320	3.38	20240125	7200	-23.61	20230519	5060	8.70	20230726	5.17	N	003010	500	63 억	475887	N	N	0	N	N
145	20240502	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-10	5	-0.18	13522210	2462	3.63	5480	5520	5470	7120	3840	5480	5492.37	3.74	-142	5560	5520	5480	5440	5400	5520	5440	64	1640	500	4050	10	1	12712747	695	9.40	0.57	12	0.02	582.00	9678.00	7200	20230519	-24.03	5060	20230726	8.10	6170	-11.35	20240403	5320	2.82	20240125	7200	-24.03	20230519	5060	8.10	20230726	5.17	N	003010	500	63 억	475887	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History