KissMeData/013000/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

59 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	20240628	160314	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	1	2	0.08	23695214	18255	198.96	1290	1318	1271	1677	903	1290	1298.01	1.08	-2087	1312	1300	1295	1283	1278	1298	1281	144	387	500	900	1	1	28705031	371	14.51	0.77	12	0.06	89.00	1687.00	1700	20240319	-24.06	1178	20230727	9.59	1700	-24.06	20240319	1261	2.38	20240625	1700	-24.06	20240319	1178	9.59	20230727	0.65	N	013000	500	143 억	309468	N	N	35	N	N
3	20240628	150314	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	15	2	1.16	21142949	16279	177.43	1290	1318	1271	1677	903	1290	1298.79	1.08	-521	1312	1300	1295	1283	1278	1298	1281	144	387	500	900	1	1	28705031	375	14.66	0.77	12	0.06	89.00	1687.00	1700	20240319	-23.24	1178	20230727	10.78	1700	-23.24	20240319	1261	3.49	20240625	1700	-23.24	20240319	1178	10.78	20230727	0.65	N	013000	500	143 억	309468	N	N	43	N	N
4	20240628	140313	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	16	2	1.24	20220314	15572	169.72	1290	1318	1271	1677	903	1290	1298.50	1.08	-217	1312	1300	1295	1283	1278	1298	1281	144	387	500	900	1	1	28705031	375	14.67	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1261	3.57	20240625	1700	-23.18	20240319	1178	10.87	20230727	0.65	N	013000	500	143 억	309468	N	N	43	N	N
5	20240628	130314	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	15	2	1.16	17888249	13786	150.26	1290	1318	1271	1677	903	1290	1297.57	1.08	445	1312	1300	1295	1283	1278	1298	1281	144	387	500	900	1	1	28705031	375	14.66	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.24	1178	20230727	10.78	1700	-23.24	20240319	1261	3.49	20240625	1700	-23.24	20240319	1178	10.78	20230727	0.65	N	013000	500	143 억	309468	N	N	43	N	N
6	20240628	120313	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	19	2	1.47	17821693	13735	149.70	1290	1318	1271	1677	903	1290	1297.54	1.08	477	1312	1300	1295	1283	1278	1298	1281	144	387	500	900	1	1	28705031	376	14.71	0.78	12	0.05	89.00	1687.00	1700	20240319	-23.00	1178	20230727	11.12	1700	-23.00	20240319	1261	3.81	20240625	1700	-23.00	20240319	1178	11.12	20230727	0.65	N	013000	500	143 억	309468	N	N	43	N	N
7	20240628	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	15	2	1.16	16105503	12422	135.39	1290	1318	1271	1677	903	1290	1296.53	1.08	656	1312	1300	1295	1283	1278	1298	1281	144	387	500	900	1	1	28705031	375	14.66	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.24	1178	20230727	10.78	1700	-23.24	20240319	1261	3.49	20240625	1700	-23.24	20240319	1178	10.78	20230727	0.65	N	013000	500	143 억	309468	N	N	43	N	N
8	20240628	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	10	2	0.78	13637926	10525	114.71	1290	1318	1271	1677	903	1290	1295.76	1.08	827	1312	1300	1295	1283	1278	1298	1281	144	387	500	900	1	1	28705031	373	14.61	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1261	3.09	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.65	N	013000	500	143 억	309468	N	N	43	N	N
9	20240628	090309	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	8	2	0.62	242904	188	2.05	1290	1298	1290	1677	903	1290	1292.04	1.08	0	1312	1300	1295	1283	1278	1298	1281	144	387	500	900	1	1	28705031	373	14.58	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.65	N	013000	500	143 억	309468	N	N	43	N	N
10	20240627	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	5	2	0.39	11856588	9175	21.81	1305	1307	1290	1670	900	1285	1292.27	1.08	-1238	1337	1311	1298	1272	1259	1304	1265	144	385	500	890	1	1	28705031	370	14.49	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.12	1178	20230727	9.51	1700	-24.12	20240319	1261	2.30	20240625	1700	-24.12	20240319	1178	9.51	20230727	0.64	N	013000	500	143 억	310706	N	N	43	N	N
11	20240627	150310	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	8	2	0.62	7978485	6169	14.67	1305	1307	1290	1670	900	1285	1293.32	1.08	-928	1337	1311	1298	1272	1259	1304	1265	144	385	500	890	1	1	28705031	371	14.53	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.94	1178	20230727	9.76	1700	-23.94	20240319	1261	2.54	20240625	1700	-23.94	20240319	1178	9.76	20230727	0.64	N	013000	500	143 억	310706	N	N	52	N	N
12	20240627	140307	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	5	2	0.39	4455850	3443	8.19	1305	1307	1290	1670	900	1285	1294.18	1.08	-504	1337	1311	1298	1272	1259	1304	1265	144	385	500	890	1	1	28705031	370	14.49	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.12	1178	20230727	9.51	1700	-24.12	20240319	1261	2.30	20240625	1700	-24.12	20240319	1178	9.51	20230727	0.64	N	013000	500	143 억	310706	N	N	52	N	N
13	20240627	130308	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	8	2	0.62	3593047	2775	6.60	1305	1307	1290	1670	900	1285	1294.79	1.08	-378	1337	1311	1298	1272	1259	1304	1265	144	385	500	890	1	1	28705031	371	14.53	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.94	1178	20230727	9.76	1700	-23.94	20240319	1261	2.54	20240625	1700	-23.94	20240319	1178	9.76	20230727	0.64	N	013000	500	143 억	310706	N	N	52	N	N
14	20240627	120310	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	8	2	0.62	3328155	2570	6.11	1305	1307	1290	1670	900	1285	1295.00	1.08	-378	1337	1311	1298	1272	1259	1304	1265	144	385	500	890	1	1	28705031	371	14.53	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.94	1178	20230727	9.76	1700	-23.94	20240319	1261	2.54	20240625	1700	-23.94	20240319	1178	9.76	20230727	0.64	N	013000	500	143 억	310706	N	N	52	N	N
15	20240627	110309	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	7	2	0.54	3216820	2484	5.91	1305	1307	1290	1670	900	1285	1295.02	1.08	-353	1337	1311	1298	1272	1259	1304	1265	144	385	500	890	1	1	28705031	371	14.52	0.77	12	0.01	89.00	1687.00	1700	20240319	-24.00	1178	20230727	9.68	1700	-24.00	20240319	1261	2.46	20240625	1700	-24.00	20240319	1178	9.68	20230727	0.64	N	013000	500	143 억	310706	N	N	52	N	N
16	20240627	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	13	2	1.01	3086377	2383	5.67	1305	1307	1292	1670	900	1285	1295.16	1.08	-315	1337	1311	1298	1272	1259	1304	1265	144	385	500	890	1	1	28705031	373	14.58	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.64	N	013000	500	143 억	310706	N	N	52	N	N
17	20240627	090308	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	13	2	1.01	830126	637	1.51	1305	1307	1298	1670	900	1285	1303.18	1.08	-314	1337	1311	1298	1272	1259	1304	1265	144	385	500	890	1	1	28705031	373	14.58	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.64	N	013000	500	143 억	310706	N	N	52	N	N
18	20240626	160308	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-23	5	-1.76	54485887	42013	67.39	1295	1324	1285	1700	916	1308	1296.88	1.09	-1192	1346	1327	1294	1275	1242	1336	1284	144	392	500	910	1	1	28705031	369	14.44	0.76	12	0.15	89.00	1687.00	1700	20240319	-24.41	1178	20230727	9.08	1700	-24.41	20240319	1261	1.90	20240625	1700	-24.41	20240319	1178	9.08	20230727	0.65	N	013000	500	143 억	311746	N	N	52	N	N
19	20240626	150308	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	-7	5	-0.54	47020106	36214	58.09	1295	1324	1288	1700	916	1308	1298.40	1.09	-1018	1346	1327	1294	1275	1242	1336	1284	144	392	500	910	1	1	28705031	373	14.62	0.77	12	0.13	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1261	3.17	20240625	1700	-23.47	20240319	1178	10.44	20230727	0.65	N	013000	500	143 억	311746	N	N	61	N	N
20	20240626	140308	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	-3	5	-0.23	29051445	22309	35.78	1295	1324	1293	1700	916	1308	1302.23	1.09	-828	1346	1327	1294	1275	1242	1336	1284	144	392	500	910	1	1	28705031	375	14.66	0.77	12	0.08	89.00	1687.00	1700	20240319	-23.24	1178	20230727	10.78	1700	-23.24	20240319	1261	3.49	20240625	1700	-23.24	20240319	1178	10.78	20230727	0.65	N	013000	500	143 억	311746	N	N	61	N	N
21	20240626	130309	57	100.00	KOSPI	유통업	N	N	N	N	N	1299	-9	5	-0.69	16387354	12566	20.16	1295	1324	1293	1700	916	1308	1304.10	1.09	-733	1346	1327	1294	1275	1242	1336	1284	144	392	500	910	1	1	28705031	373	14.60	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.65	N	013000	500	143 억	311746	N	N	61	N	N
22	20240626	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	-4	5	-0.31	11272740	8634	13.85	1295	1324	1295	1700	916	1308	1305.62	1.09	-574	1346	1327	1294	1275	1242	1336	1284	144	392	500	910	1	1	28705031	374	14.65	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.29	1178	20230727	10.70	1700	-23.29	20240319	1261	3.41	20240625	1700	-23.29	20240319	1178	10.70	20230727	0.65	N	013000	500	143 억	311746	N	N	61	N	N
23	20240626	110308	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	-2	5	-0.15	10594714	8115	13.02	1295	1324	1295	1700	916	1308	1305.57	1.09	-288	1346	1327	1294	1275	1242	1336	1284	144	392	500	910	1	1	28705031	375	14.67	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1261	3.57	20240625	1700	-23.18	20240319	1178	10.87	20230727	0.65	N	013000	500	143 억	311746	N	N	61	N	N
24	20240626	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	-2	5	-0.15	4251019	3261	5.23	1295	1324	1295	1700	916	1308	1303.59	1.09	-129	1346	1327	1294	1275	1242	1336	1284	144	392	500	910	1	1	28705031	375	14.67	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1261	3.57	20240625	1700	-23.18	20240319	1178	10.87	20230727	0.65	N	013000	500	143 억	311746	N	N	61	N	N
25	20240626	090307	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	-2	5	-0.15	1335296	1031	1.65	1295	1306	1295	1700	916	1308	1295.15	1.09	139	1346	1327	1294	1275	1242	1336	1284	144	392	500	910	1	1	28705031	375	14.67	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1261	3.57	20240625	1700	-23.18	20240319	1178	10.87	20230727	0.65	N	013000	500	143 억	311746	N	N	61	N	N
26	20240625	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	7	2	0.54	80819490	62343	138.77	1300	1313	1261	1691	911	1301	1296.37	1.09	-226	1338	1319	1310	1291	1282	1315	1287	144	390	500	910	1	1	28705031	375	14.70	0.78	12	0.22	89.00	1687.00	1700	20240319	-23.06	1178	20230727	11.04	1700	-23.06	20240319	1261	3.73	20240625	1700	-23.06	20240319	1178	11.04	20230727	0.64	N	013000	500	143 억	312036	N	N	61	N	N
27	20240625	150308	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	7	2	0.54	76405514	58972	131.27	1300	1310	1261	1691	911	1301	1295.62	1.09	-235	1338	1319	1310	1291	1282	1315	1287	144	390	500	910	1	1	28705031	375	14.70	0.78	12	0.21	89.00	1687.00	1700	20240319	-23.06	1178	20230727	11.04	1700	-23.06	20240319	1261	3.73	20240625	1700	-23.06	20240319	1178	11.04	20230727	0.64	N	013000	500	143 억	312036	N	N	39	N	N
28	20240625	140308	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-5	5	-0.38	67053031	51792	115.29	1300	1310	1261	1691	911	1301	1294.66	1.09	321	1338	1319	1310	1291	1282	1315	1287	144	390	500	910	1	1	28705031	372	14.56	0.77	12	0.18	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.64	N	013000	500	143 억	312036	N	N	39	N	N
29	20240625	130307	57	100.00	KOSPI	유통업	N	N	N	N	N	1283	-18	5	-1.38	64279316	49634	110.48	1300	1310	1261	1691	911	1301	1295.07	1.09	448	1338	1319	1310	1291	1282	1315	1287	144	390	500	910	1	1	28705031	368	14.42	0.76	12	0.17	89.00	1687.00	1700	20240319	-24.53	1178	20230727	8.91	1700	-24.53	20240319	1261	1.74	20240625	1700	-24.53	20240319	1178	8.91	20230727	0.64	N	013000	500	143 억	312036	N	N	39	N	N
30	20240625	120309	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	-3	5	-0.23	57757446	44585	99.24	1300	1310	1261	1691	911	1301	1295.45	1.09	180	1338	1319	1310	1291	1282	1315	1287	144	390	500	910	1	1	28705031	373	14.58	0.77	12	0.16	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.64	N	013000	500	143 억	312036	N	N	39	N	N
31	20240625	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	1307	6	2	0.46	42214640	32558	72.47	1300	1310	1261	1691	911	1301	1296.60	1.09	-32	1338	1319	1310	1291	1282	1315	1287	144	390	500	910	1	1	28705031	375	14.69	0.77	12	0.11	89.00	1687.00	1700	20240319	-23.12	1178	20230727	10.95	1700	-23.12	20240319	1261	3.65	20240625	1700	-23.12	20240319	1178	10.95	20230727	0.64	N	013000	500	143 억	312036	N	N	39	N	N
32	20240625	100307	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	2	2	0.15	28449212	21995	48.96	1300	1303	1261	1691	911	1301	1293.44	1.09	338	1338	1319	1310	1291	1282	1315	1287	144	390	500	910	1	1	28705031	374	14.64	0.77	12	0.08	89.00	1687.00	1700	20240319	-23.35	1178	20230727	10.61	1700	-23.35	20240319	1261	3.33	20240625	1700	-23.35	20240319	1178	10.61	20230727	0.64	N	013000	500	143 억	312036	N	N	39	N	N
33	20240625	090307	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	-1	5	-0.08	1132301	871	1.94	1300	1300	1300	1691	911	1301	1300.00	1.09	0	1338	1319	1310	1291	1282	1315	1287	144	390	500	910	1	1	28705031	373	14.61	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1300	0.00	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.64	N	013000	500	143 억	312036	N	N	39	N	N
34	20240624	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	-28	5	-2.11	58123038	44221	184.13	1329	1329	1301	1727	931	1329	1314.38	1.10	-3450	1381	1354	1341	1314	1301	1348	1308	144	398	500	930	1	1	28705031	373	14.62	0.77	12	0.15	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1300	0.08	20240125	1700	-23.47	20240319	1178	10.44	20230727	0.64	N	013000	500	143 억	315485	N	N	39	N	N
35	20240624	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	-23	5	-1.73	55872934	42493	176.94	1329	1329	1302	1727	931	1329	1314.87	1.10	-2981	1381	1354	1341	1314	1301	1348	1308	144	398	500	930	1	1	28705031	375	14.67	0.77	12	0.15	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1300	0.46	20240125	1700	-23.18	20240319	1178	10.87	20230727	0.64	N	013000	500	143 억	315485	N	N	28	N	N
36	20240624	140307	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	-21	5	-1.58	53760557	40875	170.20	1329	1329	1305	1727	931	1329	1315.24	1.10	-2047	1381	1354	1341	1314	1301	1348	1308	144	398	500	930	1	1	28705031	375	14.70	0.78	12	0.14	89.00	1687.00	1700	20240319	-23.06	1178	20230727	11.04	1700	-23.06	20240319	1300	0.62	20240125	1700	-23.06	20240319	1178	11.04	20230727	0.64	N	013000	500	143 억	315485	N	N	28	N	N
37	20240624	130306	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	-11	5	-0.83	28370639	21468	89.39	1329	1329	1311	1727	931	1329	1321.53	1.10	-3082	1381	1354	1341	1314	1301	1348	1308	144	398	500	930	1	1	28705031	378	14.81	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.47	1178	20230727	11.88	1700	-22.47	20240319	1300	1.38	20240125	1700	-22.47	20240319	1178	11.88	20230727	0.64	N	013000	500	143 억	315485	N	N	28	N	N
38	20240624	120307	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	-5	5	-0.38	27446637	20766	86.47	1329	1329	1311	1727	931	1329	1321.71	1.10	-3077	1381	1354	1341	1314	1301	1348	1308	144	398	500	930	1	1	28705031	380	14.88	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.12	1178	20230727	12.39	1700	-22.12	20240319	1300	1.85	20240125	1700	-22.12	20240319	1178	12.39	20230727	0.64	N	013000	500	143 억	315485	N	N	28	N	N
39	20240624	110308	57	100.00	KOSPI	유통업	N	N	N	N	N	1316	-13	5	-0.98	22414098	16940	70.54	1329	1329	1311	1727	931	1329	1323.15	1.10	-3077	1381	1354	1341	1314	1301	1348	1308	144	398	500	930	1	1	28705031	378	14.79	0.78	12	0.06	89.00	1687.00	1700	20240319	-22.59	1178	20230727	11.71	1700	-22.59	20240319	1300	1.23	20240125	1700	-22.59	20240319	1178	11.71	20230727	0.64	N	013000	500	143 억	315485	N	N	28	N	N
40	20240624	100307	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	-6	5	-0.45	18530761	13997	58.28	1329	1329	1311	1727	931	1329	1323.91	1.10	-1363	1381	1354	1341	1314	1301	1348	1308	144	398	500	930	1	1	28705031	380	14.87	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.18	1178	20230727	12.31	1700	-22.18	20240319	1300	1.77	20240125	1700	-22.18	20240319	1178	12.31	20230727	0.64	N	013000	500	143 억	315485	N	N	28	N	N
41	20240624	090308	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	-2	5	-0.15	3450448	2607	10.86	1329	1329	1311	1727	931	1329	1323.53	1.10	-1717	1381	1354	1341	1314	1301	1348	1308	144	398	500	930	1	1	28705031	381	14.91	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.94	1178	20230727	12.65	1700	-21.94	20240319	1300	2.08	20240125	1700	-21.94	20240319	1178	12.65	20230727	0.64	N	013000	500	143 억	315485	N	N	28	N	N
42	20240621	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	1329	-39	5	-2.85	32131623	24015	48.21	1354	1368	1328	1778	958	1368	1337.98	1.11	-2401	1384	1375	1361	1352	1338	1380	1357	144	410	500	950	1	1	28705031	381	14.93	0.79	12	0.08	89.00	1687.00	1700	20240319	-21.82	1178	20230727	12.82	1700	-21.82	20240319	1300	2.23	20240125	1700	-21.82	20240319	1178	12.82	20230727	0.56	N	013000	500	143 억	317905	N	N	28	N	N
43	20240621	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	-33	5	-2.41	30538180	22817	45.80	1354	1368	1328	1778	958	1368	1338.40	1.11	-1390	1384	1375	1361	1352	1338	1380	1357	144	410	500	950	1	1	28705031	383	15.00	0.79	12	0.08	89.00	1687.00	1700	20240319	-21.47	1178	20230727	13.33	1700	-21.47	20240319	1300	2.69	20240125	1700	-21.47	20240319	1178	13.33	20230727	0.56	N	013000	500	143 억	317905	N	N	28	N	N
44	20240621	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	-31	5	-2.27	26156364	19525	39.20	1354	1368	1328	1778	958	1368	1339.63	1.11	-1120	1384	1375	1361	1352	1338	1380	1357	144	410	500	950	1	1	28705031	384	15.02	0.79	12	0.07	89.00	1687.00	1700	20240319	-21.35	1178	20230727	13.50	1700	-21.35	20240319	1300	2.85	20240125	1700	-21.35	20240319	1178	13.50	20230727	0.56	N	013000	500	143 억	317905	N	N	28	N	N
45	20240621	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	-33	5	-2.41	24022326	17924	35.98	1354	1368	1328	1778	958	1368	1340.23	1.11	-690	1384	1375	1361	1352	1338	1380	1357	144	410	500	950	1	1	28705031	383	15.00	0.79	12	0.06	89.00	1687.00	1700	20240319	-21.47	1178	20230727	13.33	1700	-21.47	20240319	1300	2.69	20240125	1700	-21.47	20240319	1178	13.33	20230727	0.56	N	013000	500	143 억	317905	N	N	28	N	N
46	20240621	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	-29	5	-2.12	15526693	11532	23.15	1354	1368	1332	1778	958	1368	1346.40	1.11	-1659	1384	1375	1361	1352	1338	1380	1357	144	410	500	950	1	1	28705031	384	15.04	0.79	12	0.04	89.00	1687.00	1700	20240319	-21.24	1178	20230727	13.67	1700	-21.24	20240319	1300	3.00	20240125	1700	-21.24	20240319	1178	13.67	20230727	0.56	N	013000	500	143 억	317905	N	N	28	N	N
47	20240621	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	-21	5	-1.54	14468245	10740	21.56	1354	1368	1340	1778	958	1368	1347.14	1.11	-1397	1384	1375	1361	1352	1338	1380	1357	144	410	500	950	1	1	28705031	387	15.13	0.80	12	0.04	89.00	1687.00	1700	20240319	-20.76	1178	20230727	14.35	1700	-20.76	20240319	1300	3.62	20240125	1700	-20.76	20240319	1178	14.35	20230727	0.56	N	013000	500	143 억	317905	N	N	28	N	N
48	20240621	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	-19	5	-1.39	5885673	4352	8.74	1354	1368	1347	1778	958	1368	1352.41	1.11	-1197	1384	1375	1361	1352	1338	1380	1357	144	410	500	950	1	1	28705031	387	15.16	0.80	12	0.02	89.00	1687.00	1700	20240319	-20.65	1178	20230727	14.52	1700	-20.65	20240319	1300	3.77	20240125	1700	-20.65	20240319	1178	14.52	20230727	0.56	N	013000	500	143 억	317905	N	N	28	N	N
49	20240621	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1364	-4	5	-0.29	203110	150	0.30	1354	1364	1354	1778	958	1368	1354.07	1.11	-23	1384	1375	1361	1352	1338	1380	1357	144	410	500	950	1	1	28705031	392	15.33	0.81	12	0.00	89.00	1687.00	1700	20240319	-19.76	1178	20230727	15.79	1700	-19.76	20240319	1300	4.92	20240125	1700	-19.76	20240319	1178	15.79	20230727	0.56	N	013000	500	143 억	317905	N	N	28	N	N
50	20240620	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	1368	-2	5	-0.15	67304584	49710	84.57	1361	1370	1347	1781	959	1370	1353.94	1.11	-912	1403	1386	1376	1359	1349	1381	1354	144	411	500	950	1	1	28705031	393	15.37	0.81	12	0.17	89.00	1687.00	1700	20240319	-19.53	1178	20230727	16.13	1700	-19.53	20240319	1300	5.23	20240125	1700	-19.53	20240319	1178	16.13	20230727	0.55	N	013000	500	143 억	318787	N	N	28	N	N
51	20240620	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	-11	5	-0.80	65797289	48599	82.68	1361	1370	1347	1781	959	1370	1353.88	1.11	-473	1403	1386	1376	1359	1349	1381	1354	144	411	500	950	1	1	28705031	390	15.27	0.81	12	0.17	89.00	1687.00	1700	20240319	-20.06	1178	20230727	15.37	1700	-20.06	20240319	1300	4.54	20240125	1700	-20.06	20240319	1178	15.37	20230727	0.55	N	013000	500	143 억	318787	N	N	36	N	N
52	20240620	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	-12	5	-0.88	59823734	44192	75.18	1361	1370	1347	1781	959	1370	1353.72	1.11	-858	1403	1386	1376	1359	1349	1381	1354	144	411	500	950	1	1	28705031	390	15.26	0.80	12	0.15	89.00	1687.00	1700	20240319	-20.12	1178	20230727	15.28	1700	-20.12	20240319	1300	4.46	20240125	1700	-20.12	20240319	1178	15.28	20230727	0.55	N	013000	500	143 억	318787	N	N	36	N	N
53	20240620	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1370	0	3	0.00	56520399	41765	71.06	1361	1370	1347	1781	959	1370	1353.30	1.11	-554	1403	1386	1376	1359	1349	1381	1354	144	411	500	950	1	1	28705031	393	15.39	0.81	12	0.15	89.00	1687.00	1700	20240319	-19.41	1178	20230727	16.30	1700	-19.41	20240319	1300	5.38	20240125	1700	-19.41	20240319	1178	16.30	20230727	0.55	N	013000	500	143 억	318787	N	N	36	N	N
54	20240620	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	-11	5	-0.80	47673835	35272	60.01	1361	1367	1347	1781	959	1370	1351.61	1.11	149	1403	1386	1376	1359	1349	1381	1354	144	411	500	950	1	1	28705031	390	15.27	0.81	12	0.12	89.00	1687.00	1700	20240319	-20.06	1178	20230727	15.37	1700	-20.06	20240319	1300	4.54	20240125	1700	-20.06	20240319	1178	15.37	20230727	0.55	N	013000	500	143 억	318787	N	N	36	N	N
55	20240620	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	-12	5	-0.88	46845185	34660	58.97	1361	1367	1347	1781	959	1370	1351.56	1.11	251	1403	1386	1376	1359	1349	1381	1354	144	411	500	950	1	1	28705031	390	15.26	0.80	12	0.12	89.00	1687.00	1700	20240319	-20.12	1178	20230727	15.28	1700	-20.12	20240319	1300	4.46	20240125	1700	-20.12	20240319	1178	15.28	20230727	0.55	N	013000	500	143 억	318787	N	N	36	N	N
56	20240620	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	1364	-6	5	-0.44	45464210	33640	57.23	1361	1367	1348	1781	959	1370	1351.49	1.11	337	1403	1386	1376	1359	1349	1381	1354	144	411	500	950	1	1	28705031	392	15.33	0.81	12	0.12	89.00	1687.00	1700	20240319	-19.76	1178	20230727	15.79	1700	-19.76	20240319	1300	4.92	20240125	1700	-19.76	20240319	1178	15.79	20230727	0.55	N	013000	500	143 억	318787	N	N	36	N	N
57	20240620	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	-11	5	-0.80	2183810	1606	2.73	1361	1361	1358	1781	959	1370	1359.78	1.11	-100	1403	1386	1376	1359	1349	1381	1354	144	411	500	950	1	1	28705031	390	15.27	0.81	12	0.01	89.00	1687.00	1700	20240319	-20.06	1178	20230727	15.37	1700	-20.06	20240319	1300	4.54	20240125	1700	-20.06	20240319	1178	15.37	20230727	0.55	N	013000	500	143 억	318787	N	N	36	N	N
58	20240619	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	1370	-24	5	-1.72	80988951	58765	406.65	1387	1393	1366	1812	976	1394	1378.18	1.12	-1598	1410	1401	1393	1384	1376	1406	1389	144	418	500	970	1	1	28705031	393	15.39	0.81	12	0.20	89.00	1687.00	1700	20240319	-19.41	1178	20230727	16.30	1700	-19.41	20240319	1300	5.38	20240125	1700	-19.41	20240319	1178	16.30	20230727	0.54	N	013000	500	143 억	320269	N	N	36	N	N
59	20240619	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	1370	-24	5	-1.72	74102456	53734	371.84	1387	1393	1368	1812	976	1394	1379.06	1.12	-706	1410	1401	1393	1384	1376	1406	1389	144	418	500	970	1	1	28705031	393	15.39	0.81	12	0.19	89.00	1687.00	1700	20240319	-19.41	1178	20230727	16.30	1700	-19.41	20240319	1300	5.38	20240125	1700	-19.41	20240319	1178	16.30	20230727	0.54	N	013000	500	143 억	320269	N	N	20	N	N
60	20240619	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	-14	5	-1.00	67880469	49193	340.41	1387	1393	1370	1812	976	1394	1379.88	1.12	-448	1410	1401	1393	1384	1376	1406	1389	144	418	500	970	1	1	28705031	396	15.51	0.82	12	0.17	89.00	1687.00	1700	20240319	-18.82	1178	20230727	17.15	1700	-18.82	20240319	1300	6.15	20240125	1700	-18.82	20240319	1178	17.15	20230727	0.54	N	013000	500	143 억	320269	N	N	20	N	N
61	20240619	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	1375	-19	5	-1.36	57696348	41780	289.11	1387	1393	1370	1812	976	1394	1380.96	1.12	2988	1410	1401	1393	1384	1376	1406	1389	144	418	500	970	1	1	28705031	395	15.45	0.82	12	0.15	89.00	1687.00	1700	20240319	-19.12	1178	20230727	16.72	1700	-19.12	20240319	1300	5.77	20240125	1700	-19.12	20240319	1178	16.72	20230727	0.54	N	013000	500	143 억	320269	N	N	20	N	N
62	20240619	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	1381	-13	5	-0.93	53314519	38594	267.07	1387	1393	1370	1812	976	1394	1381.42	1.12	3084	1410	1401	1393	1384	1376	1406	1389	144	418	500	970	1	1	28705031	396	15.52	0.82	12	0.13	89.00	1687.00	1700	20240319	-18.76	1178	20230727	17.23	1700	-18.76	20240319	1300	6.23	20240125	1700	-18.76	20240319	1178	17.23	20230727	0.54	N	013000	500	143 억	320269	N	N	20	N	N
63	20240619	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1381	-13	5	-0.93	49127248	35548	245.99	1387	1393	1370	1812	976	1394	1382.00	1.12	3113	1410	1401	1393	1384	1376	1406	1389	144	418	500	970	1	1	28705031	396	15.52	0.82	12	0.12	89.00	1687.00	1700	20240319	-18.76	1178	20230727	17.23	1700	-18.76	20240319	1300	6.23	20240125	1700	-18.76	20240319	1178	17.23	20230727	0.54	N	013000	500	143 억	320269	N	N	20	N	N
64	20240619	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	1374	-20	5	-1.43	47448682	34334	237.59	1387	1393	1370	1812	976	1394	1381.97	1.12	3805	1410	1401	1393	1384	1376	1406	1389	144	418	500	970	1	1	28705031	394	15.44	0.81	12	0.12	89.00	1687.00	1700	20240319	-19.18	1178	20230727	16.64	1700	-19.18	20240319	1300	5.69	20240125	1700	-19.18	20240319	1178	16.64	20230727	0.54	N	013000	500	143 억	320269	N	N	20	N	N
65	20240619	090303	57	100.00	KOSPI	유통업	N	N	N	N	N	1387	-7	5	-0.50	2475795	1785	12.35	1387	1387	1387	1812	976	1394	1387.00	1.12	-267	1410	1401	1393	1384	1376	1406	1389	144	418	500	970	1	1	28705031	398	15.58	0.82	12	0.01	89.00	1687.00	1700	20240319	-18.41	1178	20230727	17.74	1700	-18.41	20240319	1300	6.69	20240125	1700	-18.41	20240319	1178	17.74	20230727	0.54	N	013000	500	143 억	320269	N	N	20	N	N
66	20240618	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	1394	-8	5	-0.57	20120353	14451	62.74	1387	1402	1385	1822	982	1402	1392.32	1.13	-2667	1417	1409	1396	1388	1375	1413	1392	144	420	500	980	1	1	28705031	400	15.66	0.83	12	0.05	89.00	1687.00	1700	20240319	-18.00	1178	20230727	18.34	1700	-18.00	20240319	1300	7.23	20240125	1700	-18.00	20240319	1178	18.34	20230727	0.52	N	013000	500	143 억	322955	N	N	20	N	N
67	20240618	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	1399	-3	5	-0.21	14657670	10539	45.76	1387	1402	1385	1822	982	1402	1390.80	1.13	-2397	1417	1409	1396	1388	1375	1413	1392	144	420	500	980	1	1	28705031	402	15.72	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.71	1178	20230727	18.76	1700	-17.71	20240319	1300	7.62	20240125	1700	-17.71	20240319	1178	18.76	20230727	0.52	N	013000	500	143 억	322955	N	N	20	N	N
68	20240618	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	1394	-8	5	-0.57	13662713	9827	42.67	1387	1402	1385	1822	982	1402	1390.32	1.13	-2191	1417	1409	1396	1388	1375	1413	1392	144	420	500	980	1	1	28705031	400	15.66	0.83	12	0.03	89.00	1687.00	1700	20240319	-18.00	1178	20230727	18.34	1700	-18.00	20240319	1300	7.23	20240125	1700	-18.00	20240319	1178	18.34	20230727	0.52	N	013000	500	143 억	322955	N	N	20	N	N
69	20240618	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	-5	5	-0.36	13572049	9762	42.38	1387	1402	1385	1822	982	1402	1390.29	1.13	-2164	1417	1409	1396	1388	1375	1413	1392	144	420	500	980	1	1	28705031	401	15.70	0.83	12	0.03	89.00	1687.00	1700	20240319	-17.82	1178	20230727	18.59	1700	-17.82	20240319	1300	7.46	20240125	1700	-17.82	20240319	1178	18.59	20230727	0.52	N	013000	500	143 억	322955	N	N	20	N	N
70	20240618	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	1398	-4	5	-0.29	13450977	9675	42.01	1387	1402	1385	1822	982	1402	1390.28	1.13	-2161	1417	1409	1396	1388	1375	1413	1392	144	420	500	980	1	1	28705031	401	15.71	0.83	12	0.03	89.00	1687.00	1700	20240319	-17.76	1178	20230727	18.68	1700	-17.76	20240319	1300	7.54	20240125	1700	-17.76	20240319	1178	18.68	20230727	0.52	N	013000	500	143 억	322955	N	N	20	N	N
71	20240618	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	-11	5	-0.78	7250682	5223	22.68	1387	1402	1385	1822	982	1402	1388.22	1.13	-451	1417	1409	1396	1388	1375	1413	1392	144	420	500	980	1	1	28705031	399	15.63	0.82	12	0.02	89.00	1687.00	1700	20240319	-18.18	1178	20230727	18.08	1700	-18.18	20240319	1300	7.00	20240125	1700	-18.18	20240319	1178	18.08	20230727	0.52	N	013000	500	143 억	322955	N	N	20	N	N
72	20240618	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	-2	5	-0.14	1844896	1327	5.76	1387	1402	1387	1822	982	1402	1390.28	1.13	-44	1417	1409	1396	1388	1375	1413	1392	144	420	500	980	1	1	28705031	402	15.73	0.83	12	0.00	89.00	1687.00	1700	20240319	-17.65	1178	20230727	18.85	1700	-17.65	20240319	1300	7.69	20240125	1700	-17.65	20240319	1178	18.85	20230727	0.52	N	013000	500	143 억	322955	N	N	20	N	N
73	20240618	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	-9	5	-0.64	138706	100	0.43	1387	1393	1387	1822	982	1402	1387.06	1.13	-14	1417	1409	1396	1388	1375	1413	1392	144	420	500	980	1	1	28705031	400	15.65	0.83	12	0.00	89.00	1687.00	1700	20240319	-18.06	1178	20230727	18.25	1700	-18.06	20240319	1300	7.15	20240125	1700	-18.06	20240319	1178	18.25	20230727	0.52	N	013000	500	143 억	322955	N	N	20	N	N
74	20240617	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	-3	5	-0.21	31970948	23031	74.90	1397	1404	1383	1826	984	1405	1388.17	1.13	-1491	1464	1434	1413	1383	1362	1449	1398	144	421	500	980	1	1	28705031	402	15.75	0.83	12	0.08	89.00	1687.00	1700	20240319	-17.53	1178	20230727	19.02	1700	-17.53	20240319	1300	7.85	20240125	1700	-17.53	20240319	1178	19.02	20230727	0.53	N	013000	500	143 억	324446	N	N	20	N	N
75	20240617	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	-8	5	-0.57	29544818	21298	69.26	1397	1404	1383	1826	984	1405	1387.21	1.13	-913	1464	1434	1413	1383	1362	1449	1398	144	421	500	980	1	1	28705031	401	15.70	0.83	12	0.07	89.00	1687.00	1700	20240319	-17.82	1178	20230727	18.59	1700	-17.82	20240319	1300	7.46	20240125	1700	-17.82	20240319	1178	18.59	20230727	0.53	N	013000	500	143 억	324446	N	N	22	N	N
76	20240617	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	1389	-16	5	-1.14	19450310	14020	45.59	1397	1404	1383	1826	984	1405	1387.33	1.13	-366	1464	1434	1413	1383	1362	1449	1398	144	421	500	980	1	1	28705031	399	15.61	0.82	12	0.05	89.00	1687.00	1700	20240319	-18.29	1178	20230727	17.91	1700	-18.29	20240319	1300	6.85	20240125	1700	-18.29	20240319	1178	17.91	20230727	0.53	N	013000	500	143 억	324446	N	N	22	N	N
77	20240617	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1389	-16	5	-1.14	18686439	13470	43.80	1397	1404	1383	1826	984	1405	1387.26	1.13	-352	1464	1434	1413	1383	1362	1449	1398	144	421	500	980	1	1	28705031	399	15.61	0.82	12	0.05	89.00	1687.00	1700	20240319	-18.29	1178	20230727	17.91	1700	-18.29	20240319	1300	6.85	20240125	1700	-18.29	20240319	1178	17.91	20230727	0.53	N	013000	500	143 억	324446	N	N	22	N	N
78	20240617	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	-10	5	-0.71	16707566	12046	39.17	1397	1404	1383	1826	984	1405	1386.98	1.13	-345	1464	1434	1413	1383	1362	1449	1398	144	421	500	980	1	1	28705031	400	15.67	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.94	1178	20230727	18.42	1700	-17.94	20240319	1300	7.31	20240125	1700	-17.94	20240319	1178	18.42	20230727	0.53	N	013000	500	143 억	324446	N	N	22	N	N
79	20240617	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	-8	5	-0.57	15724224	11341	36.88	1397	1397	1383	1826	984	1405	1386.49	1.13	-330	1464	1434	1413	1383	1362	1449	1398	144	421	500	980	1	1	28705031	401	15.70	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.82	1178	20230727	18.59	1700	-17.82	20240319	1300	7.46	20240125	1700	-17.82	20240319	1178	18.59	20230727	0.53	N	013000	500	143 억	324446	N	N	22	N	N
80	20240617	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	1390	-15	5	-1.07	11961367	8635	28.08	1397	1397	1383	1826	984	1405	1385.22	1.13	-330	1464	1434	1413	1383	1362	1449	1398	144	421	500	980	1	1	28705031	399	15.62	0.82	12	0.03	89.00	1687.00	1700	20240319	-18.24	1178	20230727	18.00	1700	-18.24	20240319	1300	6.92	20240125	1700	-18.24	20240319	1178	18.00	20230727	0.53	N	013000	500	143 억	324446	N	N	22	N	N
81	20240617	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	-8	5	-0.57	25146	18	0.06	1397	1397	1397	1826	984	1405	1397.00	1.13	-1	1464	1434	1413	1383	1362	1449	1398	144	421	500	980	1	1	28705031	401	15.70	0.83	12	0.00	89.00	1687.00	1700	20240319	-17.82	1178	20230727	18.59	1700	-17.82	20240319	1300	7.46	20240125	1700	-17.82	20240319	1178	18.59	20230727	0.53	N	013000	500	143 억	324446	N	N	22	N	N
82	20240614	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	1405	1	2	0.07	43357424	30750	101.41	1397	1443	1392	1825	983	1404	1410.00	1.14	-2948	1456	1430	1417	1391	1378	1423	1384	144	421	500	980	1	1	28705031	403	15.79	0.83	12	0.11	89.00	1687.00	1700	20240319	-17.35	1178	20230727	19.27	1700	-17.35	20240319	1300	8.08	20240125	1700	-17.35	20240319	1178	19.27	20230727	0.49	N	013000	500	143 억	327971	N	N	22	N	N
83	20240614	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1407	3	2	0.21	40382622	28630	94.42	1397	1443	1396	1825	983	1404	1410.50	1.14	-1386	1456	1430	1417	1391	1378	1423	1384	144	421	500	980	1	1	28705031	404	15.81	0.83	12	0.10	89.00	1687.00	1700	20240319	-17.24	1178	20230727	19.44	1700	-17.24	20240319	1300	8.23	20240125	1700	-17.24	20240319	1178	19.44	20230727	0.49	N	013000	500	143 억	327971	N	N	35	N	N
84	20240614	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1414	10	2	0.71	39219123	27805	91.70	1397	1443	1396	1825	983	1404	1410.51	1.14	-1112	1456	1430	1417	1391	1378	1423	1384	144	421	500	980	1	1	28705031	406	15.89	0.84	12	0.10	89.00	1687.00	1700	20240319	-16.82	1178	20230727	20.03	1700	-16.82	20240319	1300	8.77	20240125	1700	-16.82	20240319	1178	20.03	20230727	0.49	N	013000	500	143 억	327971	N	N	35	N	N
85	20240614	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	1425	21	2	1.50	38701841	27440	90.50	1397	1443	1396	1825	983	1404	1410.42	1.14	-986	1456	1430	1417	1391	1378	1423	1384	144	421	500	980	1	1	28705031	409	16.01	0.84	12	0.10	89.00	1687.00	1700	20240319	-16.18	1178	20230727	20.97	1700	-16.18	20240319	1300	9.62	20240125	1700	-16.18	20240319	1178	20.97	20230727	0.49	N	013000	500	143 억	327971	N	N	35	N	N
86	20240614	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	1413	9	2	0.64	37369547	26500	87.40	1397	1443	1396	1825	983	1404	1410.17	1.14	-220	1456	1430	1417	1391	1378	1423	1384	144	421	500	980	1	1	28705031	406	15.88	0.84	12	0.09	89.00	1687.00	1700	20240319	-16.88	1178	20230727	19.95	1700	-16.88	20240319	1300	8.69	20240125	1700	-16.88	20240319	1178	19.95	20230727	0.49	N	013000	500	143 억	327971	N	N	35	N	N
87	20240614	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1423	19	2	1.35	30403909	21528	71.00	1397	1443	1397	1825	983	1404	1412.30	1.14	-1550	1456	1430	1417	1391	1378	1423	1384	144	421	500	980	1	1	28705031	408	15.99	0.84	12	0.07	89.00	1687.00	1700	20240319	-16.29	1178	20230727	20.80	1700	-16.29	20240319	1300	9.46	20240125	1700	-16.29	20240319	1178	20.80	20230727	0.49	N	013000	500	143 억	327971	N	N	35	N	N
88	20240614	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1413	9	2	0.64	11192307	7915	26.10	1397	1443	1397	1825	983	1404	1414.06	1.14	-851	1456	1430	1417	1391	1378	1423	1384	144	421	500	980	1	1	28705031	406	15.88	0.84	12	0.03	89.00	1687.00	1700	20240319	-16.88	1178	20230727	19.95	1700	-16.88	20240319	1300	8.69	20240125	1700	-16.88	20240319	1178	19.95	20230727	0.49	N	013000	500	143 억	327971	N	N	35	N	N
89	20240614	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	0	3	0.00	3118030	2224	7.33	1397	1404	1397	1825	983	1404	1401.99	1.14	581	1456	1430	1417	1391	1378	1423	1384	144	421	500	980	1	1	28705031	403	15.78	0.83	12	0.01	89.00	1687.00	1700	20240319	-17.41	1178	20230727	19.19	1700	-17.41	20240319	1300	8.00	20240125	1700	-17.41	20240319	1178	19.19	20230727	0.49	N	013000	500	143 억	327971	N	N	35	N	N
90	20240613	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	-18	5	-1.27	43234219	30322	66.13	1438	1443	1404	1848	996	1422	1425.84	1.17	-7229	1451	1436	1407	1392	1363	1444	1400	144	426	500	990	1	1	28705031	403	15.78	0.83	12	0.11	89.00	1687.00	1700	20240319	-17.41	1178	20230727	19.19	1700	-17.41	20240319	1300	8.00	20240125	1700	-17.41	20240319	1178	19.19	20230727	0.49	N	013000	500	143 억	335118	N	N	35	N	N
91	20240613	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	-7	5	-0.49	34964937	24444	53.31	1438	1443	1409	1848	996	1422	1430.41	1.17	-7145	1451	1436	1407	1392	1363	1444	1400	144	426	500	990	1	1	28705031	406	15.90	0.84	12	0.09	89.00	1687.00	1700	20240319	-16.76	1178	20230727	20.12	1700	-16.76	20240319	1300	8.85	20240125	1700	-16.76	20240319	1178	20.12	20230727	0.49	N	013000	500	143 억	335118	N	N	5	N	N
92	20240613	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1421	-1	5	-0.07	33867876	23668	51.61	1438	1443	1409	1848	996	1422	1430.96	1.17	-7047	1451	1436	1407	1392	1363	1444	1400	144	426	500	990	1	1	28705031	408	15.97	0.84	12	0.08	89.00	1687.00	1700	20240319	-16.41	1178	20230727	20.63	1700	-16.41	20240319	1300	9.31	20240125	1700	-16.41	20240319	1178	20.63	20230727	0.49	N	013000	500	143 억	335118	N	N	5	N	N
93	20240613	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1426	4	2	0.28	30415582	21237	46.31	1438	1443	1409	1848	996	1422	1432.20	1.17	-5893	1451	1436	1407	1392	1363	1444	1400	144	426	500	990	1	1	28705031	409	16.02	0.85	12	0.07	89.00	1687.00	1700	20240319	-16.12	1178	20230727	21.05	1700	-16.12	20240319	1300	9.69	20240125	1700	-16.12	20240319	1178	21.05	20230727	0.49	N	013000	500	143 억	335118	N	N	5	N	N
94	20240613	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1428	6	2	0.42	27750985	19373	42.25	1438	1443	1409	1848	996	1422	1432.46	1.17	-5444	1451	1436	1407	1392	1363	1444	1400	144	426	500	990	1	1	28705031	410	16.04	0.85	12	0.07	89.00	1687.00	1700	20240319	-16.00	1178	20230727	21.22	1700	-16.00	20240319	1300	9.85	20240125	1700	-16.00	20240319	1178	21.22	20230727	0.49	N	013000	500	143 억	335118	N	N	5	N	N
95	20240613	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1440	18	2	1.27	26656500	18608	40.58	1438	1443	1409	1848	996	1422	1432.53	1.17	-5444	1451	1436	1407	1392	1363	1444	1400	144	426	500	990	1	1	28705031	413	16.18	0.85	12	0.06	89.00	1687.00	1700	20240319	-15.29	1178	20230727	22.24	1700	-15.29	20240319	1300	10.77	20240125	1700	-15.29	20240319	1178	22.24	20230727	0.49	N	013000	500	143 억	335118	N	N	5	N	N
96	20240613	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1442	20	2	1.41	21873062	15286	33.34	1438	1443	1409	1848	996	1422	1430.92	1.17	-4332	1451	1436	1407	1392	1363	1444	1400	144	426	500	990	1	1	28705031	414	16.20	0.85	12	0.05	89.00	1687.00	1700	20240319	-15.18	1178	20230727	22.41	1700	-15.18	20240319	1300	10.92	20240125	1700	-15.18	20240319	1178	22.41	20230727	0.49	N	013000	500	143 억	335118	N	N	5	N	N
97	20240613	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	1424	2	2	0.14	559342	392	0.85	1438	1438	1424	1848	996	1422	1426.89	1.17	105	1451	1436	1407	1392	1363	1444	1400	144	426	500	990	1	1	28705031	409	16.00	0.84	12	0.00	89.00	1687.00	1700	20240319	-16.24	1178	20230727	20.88	1700	-16.24	20240319	1300	9.54	20240125	1700	-16.24	20240319	1178	20.88	20230727	0.49	N	013000	500	143 억	335118	N	N	5	N	N
98	20240612	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1422	30	2	2.16	64638868	45855	116.63	1378	1422	1378	1809	975	1392	1409.64	1.16	2724	1412	1402	1391	1381	1370	1407	1386	144	417	500	970	1	1	28705031	408	15.98	0.84	12	0.16	89.00	1687.00	1700	20240319	-16.35	1178	20230727	20.71	1700	-16.35	20240319	1300	9.38	20240125	1700	-16.35	20240319	1178	20.71	20230727	0.49	N	013000	500	143 억	332396	N	N	5	N	N
99	20240612	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1421	29	2	2.08	62682330	44478	113.13	1378	1422	1378	1809	975	1392	1409.29	1.16	2832	1412	1402	1391	1381	1370	1407	1386	144	417	500	970	1	1	28705031	408	15.97	0.84	12	0.15	89.00	1687.00	1700	20240319	-16.41	1178	20230727	20.63	1700	-16.41	20240319	1300	9.31	20240125	1700	-16.41	20240319	1178	20.63	20230727	0.49	N	013000	500	143 억	332396	N	N	14	N	N
100	20240612	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1418	26	2	1.87	49094204	34911	88.80	1378	1419	1378	1809	975	1392	1406.27	1.16	1954	1412	1402	1391	1381	1370	1407	1386	144	417	500	970	1	1	28705031	407	15.93	0.84	12	0.12	89.00	1687.00	1700	20240319	-16.59	1178	20230727	20.37	1700	-16.59	20240319	1300	9.08	20240125	1700	-16.59	20240319	1178	20.37	20230727	0.49	N	013000	500	143 억	332396	N	N	14	N	N
101	20240612	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1418	26	2	1.87	48460885	34464	87.66	1378	1419	1378	1809	975	1392	1406.13	1.16	1954	1412	1402	1391	1381	1370	1407	1386	144	417	500	970	1	1	28705031	407	15.93	0.84	12	0.12	89.00	1687.00	1700	20240319	-16.59	1178	20230727	20.37	1700	-16.59	20240319	1300	9.08	20240125	1700	-16.59	20240319	1178	20.37	20230727	0.49	N	013000	500	143 억	332396	N	N	14	N	N
102	20240612	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1417	25	2	1.80	32772871	23395	59.51	1378	1418	1378	1809	975	1392	1400.85	1.16	2832	1412	1402	1391	1381	1370	1407	1386	144	417	500	970	1	1	28705031	407	15.92	0.84	12	0.08	89.00	1687.00	1700	20240319	-16.65	1178	20230727	20.29	1700	-16.65	20240319	1300	9.00	20240125	1700	-16.65	20240319	1178	20.29	20230727	0.49	N	013000	500	143 억	332396	N	N	14	N	N
103	20240612	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	12	2	0.86	20866136	14937	37.99	1378	1406	1378	1809	975	1392	1396.94	1.16	-1342	1412	1402	1391	1381	1370	1407	1386	144	417	500	970	1	1	28705031	403	15.78	0.83	12	0.05	89.00	1687.00	1700	20240319	-17.41	1178	20230727	19.19	1700	-17.41	20240319	1300	8.00	20240125	1700	-17.41	20240319	1178	19.19	20230727	0.49	N	013000	500	143 억	332396	N	N	14	N	N
104	20240612	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	1401	9	2	0.65	12827772	9211	23.43	1378	1402	1378	1809	975	1392	1392.66	1.16	-1364	1412	1402	1391	1381	1370	1407	1386	144	417	500	970	1	1	28705031	402	15.74	0.83	12	0.03	89.00	1687.00	1700	20240319	-17.59	1178	20230727	18.93	1700	-17.59	20240319	1300	7.77	20240125	1700	-17.59	20240319	1178	18.93	20230727	0.49	N	013000	500	143 억	332396	N	N	14	N	N
105	20240612	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1392	0	3	0.00	4842856	3489	8.87	1378	1392	1378	1809	975	1392	1388.04	1.16	-271	1412	1402	1391	1381	1370	1407	1386	144	417	500	970	1	1	28705031	400	15.64	0.83	12	0.01	89.00	1687.00	1700	20240319	-18.12	1178	20230727	18.17	1700	-18.12	20240319	1300	7.08	20240125	1700	-18.12	20240319	1178	18.17	20230727	0.49	N	013000	500	143 억	332396	N	N	14	N	N
106	20240610	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1394	15	2	1.09	47554769	34672	155.87	1370	1401	1350	1792	966	1379	1371.56	1.16	-1569	1391	1385	1375	1369	1359	1388	1372	144	413	500	960	1	1	28705031	400	15.66	0.83	12	0.12	89.00	1687.00	1700	20240319	-18.00	1178	20230727	18.34	1700	-18.00	20240319	1300	7.23	20240125	1700	-18.00	20240319	1178	18.34	20230727	0.49	N	013000	500	143 억	334119	N	N	24	N	N
107	20240610	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	18	2	1.31	45891658	33475	150.49	1370	1401	1350	1792	966	1379	1370.92	1.16	-1480	1391	1385	1375	1369	1359	1388	1372	144	413	500	960	1	1	28705031	401	15.70	0.83	12	0.12	89.00	1687.00	1700	20240319	-17.82	1178	20230727	18.59	1700	-17.82	20240319	1300	7.46	20240125	1700	-17.82	20240319	1178	18.59	20230727	0.49	N	013000	500	143 억	334119	N	N	15	N	N
108	20240610	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1398	19	2	1.38	42070812	30741	138.20	1370	1401	1350	1792	966	1379	1368.56	1.16	-1119	1391	1385	1375	1369	1359	1388	1372	144	413	500	960	1	1	28705031	401	15.71	0.83	12	0.11	89.00	1687.00	1700	20240319	-17.76	1178	20230727	18.68	1700	-17.76	20240319	1300	7.54	20240125	1700	-17.76	20240319	1178	18.68	20230727	0.49	N	013000	500	143 억	334119	N	N	15	N	N
109	20240610	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1383	4	2	0.29	39804022	29115	130.89	1370	1384	1350	1792	966	1379	1367.13	1.16	-870	1391	1385	1375	1369	1359	1388	1372	144	413	500	960	1	1	28705031	397	15.54	0.82	12	0.10	89.00	1687.00	1700	20240319	-18.65	1178	20230727	17.40	1700	-18.65	20240319	1300	6.38	20240125	1700	-18.65	20240319	1178	17.40	20230727	0.49	N	013000	500	143 억	334119	N	N	15	N	N
110	20240610	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1357	-22	5	-1.60	21284472	15668	70.44	1370	1379	1350	1792	966	1379	1358.46	1.16	-1186	1391	1385	1375	1369	1359	1388	1372	144	413	500	960	1	1	28705031	390	15.25	0.80	12	0.05	89.00	1687.00	1700	20240319	-20.18	1178	20230727	15.20	1700	-20.18	20240319	1300	4.38	20240125	1700	-20.18	20240319	1178	15.20	20230727	0.49	N	013000	500	143 억	334119	N	N	15	N	N
111	20240610	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	-21	5	-1.52	20352845	14982	67.35	1370	1379	1350	1792	966	1379	1358.48	1.16	-1186	1391	1385	1375	1369	1359	1388	1372	144	413	500	960	1	1	28705031	390	15.26	0.80	12	0.05	89.00	1687.00	1700	20240319	-20.12	1178	20230727	15.28	1700	-20.12	20240319	1300	4.46	20240125	1700	-20.12	20240319	1178	15.28	20230727	0.49	N	013000	500	143 억	334119	N	N	15	N	N
112	20240610	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	-28	5	-2.03	12334366	9065	40.75	1370	1379	1350	1792	966	1379	1360.65	1.16	-1211	1391	1385	1375	1369	1359	1388	1372	144	413	500	960	1	1	28705031	388	15.18	0.80	12	0.03	89.00	1687.00	1700	20240319	-20.53	1178	20230727	14.69	1700	-20.53	20240319	1300	3.92	20240125	1700	-20.53	20240319	1178	14.69	20230727	0.49	N	013000	500	143 억	334119	N	N	15	N	N
113	20240610	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	0	3	0.00	404755	295	1.33	1370	1379	1370	1792	966	1379	1371.96	1.16	-56	1391	1385	1375	1369	1359	1388	1372	144	413	500	960	1	1	28705031	396	15.49	0.82	12	0.00	89.00	1687.00	1700	20240319	-18.88	1178	20230727	17.06	1700	-18.88	20240319	1300	6.08	20240125	1700	-18.88	20240319	1178	17.06	20230727	0.49	N	013000	500	143 억	334119	N	N	15	N	N
114	20240607	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	-3	5	-0.22	29868516	21739	148.62	1370	1381	1365	1796	968	1382	1373.96	1.17	-2291	1408	1395	1385	1372	1362	1390	1367	144	414	500	960	1	1	28705031	396	15.49	0.82	12	0.08	89.00	1687.00	1700	20240319	-18.88	1178	20230727	17.06	1700	-18.88	20240319	1300	6.08	20240125	1700	-18.88	20240319	1178	17.06	20230727	0.49	N	013000	500	143 억	336410	N	N	15	N	N
115	20240607	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	-3	5	-0.22	22503720	16357	111.83	1370	1381	1365	1796	968	1382	1375.79	1.17	-2204	1408	1395	1385	1372	1362	1390	1367	144	414	500	960	1	1	28705031	396	15.49	0.82	12	0.06	89.00	1687.00	1700	20240319	-18.88	1178	20230727	17.06	1700	-18.88	20240319	1300	6.08	20240125	1700	-18.88	20240319	1178	17.06	20230727	0.49	N	013000	500	143 억	336410	N	N	0	N	N
116	20240607	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	1380	-2	5	-0.14	18357877	13352	91.28	1370	1381	1365	1796	968	1382	1374.92	1.17	-1852	1408	1395	1385	1372	1362	1390	1367	144	414	500	960	1	1	28705031	396	15.51	0.82	12	0.05	89.00	1687.00	1700	20240319	-18.82	1178	20230727	17.15	1700	-18.82	20240319	1300	6.15	20240125	1700	-18.82	20240319	1178	17.15	20230727	0.49	N	013000	500	143 억	336410	N	N	0	N	N
117	20240607	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	1378	-4	5	-0.29	12334511	8973	61.35	1370	1381	1365	1796	968	1382	1374.63	1.17	-1325	1408	1395	1385	1372	1362	1390	1367	144	414	500	960	1	1	28705031	396	15.48	0.82	12	0.03	89.00	1687.00	1700	20240319	-18.94	1178	20230727	16.98	1700	-18.94	20240319	1300	6.00	20240125	1700	-18.94	20240319	1178	16.98	20230727	0.49	N	013000	500	143 억	336410	N	N	0	N	N
118	20240607	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	1375	-7	5	-0.51	11894120	8653	59.16	1370	1381	1365	1796	968	1382	1374.57	1.17	-1057	1408	1395	1385	1372	1362	1390	1367	144	414	500	960	1	1	28705031	395	15.45	0.82	12	0.03	89.00	1687.00	1700	20240319	-19.12	1178	20230727	16.72	1700	-19.12	20240319	1300	5.77	20240125	1700	-19.12	20240319	1178	16.72	20230727	0.49	N	013000	500	143 억	336410	N	N	0	N	N
119	20240607	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1377	-5	5	-0.36	9494530	6909	47.23	1370	1381	1365	1796	968	1382	1374.23	1.17	-824	1408	1395	1385	1372	1362	1390	1367	144	414	500	960	1	1	28705031	395	15.47	0.82	12	0.02	89.00	1687.00	1700	20240319	-19.00	1178	20230727	16.89	1700	-19.00	20240319	1300	5.92	20240125	1700	-19.00	20240319	1178	16.89	20230727	0.49	N	013000	500	143 억	336410	N	N	0	N	N
120	20240607	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	-3	5	-0.22	3217882	2347	16.05	1370	1381	1365	1796	968	1382	1371.06	1.17	-584	1408	1395	1385	1372	1362	1390	1367	144	414	500	960	1	1	28705031	396	15.49	0.82	12	0.01	89.00	1687.00	1700	20240319	-18.88	1178	20230727	17.06	1700	-18.88	20240319	1300	6.08	20240125	1700	-18.88	20240319	1178	17.06	20230727	0.49	N	013000	500	143 억	336410	N	N	0	N	N
121	20240607	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1378	-4	5	-0.29	2441176	1784	12.20	1370	1378	1365	1796	968	1382	1368.37	1.17	-141	1408	1395	1385	1372	1362	1390	1367	144	414	500	960	1	1	28705031	396	15.48	0.82	12	0.01	89.00	1687.00	1700	20240319	-18.94	1178	20230727	16.98	1700	-18.94	20240319	1300	6.00	20240125	1700	-18.94	20240319	1178	16.98	20230727	0.49	N	013000	500	143 억	336410	N	N	0	N	N
122	20240605	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	-14	5	-1.00	20216457	14620	37.02	1398	1398	1375	1814	978	1396	1382.79	1.18	-2257	1415	1405	1395	1385	1375	1400	1380	144	418	500	970	1	1	28705031	397	15.53	0.82	12	0.05	89.00	1687.00	1700	20240319	-18.71	1178	20230727	17.32	1700	-18.71	20240319	1300	6.31	20240125	1700	-18.71	20240319	1178	17.32	20230727	0.49	N	013000	500	143 억	338650	N	N	0	N	N
123	20240605	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	-14	5	-1.00	18830632	13616	34.48	1398	1398	1375	1814	978	1396	1382.98	1.18	-2059	1415	1405	1395	1385	1375	1400	1380	144	418	500	970	1	1	28705031	397	15.53	0.82	12	0.05	89.00	1687.00	1700	20240319	-18.71	1178	20230727	17.32	1700	-18.71	20240319	1300	6.31	20240125	1700	-18.71	20240319	1178	17.32	20230727	0.49	N	013000	500	143 억	338650	N	N	0	N	N
124	20240605	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	-14	5	-1.00	13693618	9898	25.06	1398	1398	1375	1814	978	1396	1383.47	1.18	-857	1415	1405	1395	1385	1375	1400	1380	144	418	500	970	1	1	28705031	397	15.53	0.82	12	0.03	89.00	1687.00	1700	20240319	-18.71	1178	20230727	17.32	1700	-18.71	20240319	1300	6.31	20240125	1700	-18.71	20240319	1178	17.32	20230727	0.49	N	013000	500	143 억	338650	N	N	0	N	N
125	20240605	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	-11	5	-0.79	12451075	8999	22.79	1398	1398	1375	1814	978	1396	1383.61	1.18	-353	1415	1405	1395	1385	1375	1400	1380	144	418	500	970	1	1	28705031	398	15.56	0.82	12	0.03	89.00	1687.00	1700	20240319	-18.53	1178	20230727	17.57	1700	-18.53	20240319	1300	6.54	20240125	1700	-18.53	20240319	1178	17.57	20230727	0.49	N	013000	500	143 억	338650	N	N	0	N	N
126	20240605	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	-17	5	-1.22	11232416	8117	20.55	1398	1398	1379	1814	978	1396	1383.81	1.18	-214	1415	1405	1395	1385	1375	1400	1380	144	418	500	970	1	1	28705031	396	15.49	0.82	12	0.03	89.00	1687.00	1700	20240319	-18.88	1178	20230727	17.06	1700	-18.88	20240319	1300	6.08	20240125	1700	-18.88	20240319	1178	17.06	20230727	0.49	N	013000	500	143 억	338650	N	N	0	N	N
127	20240605	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	-3	5	-0.21	5441858	3923	9.93	1398	1398	1383	1814	978	1396	1387.17	1.18	-180	1415	1405	1395	1385	1375	1400	1380	144	418	500	970	1	1	28705031	400	15.65	0.83	12	0.01	89.00	1687.00	1700	20240319	-18.06	1178	20230727	18.25	1700	-18.06	20240319	1300	7.15	20240125	1700	-18.06	20240319	1178	18.25	20230727	0.49	N	013000	500	143 억	338650	N	N	0	N	N
128	20240605	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	1392	-4	5	-0.29	3956027	2855	7.23	1398	1398	1383	1814	978	1396	1385.65	1.18	421	1415	1405	1395	1385	1375	1400	1380	144	418	500	970	1	1	28705031	400	15.64	0.83	12	0.01	89.00	1687.00	1700	20240319	-18.12	1178	20230727	18.17	1700	-18.12	20240319	1300	7.08	20240125	1700	-18.12	20240319	1178	18.17	20230727	0.49	N	013000	500	143 억	338650	N	N	0	N	N
129	20240605	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	1	2	0.07	1311925	946	2.40	1398	1398	1385	1814	978	1396	1386.81	1.18	795	1415	1405	1395	1385	1375	1400	1380	144	418	500	970	1	1	28705031	401	15.70	0.83	12	0.00	89.00	1687.00	1700	20240319	-17.82	1178	20230727	18.59	1700	-17.82	20240319	1300	7.46	20240125	1700	-17.82	20240319	1178	18.59	20230727	0.49	N	013000	500	143 억	338650	N	N	0	N	N
130	20240604	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	-7	5	-0.50	54944794	39492	83.14	1405	1405	1385	1823	983	1403	1391.24	1.19	-2660	1419	1411	1400	1392	1381	1405	1386	144	420	500	980	1	1	28705031	401	15.69	0.83	12	0.14	89.00	1687.00	1700	20240319	-17.88	1178	20230727	18.51	1700	-17.88	20240319	1300	7.38	20240125	1700	-17.88	20240319	1178	18.51	20230727	0.48	N	013000	500	143 억	341310	N	N	0	N	N
131	20240604	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	1396	-7	5	-0.50	54404543	39105	82.33	1405	1405	1385	1823	983	1403	1391.20	1.19	-2541	1419	1411	1400	1392	1381	1405	1386	144	420	500	980	1	1	28705031	401	15.69	0.83	12	0.14	89.00	1687.00	1700	20240319	-17.88	1178	20230727	18.51	1700	-17.88	20240319	1300	7.38	20240125	1700	-17.88	20240319	1178	18.51	20230727	0.48	N	013000	500	143 억	341310	N	N	0	N	N
132	20240604	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1394	-9	5	-0.64	49246218	35393	74.51	1405	1405	1385	1823	983	1403	1391.36	1.19	-2040	1419	1411	1400	1392	1381	1405	1386	144	420	500	980	1	1	28705031	400	15.66	0.83	12	0.12	89.00	1687.00	1700	20240319	-18.00	1178	20230727	18.34	1700	-18.00	20240319	1300	7.23	20240125	1700	-18.00	20240319	1178	18.34	20230727	0.48	N	013000	500	143 억	341310	N	N	0	N	N
133	20240604	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	-12	5	-0.86	21889689	15688	33.03	1405	1405	1387	1823	983	1403	1395.24	1.19	-1677	1419	1411	1400	1392	1381	1405	1386	144	420	500	980	1	1	28705031	399	15.63	0.82	12	0.05	89.00	1687.00	1700	20240319	-18.18	1178	20230727	18.08	1700	-18.18	20240319	1300	7.00	20240125	1700	-18.18	20240319	1178	18.08	20230727	0.48	N	013000	500	143 억	341310	N	N	0	N	N
134	20240604	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1395	-8	5	-0.57	17949715	12852	27.06	1405	1405	1389	1823	983	1403	1396.57	1.19	-1174	1419	1411	1400	1392	1381	1405	1386	144	420	500	980	1	1	28705031	400	15.67	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.94	1178	20230727	18.42	1700	-17.94	20240319	1300	7.31	20240125	1700	-17.94	20240319	1178	18.42	20230727	0.48	N	013000	500	143 억	341310	N	N	0	N	N
135	20240604	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	0	3	0.00	10690854	7634	16.07	1405	1405	1396	1823	983	1403	1400.37	1.19	-725	1419	1411	1400	1392	1381	1405	1386	144	420	500	980	1	1	28705031	403	15.76	0.83	12	0.03	89.00	1687.00	1700	20240319	-17.47	1178	20230727	19.10	1700	-17.47	20240319	1300	7.92	20240125	1700	-17.47	20240319	1178	19.10	20230727	0.48	N	013000	500	143 억	341310	N	N	0	N	N
136	20240604	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	0	3	0.00	6164409	4394	9.25	1405	1405	1396	1823	983	1403	1402.91	1.19	-709	1419	1411	1400	1392	1381	1405	1386	144	420	500	980	1	1	28705031	403	15.76	0.83	12	0.02	89.00	1687.00	1700	20240319	-17.47	1178	20230727	19.10	1700	-17.47	20240319	1300	7.92	20240125	1700	-17.47	20240319	1178	19.10	20230727	0.48	N	013000	500	143 억	341310	N	N	0	N	N
137	20240604	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	1	2	0.07	991619	706	1.49	1405	1405	1403	1823	983	1403	1404.99	1.19	-82	1419	1411	1400	1392	1381	1405	1386	144	420	500	980	1	1	28705031	403	15.78	0.83	12	0.00	89.00	1687.00	1700	20240319	-17.41	1178	20230727	19.19	1700	-17.41	20240319	1300	8.00	20240125	1700	-17.41	20240319	1178	19.19	20230727	0.48	N	013000	500	143 억	341310	N	N	0	N	N
138	20240603	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	9	2	0.65	65805561	47052	369.99	1408	1408	1389	1812	976	1394	1398.58	1.19	392	1414	1403	1392	1381	1370	1409	1387	144	418	500	970	1	1	28705031	403	15.76	0.83	12	0.16	89.00	1687.00	1700	20240319	-17.47	1178	20230727	19.10	1700	-17.47	20240319	1300	7.92	20240125	1700	-17.47	20240319	1178	19.10	20230727	0.47	N	013000	500	143 억	341197	N	N	0	N	N
139	20240603	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	10	2	0.72	55624304	39782	312.83	1408	1408	1389	1812	976	1394	1398.24	1.19	385	1414	1403	1392	1381	1370	1409	1387	144	418	500	970	1	1	28705031	403	15.78	0.83	12	0.14	89.00	1687.00	1700	20240319	-17.41	1178	20230727	19.19	1700	-17.41	20240319	1300	8.00	20240125	1700	-17.41	20240319	1178	19.19	20230727	0.47	N	013000	500	143 억	341197	N	N	0	N	N
140	20240603	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	9	2	0.65	52530246	37577	295.49	1408	1408	1389	1812	976	1394	1397.94	1.19	-739	1414	1403	1392	1381	1370	1409	1387	144	418	500	970	1	1	28705031	403	15.76	0.83	12	0.13	89.00	1687.00	1700	20240319	-17.47	1178	20230727	19.10	1700	-17.47	20240319	1300	7.92	20240125	1700	-17.47	20240319	1178	19.10	20230727	0.47	N	013000	500	143 억	341197	N	N	0	N	N
141	20240603	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	6	2	0.43	45787988	32765	257.65	1408	1408	1389	1812	976	1394	1397.47	1.19	-902	1414	1403	1392	1381	1370	1409	1387	144	418	500	970	1	1	28705031	402	15.73	0.83	12	0.11	89.00	1687.00	1700	20240319	-17.65	1178	20230727	18.85	1700	-17.65	20240319	1300	7.69	20240125	1700	-17.65	20240319	1178	18.85	20230727	0.47	N	013000	500	143 억	341197	N	N	0	N	N
142	20240603	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	8	2	0.57	16259119	11594	91.17	1408	1408	1401	1812	976	1394	1402.43	1.19	-1141	1414	1403	1392	1381	1370	1409	1387	144	418	500	970	1	1	28705031	402	15.75	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.53	1178	20230727	19.02	1700	-17.53	20240319	1300	7.85	20240125	1700	-17.53	20240319	1178	19.02	20230727	0.47	N	013000	500	143 억	341197	N	N	0	N	N
143	20240603	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	1404	10	2	0.72	15139651	10796	84.89	1408	1408	1401	1812	976	1394	1402.40	1.19	-1282	1414	1403	1392	1381	1370	1409	1387	144	418	500	970	1	1	28705031	403	15.78	0.83	12	0.04	89.00	1687.00	1700	20240319	-17.41	1178	20230727	19.19	1700	-17.41	20240319	1300	8.00	20240125	1700	-17.41	20240319	1178	19.19	20230727	0.47	N	013000	500	143 억	341197	N	N	0	N	N
144	20240603	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	12	2	0.86	9396752	6699	52.68	1408	1408	1401	1812	976	1394	1402.81	1.19	-189	1414	1403	1392	1381	1370	1409	1387	144	418	500	970	1	1	28705031	404	15.80	0.83	12	0.02	89.00	1687.00	1700	20240319	-17.29	1178	20230727	19.35	1700	-17.29	20240319	1300	8.15	20240125	1700	-17.29	20240319	1178	19.35	20230727	0.47	N	013000	500	143 억	341197	N	N	0	N	N
145	20240603	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1408	14	2	1.00	742402	528	4.15	1408	1408	1408	1812	976	1394	1408.00	1.19	-184	1414	1403	1392	1381	1370	1409	1387	144	418	500	970	1	1	28705031	404	15.82	0.83	12	0.00	89.00	1687.00	1700	20240319	-17.18	1178	20230727	19.52	1700	-17.18	20240319	1300	8.31	20240125	1700	-17.18	20240319	1178	19.52	20230727	0.47	N	013000	500	143 억	341197	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History