KissMeData/069640/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160637	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	18	2	0.90	11444811	5733	80.94	1993	2020	1989	2585	1395	1992	1996.30	0.48	3	2049	2020	1996	1967	1943	2035	1982	151	593	500	1310	5	1	30106502	605	-9.39	0.57	12	0.02	-214.00	3527.00	3090	20230830	-34.95	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3090	-34.95	20230830	1911	5.18	20240314	N	069640	500	150 억	145576	N	N	34	N	N
3	20240628	150649	57	100.00	KOSPI	유통업	N	N	N	N	N	1989	-3	5	-0.15	11262015	5642	79.66	1993	2020	1989	2585	1395	1992	1996.10	0.48	1	2049	2020	1996	1967	1943	2035	1982	151	593	500	1310	1	1	30106502	599	-9.29	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.63	1911	20240314	4.08	2530	-21.38	20240325	1911	4.08	20240314	3090	-35.63	20230830	1911	4.08	20240314	N	069640	500	150 억	145576	N	N	42	N	N
4	20240628	140649	57	100.00	KOSPI	유통업	N	N	N	N	N	1995	3	2	0.15	5986682	2997	42.31	1993	2020	1992	2585	1395	1992	1997.56	0.48	1	2049	2020	1996	1967	1943	2035	1982	151	593	500	1310	1	1	30106502	601	-9.32	0.57	12	0.01	-214.00	3527.00	3090	20230830	-35.44	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3090	-35.44	20230830	1911	4.40	20240314	N	069640	500	150 억	145576	N	N	42	N	N
5	20240628	130648	57	100.00	KOSPI	유통업	N	N	N	N	N	1997	5	2	0.25	2073207	1037	14.64	1993	2020	1992	2585	1395	1992	1999.24	0.48	0	2049	2020	1996	1967	1943	2035	1982	151	593	500	1310	1	1	30106502	601	-9.33	0.57	12	0.00	-214.00	3527.00	3090	20230830	-35.37	1911	20240314	4.50	2530	-21.07	20240325	1911	4.50	20240314	3090	-35.37	20230830	1911	4.50	20240314	N	069640	500	150 억	145576	N	N	42	N	N
6	20240628	120648	57	100.00	KOSPI	유통업	N	N	N	N	N	1997	5	2	0.25	2045249	1023	14.44	1993	2020	1992	2585	1395	1992	1999.27	0.48	0	2049	2020	1996	1967	1943	2035	1982	151	593	500	1310	1	1	30106502	601	-9.33	0.57	12	0.00	-214.00	3527.00	3090	20230830	-35.37	1911	20240314	4.50	2530	-21.07	20240325	1911	4.50	20240314	3090	-35.37	20230830	1911	4.50	20240314	N	069640	500	150 억	145576	N	N	42	N	N
7	20240628	110637	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	18	2	0.90	438638	219	3.09	1993	2020	1992	2585	1395	1992	2002.91	0.48	0	2049	2020	1996	1967	1943	2035	1982	151	593	500	1310	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3090	20230830	-34.95	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3090	-34.95	20230830	1911	5.18	20240314	N	069640	500	150 억	145576	N	N	42	N	N
8	20240628	100634	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	28	2	1.41	323868	162	2.29	1993	2020	1992	2585	1395	1992	1999.19	0.48	0	2049	2020	1996	1967	1943	2035	1982	151	593	500	1310	5	1	30106502	608	-9.44	0.57	12	0.00	-214.00	3527.00	3090	20230830	-34.63	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3090	-34.63	20230830	1911	5.70	20240314	N	069640	500	150 억	145576	N	N	42	N	N
9	20240628	090636	57	100.00	KOSPI	유통업	N	N	N	N	N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.48	0	2049	2020	1996	1967	1943	2035	1982	151	593	500	1310	1	1	30106502	600	-9.31	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.53	1911	20240314	4.24	2530	-21.26	20240325	1911	4.24	20240314	3090	-35.53	20230830	1911	4.24	20240314	N	069640	500	150 억	145576	N	N	42	N	N
10	20240627	160630	57	100.00	KOSPI	유통업	N	N	N	N	N	1992	3	2	0.15	14085600	7083	200.82	1989	2025	1972	2585	1393	1989	1988.65	0.48	10	2069	2029	2000	1960	1931	2014	1945	151	596	500	1310	1	1	30106502	600	-9.31	0.56	12	0.02	-214.00	3527.00	3135	20230621	-36.46	1911	20240314	4.24	2530	-21.26	20240325	1911	4.24	20240314	3090	-35.53	20230830	1911	4.24	20240314	N	069640	500	150 억	145566	N	N	42	N	N
11	20240627	150637	57	100.00	KOSPI	유통업	N	N	N	N	N	1992	3	2	0.15	13928232	7004	198.58	1989	2025	1972	2585	1393	1989	1988.61	0.48	37	2069	2029	2000	1960	1931	2014	1945	151	596	500	1310	1	1	30106502	600	-9.31	0.56	12	0.02	-214.00	3527.00	3135	20230621	-36.46	1911	20240314	4.24	2530	-21.26	20240325	1911	4.24	20240314	3090	-35.53	20230830	1911	4.24	20240314	N	069640	500	150 억	145566	N	N	49	N	N
12	20240627	140633	57	100.00	KOSPI	유통업	N	N	N	N	N	1988	-1	5	-0.05	10090290	5062	143.52	1989	2025	1975	2585	1393	1989	1993.34	0.48	47	2069	2029	2000	1960	1931	2014	1945	151	596	500	1310	1	1	30106502	599	-9.29	0.56	12	0.02	-214.00	3527.00	3135	20230621	-36.59	1911	20240314	4.03	2530	-21.42	20240325	1911	4.03	20240314	3090	-35.66	20230830	1911	4.03	20240314	N	069640	500	150 억	145566	N	N	49	N	N
13	20240627	130633	57	100.00	KOSPI	유통업	N	N	N	N	N	1995	6	2	0.30	6256834	3129	88.72	1989	2025	1975	2585	1393	1989	1999.63	0.48	-46	2069	2029	2000	1960	1931	2014	1945	151	596	500	1310	1	1	30106502	601	-9.32	0.57	12	0.01	-214.00	3527.00	3135	20230621	-36.36	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3090	-35.44	20230830	1911	4.40	20240314	N	069640	500	150 억	145566	N	N	49	N	N
14	20240627	120636	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	31	2	1.56	6170770	3086	87.50	1989	2025	1975	2585	1393	1989	1999.60	0.48	-43	2069	2029	2000	1960	1931	2014	1945	151	596	500	1310	5	1	30106502	608	-9.44	0.57	12	0.01	-214.00	3527.00	3135	20230621	-35.57	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3090	-34.63	20230830	1911	5.70	20240314	N	069640	500	150 억	145566	N	N	49	N	N
15	20240627	110635	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	11	2	0.55	6136660	3069	87.01	1989	2025	1975	2585	1393	1989	1999.56	0.48	-43	2069	2029	2000	1960	1931	2014	1945	151	596	500	1310	5	1	30106502	602	-9.35	0.57	12	0.01	-214.00	3527.00	3135	20230621	-36.20	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3090	-35.28	20230830	1911	4.66	20240314	N	069640	500	150 억	145566	N	N	49	N	N
16	20240627	100635	57	100.00	KOSPI	유통업	N	N	N	N	N	1975	-14	5	-0.70	866943	438	12.42	1989	2025	1975	2585	1393	1989	1979.32	0.48	-14	2069	2029	2000	1960	1931	2014	1945	151	596	500	1310	1	1	30106502	595	-9.23	0.56	12	0.00	-214.00	3527.00	3135	20230621	-37.00	1911	20240314	3.35	2530	-21.94	20240325	1911	3.35	20240314	3090	-36.08	20230830	1911	3.35	20240314	N	069640	500	150 억	145566	N	N	49	N	N
17	20240627	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	36	2	1.81	85989	43	1.22	1989	2025	1989	2585	1393	1989	1999.74	0.48	0	2069	2029	2000	1960	1931	2014	1945	151	596	500	1310	5	1	30106502	610	-9.46	0.57	12	0.00	-214.00	3527.00	3135	20230621	-35.41	1911	20240314	5.97	2530	-19.96	20240325	1911	5.97	20240314	3090	-34.47	20230830	1911	5.97	20240314	N	069640	500	150 억	145566	N	N	49	N	N
18	20240626	160632	57	100.00	KOSPI	유통업	N	N	N	N	N	1989	15	2	0.76	6987797	3527	39.61	1991	2040	1971	2565	1382	1974	1981.23	0.48	4	2032	2003	1986	1957	1940	1994	1948	151	591	500	1300	1	1	30106502	599	-9.29	0.56	12	0.01	-214.00	3527.00	3135	20230620	-36.56	1911	20240314	4.08	2530	-21.38	20240325	1911	4.08	20240314	3090	-35.63	20230830	1911	4.08	20240314	N	069640	500	150 억	145562	N	N	49	N	N
19	20240626	150634	57	100.00	KOSPI	유통업	N	N	N	N	N	1974	0	3	0.00	5796036	2924	32.84	1991	2040	1974	2565	1382	1974	1982.23	0.48	101	2032	2003	1986	1957	1940	1994	1948	151	591	500	1300	1	1	30106502	594	-9.22	0.56	12	0.01	-214.00	3527.00	3135	20230620	-37.03	1911	20240314	3.30	2530	-21.98	20240325	1911	3.30	20240314	3090	-36.12	20230830	1911	3.30	20240314	N	069640	500	150 억	145562	N	N	57	N	N
20	20240626	140633	57	100.00	KOSPI	유통업	N	N	N	N	N	1975	1	2	0.05	4414178	2224	24.97	1991	2040	1974	2565	1382	1974	1984.79	0.48	101	2032	2003	1986	1957	1940	1994	1948	151	591	500	1300	1	1	30106502	595	-9.23	0.56	12	0.01	-214.00	3527.00	3135	20230620	-37.00	1911	20240314	3.35	2530	-21.94	20240325	1911	3.35	20240314	3090	-36.08	20230830	1911	3.35	20240314	N	069640	500	150 억	145562	N	N	57	N	N
21	20240626	130634	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	16	2	0.81	757497	378	4.24	1991	2040	1988	2565	1382	1974	2003.96	0.48	15	2032	2003	1986	1957	1940	1994	1948	151	591	500	1300	1	1	30106502	599	-9.30	0.56	12	0.00	-214.00	3527.00	3135	20230620	-36.52	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3090	-35.60	20230830	1911	4.13	20240314	N	069640	500	150 억	145562	N	N	57	N	N
22	20240626	120633	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	16	2	0.81	737597	368	4.13	1991	2040	1988	2565	1382	1974	2004.34	0.48	15	2032	2003	1986	1957	1940	1994	1948	151	591	500	1300	1	1	30106502	599	-9.30	0.56	12	0.00	-214.00	3527.00	3135	20230620	-36.52	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3090	-35.60	20230830	1911	4.13	20240314	N	069640	500	150 억	145562	N	N	57	N	N
23	20240626	110634	57	100.00	KOSPI	유통업	N	N	N	N	N	1989	15	2	0.76	695814	347	3.90	1991	2040	1989	2565	1382	1974	2005.23	0.48	16	2032	2003	1986	1957	1940	1994	1948	151	591	500	1300	1	1	30106502	599	-9.29	0.56	12	0.00	-214.00	3527.00	3135	20230620	-36.56	1911	20240314	4.08	2530	-21.38	20240325	1911	4.08	20240314	3090	-35.63	20230830	1911	4.08	20240314	N	069640	500	150 억	145562	N	N	57	N	N
24	20240626	100632	57	100.00	KOSPI	유통업	N	N	N	N	N	1999	25	2	1.27	655896	327	3.67	1991	2040	1990	2565	1382	1974	2005.80	0.48	18	2032	2003	1986	1957	1940	1994	1948	151	591	500	1300	1	1	30106502	602	-9.34	0.57	12	0.00	-214.00	3527.00	3135	20230620	-36.24	1911	20240314	4.60	2530	-20.99	20240325	1911	4.60	20240314	3090	-35.31	20230830	1911	4.60	20240314	N	069640	500	150 억	145562	N	N	57	N	N
25	20240626	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	1974	0	3	0.00	0	0	0.00	0	0	0	2565	1382	1974	0.00	0.48	0	2032	2003	1986	1957	1940	1994	1948	151	591	500	1300	1	1	30106502	594	-9.22	0.56	12	0.00	-214.00	3527.00	3135	20230620	-37.03	1911	20240314	3.30	2530	-21.98	20240325	1911	3.30	20240314	3090	-36.12	20230830	1911	3.30	20240314	N	069640	500	150 억	145562	N	N	57	N	N
26	20240625	160632	57	100.00	KOSPI	유통업	N	N	N	N	N	1974	-24	5	-1.20	17640266	8905	511.19	2015	2015	1969	2595	1399	1998	1980.94	0.48	122	2019	2008	1999	1988	1979	2004	1984	151	597	500	1310	1	1	30106502	594	-9.22	0.56	12	0.03	-214.00	3527.00	3135	20230619	-37.03	1911	20240314	3.30	2530	-21.98	20240325	1911	3.30	20240314	3090	-36.12	20230830	1911	3.30	20240314	N	069640	500	150 억	145440	N	N	57	N	N
27	20240625	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	-8	5	-0.40	15470048	7808	448.22	2015	2015	1969	2595	1399	1998	1981.31	0.48	196	2019	2008	1999	1988	1979	2004	1984	151	597	500	1310	1	1	30106502	599	-9.30	0.56	12	0.03	-214.00	3527.00	3135	20230619	-36.52	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3090	-35.60	20230830	1911	4.13	20240314	N	069640	500	150 억	145440	N	N	0	N	N
28	20240625	140632	57	100.00	KOSPI	유통업	N	N	N	N	N	1969	-29	5	-1.45	14425634	7282	418.03	2015	2015	1969	2595	1399	1998	1981.00	0.48	196	2019	2008	1999	1988	1979	2004	1984	151	597	500	1310	1	1	30106502	593	-9.20	0.56	12	0.02	-214.00	3527.00	3135	20230619	-37.19	1911	20240314	3.04	2530	-22.17	20240325	1911	3.04	20240314	3090	-36.28	20230830	1911	3.04	20240314	N	069640	500	150 억	145440	N	N	0	N	N
29	20240625	130633	57	100.00	KOSPI	유통업	N	N	N	N	N	1988	-10	5	-0.50	9825606	4951	284.21	2015	2015	1969	2595	1399	1998	1984.57	0.48	131	2019	2008	1999	1988	1979	2004	1984	151	597	500	1310	1	1	30106502	599	-9.29	0.56	12	0.02	-214.00	3527.00	3135	20230619	-36.59	1911	20240314	4.03	2530	-21.42	20240325	1911	4.03	20240314	3090	-35.66	20230830	1911	4.03	20240314	N	069640	500	150 억	145440	N	N	0	N	N
30	20240625	120636	57	100.00	KOSPI	유통업	N	N	N	N	N	1994	-4	5	-0.20	4901113	2464	141.45	2015	2015	1969	2595	1399	1998	1989.09	0.48	-20	2019	2008	1999	1988	1979	2004	1984	151	597	500	1310	1	1	30106502	600	-9.32	0.57	12	0.01	-214.00	3527.00	3135	20230619	-36.40	1911	20240314	4.34	2530	-21.19	20240325	1911	4.34	20240314	3090	-35.47	20230830	1911	4.34	20240314	N	069640	500	150 억	145440	N	N	0	N	N
31	20240625	110635	57	100.00	KOSPI	유통업	N	N	N	N	N	1971	-27	5	-1.35	1720150	869	49.89	2015	2015	1969	2595	1399	1998	1979.46	0.48	-20	2019	2008	1999	1988	1979	2004	1984	151	597	500	1310	1	1	30106502	593	-9.21	0.56	12	0.00	-214.00	3527.00	3135	20230619	-37.13	1911	20240314	3.14	2530	-22.09	20240325	1911	3.14	20240314	3090	-36.21	20230830	1911	3.14	20240314	N	069640	500	150 억	145440	N	N	0	N	N
32	20240625	100632	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	17	2	0.85	1076547	543	31.17	2015	2015	1969	2595	1399	1998	1982.59	0.48	-20	2019	2008	1999	1988	1979	2004	1984	151	597	500	1310	5	1	30106502	607	-9.42	0.57	12	0.00	-214.00	3527.00	3135	20230619	-35.73	1911	20240314	5.44	2530	-20.36	20240325	1911	5.44	20240314	3090	-34.79	20230830	1911	5.44	20240314	N	069640	500	150 억	145440	N	N	0	N	N
33	20240625	090632	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	17	2	0.85	6045	3	0.17	2015	2015	2015	2595	1399	1998	2015.00	0.48	0	2019	2008	1999	1988	1979	2004	1984	151	597	500	1310	5	1	30106502	607	-9.42	0.57	12	0.00	-214.00	3527.00	3135	20230619	-35.73	1911	20240314	5.44	2530	-20.36	20240325	1911	5.44	20240314	3090	-34.79	20230830	1911	5.44	20240314	N	069640	500	150 억	145440	N	N	0	N	N
34	20240624	160630	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	-12	5	-0.60	3484938	1742	70.96	2010	2010	1990	2610	1410	2010	2000.54	0.48	-86	2077	2043	2016	1982	1955	2060	1999	151	600	500	1320	1	1	30106502	602	-9.34	0.57	12	0.01	-214.00	3527.00	3135	20230619	-36.27	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3090	-35.34	20230830	1911	4.55	20240314	N	069640	500	150 억	145526	N	N	26	N	N
35	20240624	150631	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	-12	5	-0.60	2421084	1208	49.21	2010	2010	1990	2610	1410	2010	2004.21	0.48	-50	2077	2043	2016	1982	1955	2060	1999	151	600	500	1320	1	1	30106502	602	-9.34	0.57	12	0.00	-214.00	3527.00	3135	20230619	-36.27	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3090	-35.34	20230830	1911	4.55	20240314	N	069640	500	150 억	145526	N	N	26	N	N
36	20240624	140631	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-5	5	-0.25	2419086	1207	49.16	2010	2010	1990	2610	1410	2010	2004.21	0.48	-50	2077	2043	2016	1982	1955	2060	1999	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.00	-214.00	3527.00	3135	20230619	-36.04	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3090	-35.11	20230830	1911	4.92	20240314	N	069640	500	150 억	145526	N	N	26	N	N
37	20240624	130629	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	-12	5	-0.60	2344901	1170	47.66	2010	2010	1990	2610	1410	2010	2004.19	0.48	-82	2077	2043	2016	1982	1955	2060	1999	151	600	500	1320	1	1	30106502	602	-9.34	0.57	12	0.00	-214.00	3527.00	3135	20230619	-36.27	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3090	-35.34	20230830	1911	4.55	20240314	N	069640	500	150 억	145526	N	N	26	N	N
38	20240624	120631	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	0	3	0.00	2332853	1164	47.41	2010	2010	1990	2610	1410	2010	2004.17	0.48	-82	2077	2043	2016	1982	1955	2060	1999	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3135	20230619	-35.89	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3090	-34.95	20230830	1911	5.18	20240314	N	069640	500	150 억	145526	N	N	26	N	N
39	20240624	110633	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	0	3	0.00	2320793	1158	47.17	2010	2010	1990	2610	1410	2010	2004.14	0.48	-82	2077	2043	2016	1982	1955	2060	1999	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3135	20230619	-35.89	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3090	-34.95	20230830	1911	5.18	20240314	N	069640	500	150 억	145526	N	N	26	N	N
40	20240624	100631	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	0	3	0.00	2260493	1128	45.95	2010	2010	1990	2610	1410	2010	2003.98	0.48	-82	2077	2043	2016	1982	1955	2060	1999	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3135	20230619	-35.89	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3090	-34.95	20230830	1911	5.18	20240314	N	069640	500	150 억	145526	N	N	26	N	N
41	20240624	090631	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	0	3	0.00	663300	330	13.44	2010	2010	2010	2610	1410	2010	2010.00	0.48	-49	2077	2043	2016	1982	1955	2060	1999	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3135	20230619	-35.89	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3090	-34.95	20230830	1911	5.18	20240314	N	069640	500	150 억	145526	N	N	26	N	N
42	20240621	160609	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	0	3	0.00	4911516	2454	67.68	1991	2050	1989	2610	1410	2010	2001.43	0.48	88	2036	2022	1996	1982	1956	2030	1990	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.01	-214.00	3527.00	3135	20230619	-35.89	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3135	-35.89	20230621	1911	5.18	20240314	N	069640	500	150 억	145458	N	N	26	N	N
43	20240621	150609	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-5	5	-0.25	4559841	2279	62.85	1991	2050	1989	2610	1410	2010	2000.81	0.48	101	2036	2022	1996	1982	1956	2030	1990	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.01	-214.00	3527.00	3135	20230619	-36.04	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3135	-36.04	20230621	1911	4.92	20240314	N	069640	500	150 억	145458	N	N	66	N	N
44	20240621	140610	57	100.00	KOSPI	유통업	N	N	N	N	N	1991	-19	5	-0.95	4465606	2232	61.56	1991	2050	1989	2610	1410	2010	2000.72	0.48	101	2036	2022	1996	1982	1956	2030	1990	151	600	500	1320	1	1	30106502	599	-9.30	0.56	12	0.01	-214.00	3527.00	3135	20230619	-36.49	1911	20240314	4.19	2530	-21.30	20240325	1911	4.19	20240314	3135	-36.49	20230621	1911	4.19	20240314	N	069640	500	150 억	145458	N	N	66	N	N
45	20240621	130611	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	10	2	0.50	1365394	675	18.62	1991	2050	1989	2610	1410	2010	2022.81	0.48	32	2036	2022	1996	1982	1956	2030	1990	151	600	500	1320	5	1	30106502	608	-9.44	0.57	12	0.00	-214.00	3527.00	3135	20230619	-35.57	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3135	-35.57	20230621	1911	5.70	20240314	N	069640	500	150 억	145458	N	N	66	N	N
46	20240621	120614	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-10	5	-0.50	260803	131	3.61	1991	2005	1989	2610	1410	2010	1990.86	0.48	0	2036	2022	1996	1982	1956	2030	1990	151	600	500	1320	5	1	30106502	602	-9.35	0.57	12	0.00	-214.00	3527.00	3135	20230619	-36.20	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3135	-36.20	20230621	1911	4.66	20240314	N	069640	500	150 억	145458	N	N	66	N	N
47	20240621	110611	57	100.00	KOSPI	유통업	N	N	N	N	N	1989	-21	5	-1.04	201018	101	2.79	1991	2005	1989	2610	1410	2010	1990.28	0.48	4	2036	2022	1996	1982	1956	2030	1990	151	600	500	1320	1	1	30106502	599	-9.29	0.56	12	0.00	-214.00	3527.00	3135	20230619	-36.56	1911	20240314	4.08	2530	-21.38	20240325	1911	4.08	20240314	3135	-36.56	20230621	1911	4.08	20240314	N	069640	500	150 억	145458	N	N	66	N	N
48	20240621	100609	57	100.00	KOSPI	유통업	N	N	N	N	N	1989	-21	5	-1.04	201018	101	2.79	1991	2005	1989	2610	1410	2010	1990.28	0.48	4	2036	2022	1996	1982	1956	2030	1990	151	600	500	1320	1	1	30106502	599	-9.29	0.56	12	0.00	-214.00	3527.00	3135	20230619	-36.56	1911	20240314	4.08	2530	-21.38	20240325	1911	4.08	20240314	3135	-36.56	20230621	1911	4.08	20240314	N	069640	500	150 억	145458	N	N	66	N	N
49	20240621	090612	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.48	0	2036	2022	1996	1982	1956	2030	1990	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3135	20230619	-35.89	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3135	-35.89	20230621	1911	5.18	20240314	N	069640	500	150 억	145458	N	N	66	N	N
50	20240620	160607	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	20	2	1.01	7211759	3626	112.64	1971	2010	1970	2585	1393	1990	1988.90	0.48	-50	2003	1996	1993	1986	1983	1995	1985	151	595	500	1310	5	1	30106502	605	-9.39	0.57	12	0.01	-214.00	3527.00	3285	20230614	-38.81	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3135	-35.89	20230620	1911	5.18	20240314	N	069640	500	150 억	145488	N	N	66	N	N
51	20240620	150609	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	8	2	0.40	6910546	3476	107.98	1971	2005	1970	2585	1393	1990	1988.07	0.48	-21	2003	1996	1993	1986	1983	1995	1985	151	595	500	1310	1	1	30106502	602	-9.34	0.57	12	0.01	-214.00	3527.00	3285	20230614	-39.18	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3135	-36.27	20230620	1911	4.55	20240314	N	069640	500	150 억	145488	N	N	45	N	N
52	20240620	140609	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	8	2	0.40	3612157	1819	56.51	1971	2005	1970	2585	1393	1990	1985.79	0.48	-21	2003	1996	1993	1986	1983	1995	1985	151	595	500	1310	1	1	30106502	602	-9.34	0.57	12	0.01	-214.00	3527.00	3285	20230614	-39.18	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3135	-36.27	20230620	1911	4.55	20240314	N	069640	500	150 억	145488	N	N	45	N	N
53	20240620	130609	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	8	2	0.40	2870862	1448	44.98	1971	1998	1970	2585	1393	1990	1982.64	0.48	-1	2003	1996	1993	1986	1983	1995	1985	151	595	500	1310	1	1	30106502	602	-9.34	0.57	12	0.00	-214.00	3527.00	3285	20230614	-39.18	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3135	-36.27	20230620	1911	4.55	20240314	N	069640	500	150 억	145488	N	N	45	N	N
54	20240620	120608	57	100.00	KOSPI	유통업	N	N	N	N	N	1994	4	2	0.20	2745164	1385	43.03	1971	1995	1970	2585	1393	1990	1982.07	0.48	-1	2003	1996	1993	1986	1983	1995	1985	151	595	500	1310	1	1	30106502	600	-9.32	0.57	12	0.00	-214.00	3527.00	3285	20230614	-39.30	1911	20240314	4.34	2530	-21.19	20240325	1911	4.34	20240314	3135	-36.40	20230620	1911	4.34	20240314	N	069640	500	150 억	145488	N	N	45	N	N
55	20240620	110610	57	100.00	KOSPI	유통업	N	N	N	N	N	1972	-18	5	-0.90	2715256	1370	42.56	1971	1995	1970	2585	1393	1990	1981.94	0.48	-1	2003	1996	1993	1986	1983	1995	1985	151	595	500	1310	1	1	30106502	594	-9.21	0.56	12	0.00	-214.00	3527.00	3285	20230614	-39.97	1911	20240314	3.19	2530	-22.06	20240325	1911	3.19	20240314	3135	-37.10	20230620	1911	3.19	20240314	N	069640	500	150 억	145488	N	N	45	N	N
56	20240620	100610	57	100.00	KOSPI	유통업	N	N	N	N	N	1995	5	2	0.25	1787161	900	27.96	1971	1995	1970	2585	1393	1990	1985.73	0.48	-16	2003	1996	1993	1986	1983	1995	1985	151	595	500	1310	1	1	30106502	601	-9.32	0.57	12	0.00	-214.00	3527.00	3285	20230614	-39.27	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3135	-36.36	20230620	1911	4.40	20240314	N	069640	500	150 억	145488	N	N	45	N	N
57	20240620	090615	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	0	3	0.00	684193	345	10.72	1971	1990	1971	2585	1393	1990	1983.17	0.48	-18	2003	1996	1993	1986	1983	1995	1985	151	595	500	1310	1	1	30106502	599	-9.30	0.56	12	0.00	-214.00	3527.00	3285	20230614	-39.42	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3135	-36.52	20230620	1911	4.13	20240314	N	069640	500	150 억	145488	N	N	45	N	N
58	20240619	160606	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	-15	5	-0.75	6319065	3173	20.36	2000	2000	1990	2605	1405	2005	1991.51	0.48	-67	2022	2013	2001	1992	1980	2018	1997	151	600	500	1320	1	1	30106502	599	-9.30	0.56	12	0.01	-214.00	3527.00	3285	20230614	-39.42	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3135	-36.52	20230619	1911	4.13	20240314	N	069640	500	150 억	145495	N	N	45	N	N
59	20240619	150604	57	100.00	KOSPI	유통업	N	N	N	N	N	1991	-14	5	-0.70	4056283	2036	13.06	2000	2000	1990	2605	1405	2005	1992.28	0.48	14	2022	2013	2001	1992	1980	2018	1997	151	600	500	1320	1	1	30106502	599	-9.30	0.56	12	0.01	-214.00	3527.00	3285	20230614	-39.39	1911	20240314	4.19	2530	-21.30	20240325	1911	4.19	20240314	3135	-36.49	20230619	1911	4.19	20240314	N	069640	500	150 억	145495	N	N	39	N	N
60	20240619	140610	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	-15	5	-0.75	4018454	2017	12.94	2000	2000	1990	2605	1405	2005	1992.29	0.48	0	2022	2013	2001	1992	1980	2018	1997	151	600	500	1320	1	1	30106502	599	-9.30	0.56	12	0.01	-214.00	3527.00	3285	20230614	-39.42	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3135	-36.52	20230619	1911	4.13	20240314	N	069640	500	150 억	145495	N	N	39	N	N
61	20240619	130605	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-5	5	-0.25	1268204	636	4.08	2000	2000	1990	2605	1405	2005	1994.03	0.48	0	2022	2013	2001	1992	1980	2018	1997	151	600	500	1320	5	1	30106502	602	-9.35	0.57	12	0.00	-214.00	3527.00	3285	20230614	-39.12	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3135	-36.20	20230619	1911	4.66	20240314	N	069640	500	150 억	145495	N	N	39	N	N
62	20240619	120605	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	-15	5	-0.75	1226347	615	3.95	2000	2000	1990	2605	1405	2005	1994.06	0.48	0	2022	2013	2001	1992	1980	2018	1997	151	600	500	1320	1	1	30106502	599	-9.30	0.56	12	0.00	-214.00	3527.00	3285	20230614	-39.42	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3135	-36.52	20230619	1911	4.13	20240314	N	069640	500	150 억	145495	N	N	39	N	N
63	20240619	110606	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-5	5	-0.25	785900	394	2.53	2000	2000	1990	2605	1405	2005	1994.67	0.48	0	2022	2013	2001	1992	1980	2018	1997	151	600	500	1320	5	1	30106502	602	-9.35	0.57	12	0.00	-214.00	3527.00	3285	20230614	-39.12	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3135	-36.20	20230619	1911	4.66	20240314	N	069640	500	150 억	145495	N	N	39	N	N
64	20240619	100608	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-5	5	-0.25	4000	2	0.01	2000	2000	2000	2605	1405	2005	2000.00	0.48	0	2022	2013	2001	1992	1980	2018	1997	151	600	500	1320	5	1	30106502	602	-9.35	0.57	12	0.00	-214.00	3527.00	3285	20230614	-39.12	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3135	-36.20	20230619	1911	4.66	20240314	N	069640	500	150 억	145495	N	N	39	N	N
65	20240619	090614	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.48	0	2022	2013	2001	1992	1980	2018	1997	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.00	-214.00	3527.00	3285	20230614	-38.96	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3135	-36.04	20230619	1911	4.92	20240314	N	069640	500	150 억	145495	N	N	39	N	N
66	20240618	160602	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	5	2	0.25	31110237	15587	205.96	2000	2010	1989	2600	1400	2000	1995.91	0.48	444	2033	2016	2008	1991	1983	2012	1987	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.05	-214.00	3527.00	3285	20230614	-38.96	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3135	-36.04	20230619	1911	4.92	20240314	N	069640	500	150 억	145071	N	N	39	N	N
67	20240618	150601	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	0	3	0.00	23998646	12021	158.84	2000	2010	1989	2600	1400	2000	1996.39	0.48	-145	2033	2016	2008	1991	1983	2012	1987	151	600	500	1320	5	1	30106502	602	-9.35	0.57	12	0.04	-214.00	3527.00	3285	20230614	-39.12	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3135	-36.20	20230619	1911	4.66	20240314	N	069640	500	150 억	145071	N	N	22	N	N
68	20240618	140603	57	100.00	KOSPI	유통업	N	N	N	N	N	1990	-10	5	-0.50	18408097	9213	121.74	2000	2010	1990	2600	1400	2000	1998.06	0.48	155	2033	2016	2008	1991	1983	2012	1987	151	600	500	1320	1	1	30106502	599	-9.30	0.56	12	0.03	-214.00	3527.00	3285	20230614	-39.42	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3135	-36.52	20230619	1911	4.13	20240314	N	069640	500	150 억	145071	N	N	22	N	N
69	20240618	130607	57	100.00	KOSPI	유통업	N	N	N	N	N	1995	-5	5	-0.25	13850864	6924	91.49	2000	2010	1995	2600	1400	2000	2000.41	0.48	-337	2033	2016	2008	1991	1983	2012	1987	151	600	500	1320	1	1	30106502	601	-9.32	0.57	12	0.02	-214.00	3527.00	3285	20230614	-39.27	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3135	-36.36	20230619	1911	4.40	20240314	N	069640	500	150 억	145071	N	N	22	N	N
70	20240618	120607	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	10	2	0.50	4213325	2102	27.77	2000	2010	2000	2600	1400	2000	2004.44	0.48	0	2033	2016	2008	1991	1983	2012	1987	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.01	-214.00	3527.00	3285	20230614	-38.81	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3135	-35.89	20230619	1911	5.18	20240314	N	069640	500	150 억	145071	N	N	22	N	N
71	20240618	110603	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	0	3	0.00	3719345	1856	24.52	2000	2010	2000	2600	1400	2000	2003.96	0.48	0	2033	2016	2008	1991	1983	2012	1987	151	600	500	1320	5	1	30106502	602	-9.35	0.57	12	0.01	-214.00	3527.00	3285	20230614	-39.12	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3135	-36.20	20230619	1911	4.66	20240314	N	069640	500	150 억	145071	N	N	22	N	N
72	20240618	100605	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	5	2	0.25	2903305	1449	19.15	2000	2010	2000	2600	1400	2000	2003.66	0.48	0	2033	2016	2008	1991	1983	2012	1987	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.00	-214.00	3527.00	3285	20230614	-38.96	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3135	-36.04	20230619	1911	4.92	20240314	N	069640	500	150 억	145071	N	N	22	N	N
73	20240618	090610	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	0	3	0.00	704000	352	4.65	2000	2000	2000	2600	1400	2000	2000.00	0.48	0	2033	2016	2008	1991	1983	2012	1987	151	600	500	1320	5	1	30106502	602	-9.35	0.57	12	0.00	-214.00	3527.00	3285	20230614	-39.12	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3135	-36.20	20230619	1911	4.66	20240314	N	069640	500	150 억	145071	N	N	22	N	N
74	20240617	160559	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-25	5	-1.23	15166690	7568	164.24	2005	2025	2000	2630	1420	2025	2004.06	0.48	11	2041	2032	2016	2007	1991	2037	2012	151	605	500	1330	5	1	30106502	602	-9.35	0.57	12	0.03	-214.00	3527.00	3300	20230609	-39.39	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3135	-36.20	20230619	1911	4.66	20240314	N	069640	500	150 억	145060	N	N	22	N	N
75	20240617	150603	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-20	5	-0.99	4535500	2255	48.94	2005	2025	2005	2630	1420	2025	2011.31	0.48	-1	2041	2032	2016	2007	1991	2037	2012	151	605	500	1330	5	1	30106502	604	-9.37	0.57	12	0.01	-214.00	3527.00	3300	20230609	-39.24	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3135	-36.04	20230619	1911	4.92	20240314	N	069640	500	150 억	145060	N	N	9	N	N
76	20240617	140556	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-15	5	-0.74	3407405	1693	36.74	2005	2025	2005	2630	1420	2025	2012.64	0.48	62	2041	2032	2016	2007	1991	2037	2012	151	605	500	1330	5	1	30106502	605	-9.39	0.57	12	0.01	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3135	-35.89	20230619	1911	5.18	20240314	N	069640	500	150 억	145060	N	N	9	N	N
77	20240617	130557	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-15	5	-0.74	3407405	1693	36.74	2005	2025	2005	2630	1420	2025	2012.64	0.48	62	2041	2032	2016	2007	1991	2037	2012	151	605	500	1330	5	1	30106502	605	-9.39	0.57	12	0.01	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3135	-35.89	20230619	1911	5.18	20240314	N	069640	500	150 억	145060	N	N	9	N	N
78	20240617	120558	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-5	5	-0.25	953195	472	10.24	2005	2025	2005	2630	1420	2025	2019.48	0.48	-1	2041	2032	2016	2007	1991	2037	2012	151	605	500	1330	5	1	30106502	608	-9.44	0.57	12	0.00	-214.00	3527.00	3300	20230609	-38.79	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3135	-35.57	20230619	1911	5.70	20240314	N	069640	500	150 억	145060	N	N	9	N	N
79	20240617	110555	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	-10	5	-0.49	716355	355	7.70	2005	2025	2005	2630	1420	2025	2017.90	0.48	-1	2041	2032	2016	2007	1991	2037	2012	151	605	500	1330	5	1	30106502	607	-9.42	0.57	12	0.00	-214.00	3527.00	3300	20230609	-38.94	1911	20240314	5.44	2530	-20.36	20240325	1911	5.44	20240314	3135	-35.73	20230619	1911	5.44	20240314	N	069640	500	150 억	145060	N	N	9	N	N
80	20240617	100555	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	0	3	0.00	311340	154	3.34	2005	2025	2005	2630	1420	2025	2021.69	0.48	-1	2041	2032	2016	2007	1991	2037	2012	151	605	500	1330	5	1	30106502	610	-9.46	0.57	12	0.00	-214.00	3527.00	3300	20230609	-38.64	1911	20240314	5.97	2530	-19.96	20240325	1911	5.97	20240314	3135	-35.41	20230619	1911	5.97	20240314	N	069640	500	150 억	145060	N	N	9	N	N
81	20240617	090558	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	-10	5	-0.49	20180	10	0.22	2005	2020	2005	2630	1420	2025	2018.00	0.48	-1	2041	2032	2016	2007	1991	2037	2012	151	605	500	1330	5	1	30106502	607	-9.42	0.57	12	0.00	-214.00	3527.00	3300	20230609	-38.94	1911	20240314	5.44	2530	-20.36	20240325	1911	5.44	20240314	3135	-35.73	20230619	1911	5.44	20240314	N	069640	500	150 억	145060	N	N	9	N	N
82	20240614	160508	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	15	2	0.75	9272230	4608	145.04	2010	2025	2000	2610	1410	2010	2012.20	0.48	-47	2046	2027	2016	1997	1986	2025	1995	151	600	500	1320	5	1	30106502	610	-9.46	0.57	12	0.02	-214.00	3527.00	3300	20230609	-38.64	1911	20240314	5.97	2530	-19.96	20240325	1911	5.97	20240314	3285	-38.36	20230614	1911	5.97	20240314	N	069640	500	150 억	145107	N	N	9	N	N
83	20240614	150510	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-10	5	-0.50	8930730	4438	139.69	2010	2025	2000	2610	1410	2010	2012.33	0.48	64	2046	2027	2016	1997	1986	2025	1995	151	600	500	1320	5	1	30106502	602	-9.35	0.57	12	0.01	-214.00	3527.00	3300	20230609	-39.39	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3285	-39.12	20230614	1911	4.66	20240314	N	069640	500	150 억	145107	N	N	52	N	N
84	20240614	140509	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	10	2	0.50	4414520	2201	69.28	2010	2025	2000	2610	1410	2010	2005.69	0.48	2	2046	2027	2016	1997	1986	2025	1995	151	600	500	1320	5	1	30106502	608	-9.44	0.57	12	0.01	-214.00	3527.00	3300	20230609	-38.79	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3285	-38.51	20230614	1911	5.70	20240314	N	069640	500	150 억	145107	N	N	52	N	N
85	20240614	130509	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-5	5	-0.25	1395840	692	21.78	2010	2025	2005	2610	1410	2010	2017.11	0.48	2	2046	2027	2016	1997	1986	2025	1995	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.00	-214.00	3527.00	3300	20230609	-39.24	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3285	-38.96	20230614	1911	4.92	20240314	N	069640	500	150 억	145107	N	N	52	N	N
86	20240614	120513	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-5	5	-0.25	1052970	521	16.40	2010	2025	2005	2610	1410	2010	2021.06	0.48	2	2046	2027	2016	1997	1986	2025	1995	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.00	-214.00	3527.00	3300	20230609	-39.24	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3285	-38.96	20230614	1911	4.92	20240314	N	069640	500	150 억	145107	N	N	52	N	N
87	20240614	110548	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-5	5	-0.25	1052970	521	16.40	2010	2025	2005	2610	1410	2010	2021.06	0.48	2	2046	2027	2016	1997	1986	2025	1995	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.00	-214.00	3527.00	3300	20230609	-39.24	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3285	-38.96	20230614	1911	4.92	20240314	N	069640	500	150 억	145107	N	N	52	N	N
88	20240614	100548	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	10	2	0.50	1032910	511	16.08	2010	2025	2005	2610	1410	2010	2021.35	0.48	2	2046	2027	2016	1997	1986	2025	1995	151	600	500	1320	5	1	30106502	608	-9.44	0.57	12	0.00	-214.00	3527.00	3300	20230609	-38.79	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3285	-38.51	20230614	1911	5.70	20240314	N	069640	500	150 억	145107	N	N	52	N	N
89	20240614	090550	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	0	3	0.00	2010	1	0.03	2010	2010	2010	2610	1410	2010	2010.00	0.48	0	2046	2027	2016	1997	1986	2025	1995	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3285	-38.81	20230614	1911	5.18	20240314	N	069640	500	150 억	145107	N	N	52	N	N
90	20240613	160543	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	5	2	0.25	6388070	3177	22.93	2010	2035	2005	2605	1405	2005	2010.72	0.48	-90	2125	2065	2030	1970	1935	2047	1952	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.01	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3285	-38.81	20230614	1911	5.18	20240314	N	069640	500	150 억	145117	N	N	52	N	N
91	20240613	150553	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	10	2	0.50	5955315	2962	21.38	2010	2035	2005	2605	1405	2005	2010.57	0.48	-40	2125	2065	2030	1970	1935	2047	1952	151	600	500	1320	5	1	30106502	607	-9.42	0.57	12	0.01	-214.00	3527.00	3300	20230609	-38.94	1911	20240314	5.44	2530	-20.36	20240325	1911	5.44	20240314	3285	-38.66	20230614	1911	5.44	20240314	N	069640	500	150 억	145117	N	N	4	N	N
92	20240613	140546	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	30	2	1.50	5786040	2878	20.77	2010	2035	2005	2605	1405	2005	2010.44	0.48	-16	2125	2065	2030	1970	1935	2047	1952	151	600	500	1320	5	1	30106502	613	-9.51	0.58	12	0.01	-214.00	3527.00	3300	20230609	-38.33	1911	20240314	6.49	2530	-19.57	20240325	1911	6.49	20240314	3285	-38.05	20230614	1911	6.49	20240314	N	069640	500	150 억	145117	N	N	4	N	N
93	20240613	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	5	2	0.25	4927090	2451	17.69	2010	2020	2005	2605	1405	2005	2010.24	0.48	0	2125	2065	2030	1970	1935	2047	1952	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.01	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3285	-38.81	20230614	1911	5.18	20240314	N	069640	500	150 억	145117	N	N	4	N	N
94	20240613	120549	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	0	3	0.00	3922090	1951	14.08	2010	2020	2005	2605	1405	2005	2010.30	0.48	0	2125	2065	2030	1970	1935	2047	1952	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.01	-214.00	3527.00	3300	20230609	-39.24	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3285	-38.96	20230614	1911	4.92	20240314	N	069640	500	150 억	145117	N	N	4	N	N
95	20240613	110542	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	10	2	0.50	3314505	1648	11.89	2010	2020	2005	2605	1405	2005	2011.23	0.48	0	2125	2065	2030	1970	1935	2047	1952	151	600	500	1320	5	1	30106502	607	-9.42	0.57	12	0.01	-214.00	3527.00	3300	20230609	-38.94	1911	20240314	5.44	2530	-20.36	20240325	1911	5.44	20240314	3285	-38.66	20230614	1911	5.44	20240314	N	069640	500	150 억	145117	N	N	4	N	N
96	20240613	100543	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	5	2	0.25	3083895	1533	11.06	2010	2020	2005	2605	1405	2005	2011.67	0.48	0	2125	2065	2030	1970	1935	2047	1952	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.01	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3285	-38.81	20230614	1911	5.18	20240314	N	069640	500	150 억	145117	N	N	4	N	N
97	20240613	090549	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	5	2	0.25	180900	90	0.65	2010	2010	2010	2605	1405	2005	2010.00	0.48	0	2125	2065	2030	1970	1935	2047	1952	151	600	500	1320	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3285	-38.81	20230614	1911	5.18	20240314	N	069640	500	150 억	145117	N	N	4	N	N
98	20240612	160538	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	-25	5	-1.23	28001366	13856	324.50	2030	2090	1995	2635	1425	2030	2020.88	0.48	-67	2067	2048	2021	2002	1975	2058	2012	151	605	500	1330	5	1	30106502	604	-9.37	0.57	12	0.05	-214.00	3527.00	3300	20230609	-39.24	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3285	-38.96	20230614	1911	4.92	20240314	N	069640	500	150 억	145180	N	N	4	N	N
99	20240612	150546	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-20	5	-0.99	25663536	12690	297.19	2030	2090	1995	2635	1425	2030	2022.34	0.48	61	2067	2048	2021	2002	1975	2058	2012	151	605	500	1330	5	1	30106502	605	-9.39	0.57	12	0.04	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3285	-38.81	20230614	1911	5.18	20240314	N	069640	500	150 억	145180	N	N	5	N	N
100	20240612	140542	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-20	5	-0.99	25653486	12685	297.07	2030	2090	1995	2635	1425	2030	2022.35	0.48	61	2067	2048	2021	2002	1975	2058	2012	151	605	500	1330	5	1	30106502	605	-9.39	0.57	12	0.04	-214.00	3527.00	3300	20230609	-39.09	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3285	-38.81	20230614	1911	5.18	20240314	N	069640	500	150 억	145180	N	N	5	N	N
101	20240612	130541	57	100.00	KOSPI	유통업	N	N	N	N	N	1995	-35	5	-1.72	25595221	12656	296.39	2030	2090	1995	2635	1425	2030	2022.38	0.48	61	2067	2048	2021	2002	1975	2058	2012	151	605	500	1330	1	1	30106502	601	-9.32	0.57	12	0.04	-214.00	3527.00	3300	20230609	-39.55	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3285	-39.27	20230614	1911	4.40	20240314	N	069640	500	150 억	145180	N	N	5	N	N
102	20240612	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	15	2	0.74	14722040	7228	169.27	2030	2090	2015	2635	1425	2030	2036.81	0.48	61	2067	2048	2021	2002	1975	2058	2012	151	605	500	1330	5	1	30106502	616	-9.56	0.58	12	0.02	-214.00	3527.00	3300	20230609	-38.03	1911	20240314	7.01	2530	-19.17	20240325	1911	7.01	20240314	3285	-37.75	20230614	1911	7.01	20240314	N	069640	500	150 억	145180	N	N	5	N	N
103	20240612	110540	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	20	2	0.99	4378890	2134	49.98	2030	2090	2015	2635	1425	2030	2051.96	0.48	61	2067	2048	2021	2002	1975	2058	2012	151	605	500	1330	5	1	30106502	617	-9.58	0.58	12	0.01	-214.00	3527.00	3300	20230609	-37.88	1911	20240314	7.27	2530	-18.97	20240325	1911	7.27	20240314	3285	-37.60	20230614	1911	7.27	20240314	N	069640	500	150 억	145180	N	N	5	N	N
104	20240612	100541	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	30	2	1.48	4331685	2111	49.44	2030	2090	2015	2635	1425	2030	2051.96	0.48	61	2067	2048	2021	2002	1975	2058	2012	151	605	500	1330	5	1	30106502	620	-9.63	0.58	12	0.01	-214.00	3527.00	3300	20230609	-37.58	1911	20240314	7.80	2530	-18.58	20240325	1911	7.80	20240314	3285	-37.29	20230614	1911	7.80	20240314	N	069640	500	150 억	145180	N	N	5	N	N
105	20240612	090542	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	0	3	0.00	117740	58	1.36	2030	2030	2030	2635	1425	2030	2030.00	0.48	0	2067	2048	2021	2002	1975	2058	2012	151	605	500	1330	5	1	30106502	611	-9.49	0.58	12	0.00	-214.00	3527.00	3300	20230609	-38.48	1911	20240314	6.23	2530	-19.76	20240325	1911	6.23	20240314	3285	-38.20	20230614	1911	6.23	20240314	N	069640	500	150 억	145180	N	N	5	N	N
106	20240610	160535	57	100.00	KOSPI	유통업	N	N	N	N	N	2000	-50	5	-2.44	24512845	12148	438.87	2020	2080	2000	2665	1435	2050	2017.85	0.48	-3	2073	2061	2038	2026	2003	2067	2032	151	615	500	1350	5	1	30106502	602	-9.35	0.57	12	0.04	-214.00	3527.00	3430	20230601	-41.69	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3285	-39.12	20230614	1911	4.66	20240314	N	069640	500	150 억	145163	N	N	23	N	N
107	20240610	150542	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	-25	5	-1.22	22266680	11027	398.37	2020	2080	2010	2665	1435	2050	2019.29	0.48	25	2073	2061	2038	2026	2003	2067	2032	151	615	500	1350	5	1	30106502	610	-9.46	0.57	12	0.04	-214.00	3527.00	3430	20230601	-40.96	1911	20240314	5.97	2530	-19.96	20240325	1911	5.97	20240314	3285	-38.36	20230614	1911	5.97	20240314	N	069640	500	150 억	145163	N	N	12	N	N
108	20240610	140537	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-30	5	-1.46	12958300	6404	231.36	2020	2080	2015	2665	1435	2050	2023.47	0.48	-21	2073	2061	2038	2026	2003	2067	2032	151	615	500	1350	5	1	30106502	608	-9.44	0.57	12	0.02	-214.00	3527.00	3430	20230601	-41.11	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3285	-38.51	20230614	1911	5.70	20240314	N	069640	500	150 억	145163	N	N	12	N	N
109	20240610	130536	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-15	5	-0.73	6221860	3076	111.13	2020	2080	2020	2665	1435	2050	2022.71	0.48	-4	2073	2061	2038	2026	2003	2067	2032	151	615	500	1350	5	1	30106502	613	-9.51	0.58	12	0.01	-214.00	3527.00	3430	20230601	-40.67	1911	20240314	6.49	2530	-19.57	20240325	1911	6.49	20240314	3285	-38.05	20230614	1911	6.49	20240314	N	069640	500	150 억	145163	N	N	12	N	N
110	20240610	120538	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-20	5	-0.98	5873525	2904	104.91	2020	2080	2020	2665	1435	2050	2022.56	0.48	-4	2073	2061	2038	2026	2003	2067	2032	151	615	500	1350	5	1	30106502	611	-9.49	0.58	12	0.01	-214.00	3527.00	3430	20230601	-40.82	1911	20240314	6.23	2530	-19.76	20240325	1911	6.23	20240314	3285	-38.20	20230614	1911	6.23	20240314	N	069640	500	150 억	145163	N	N	12	N	N
111	20240610	110540	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	0	3	0.00	207435	102	3.68	2020	2080	2020	2665	1435	2050	2033.68	0.48	-4	2073	2061	2038	2026	2003	2067	2032	151	615	500	1350	5	1	30106502	617	-9.58	0.58	12	0.00	-214.00	3527.00	3430	20230601	-40.23	1911	20240314	7.27	2530	-18.97	20240325	1911	7.27	20240314	3285	-37.60	20230614	1911	7.27	20240314	N	069640	500	150 억	145163	N	N	12	N	N
112	20240610	100536	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	0	3	0.00	207435	102	3.68	2020	2080	2020	2665	1435	2050	2033.68	0.48	-4	2073	2061	2038	2026	2003	2067	2032	151	615	500	1350	5	1	30106502	617	-9.58	0.58	12	0.00	-214.00	3527.00	3430	20230601	-40.23	1911	20240314	7.27	2530	-18.97	20240325	1911	7.27	20240314	3285	-37.60	20230614	1911	7.27	20240314	N	069640	500	150 억	145163	N	N	12	N	N
113	20240610	090543	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-15	5	-0.73	158260	78	2.82	2020	2080	2020	2665	1435	2050	2028.97	0.48	-4	2073	2061	2038	2026	2003	2067	2032	151	615	500	1350	5	1	30106502	613	-9.51	0.58	12	0.00	-214.00	3527.00	3430	20230601	-40.67	1911	20240314	6.49	2530	-19.57	20240325	1911	6.49	20240314	3285	-38.05	20230614	1911	6.49	20240314	N	069640	500	150 억	145163	N	N	12	N	N
114	20240607	160554	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	0	3	0.00	5615590	2768	29.78	2040	2050	2015	2665	1435	2050	2028.75	0.48	14	2113	2081	2043	2011	1973	2062	1992	151	615	500	1350	5	1	30106502	617	-9.58	0.58	12	0.01	-214.00	3527.00	3650	20230531	-43.84	1911	20240314	7.27	2530	-18.97	20240325	1911	7.27	20240314	3300	-37.88	20230609	1911	7.27	20240314	N	069640	500	150 억	145149	N	N	12	N	N
115	20240607	150559	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	-10	5	-0.49	5127955	2528	27.20	2040	2050	2015	2665	1435	2050	2028.46	0.48	1	2113	2081	2043	2011	1973	2062	1992	151	615	500	1350	5	1	30106502	614	-9.53	0.58	12	0.01	-214.00	3527.00	3650	20230531	-44.11	1911	20240314	6.75	2530	-19.37	20240325	1911	6.75	20240314	3300	-38.18	20230609	1911	6.75	20240314	N	069640	500	150 억	145149	N	N	0	N	N
116	20240607	140556	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-30	5	-1.46	4356445	2149	23.12	2040	2045	2015	2665	1435	2050	2027.20	0.48	1	2113	2081	2043	2011	1973	2062	1992	151	615	500	1350	5	1	30106502	608	-9.44	0.57	12	0.01	-214.00	3527.00	3650	20230531	-44.66	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3300	-38.79	20230609	1911	5.70	20240314	N	069640	500	150 억	145149	N	N	0	N	N
117	20240607	130550	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-15	5	-0.73	3927930	1937	20.84	2040	2045	2015	2665	1435	2050	2027.84	0.48	1	2113	2081	2043	2011	1973	2062	1992	151	615	500	1350	5	1	30106502	613	-9.51	0.58	12	0.01	-214.00	3527.00	3650	20230531	-44.25	1911	20240314	6.49	2530	-19.57	20240325	1911	6.49	20240314	3300	-38.33	20230609	1911	6.49	20240314	N	069640	500	150 억	145149	N	N	0	N	N
118	20240607	120556	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-15	5	-0.73	3734605	1842	19.82	2040	2045	2015	2665	1435	2050	2027.47	0.48	1	2113	2081	2043	2011	1973	2062	1992	151	615	500	1350	5	1	30106502	613	-9.51	0.58	12	0.01	-214.00	3527.00	3650	20230531	-44.25	1911	20240314	6.49	2530	-19.57	20240325	1911	6.49	20240314	3300	-38.33	20230609	1911	6.49	20240314	N	069640	500	150 억	145149	N	N	0	N	N
119	20240607	110550	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-20	5	-0.98	1883480	926	9.96	2040	2045	2025	2665	1435	2050	2034.00	0.48	1	2113	2081	2043	2011	1973	2062	1992	151	615	500	1350	5	1	30106502	611	-9.49	0.58	12	0.00	-214.00	3527.00	3650	20230531	-44.38	1911	20240314	6.23	2530	-19.76	20240325	1911	6.23	20240314	3300	-38.48	20230609	1911	6.23	20240314	N	069640	500	150 억	145149	N	N	0	N	N
120	20240607	100554	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-5	5	-0.24	782190	384	4.13	2040	2045	2030	2665	1435	2050	2036.95	0.48	0	2113	2081	2043	2011	1973	2062	1992	151	615	500	1350	5	1	30106502	616	-9.56	0.58	12	0.00	-214.00	3527.00	3650	20230531	-43.97	1911	20240314	7.01	2530	-19.17	20240325	1911	7.01	20240314	3300	-38.03	20230609	1911	7.01	20240314	N	069640	500	150 억	145149	N	N	0	N	N
121	20240607	090553	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	-10	5	-0.49	81600	40	0.43	2040	2040	2040	2665	1435	2050	2040.00	0.48	0	2113	2081	2043	2011	1973	2062	1992	151	615	500	1350	5	1	30106502	614	-9.53	0.58	12	0.00	-214.00	3527.00	3650	20230531	-44.11	1911	20240314	6.75	2530	-19.37	20240325	1911	6.75	20240314	3300	-38.18	20230609	1911	6.75	20240314	N	069640	500	150 억	145149	N	N	0	N	N
122	20240605	160553	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	5	2	0.24	18765055	9295	93.77	2075	2075	2005	2655	1435	2045	2018.83	0.48	-594	2075	2060	2035	2020	1995	2047	2007	151	610	500	1340	5	1	30106502	617	-9.58	0.58	12	0.03	-214.00	3527.00	3650	20230531	-43.84	1911	20240314	7.27	2530	-18.97	20240325	1911	7.27	20240314	3300	-37.88	20230609	1911	7.27	20240314	N	069640	500	150 억	145743	N	N	0	N	N
123	20240605	150549	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	5	2	0.24	18532185	9181	92.62	2075	2075	2005	2655	1435	2045	2018.54	0.48	-529	2075	2060	2035	2020	1995	2047	2007	151	610	500	1340	5	1	30106502	617	-9.58	0.58	12	0.03	-214.00	3527.00	3650	20230531	-43.84	1911	20240314	7.27	2530	-18.97	20240325	1911	7.27	20240314	3300	-37.88	20230609	1911	7.27	20240314	N	069640	500	150 억	145743	N	N	0	N	N
124	20240605	140551	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-35	5	-1.71	13104660	6498	65.55	2075	2075	2005	2655	1435	2045	2016.72	0.48	1777	2075	2060	2035	2020	1995	2047	2007	151	610	500	1340	5	1	30106502	605	-9.39	0.57	12	0.02	-214.00	3527.00	3650	20230531	-44.93	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3300	-39.09	20230609	1911	5.18	20240314	N	069640	500	150 억	145743	N	N	0	N	N
125	20240605	130552	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-15	5	-0.73	4438550	2192	22.11	2075	2075	2010	2655	1435	2045	2024.89	0.48	14	2075	2060	2035	2020	1995	2047	2007	151	610	500	1340	5	1	30106502	611	-9.49	0.58	12	0.01	-214.00	3527.00	3650	20230531	-44.38	1911	20240314	6.23	2530	-19.76	20240325	1911	6.23	20240314	3300	-38.48	20230609	1911	6.23	20240314	N	069640	500	150 억	145743	N	N	0	N	N
126	20240605	120550	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	-10	5	-0.49	3892025	1923	19.40	2075	2075	2010	2655	1435	2045	2023.93	0.48	15	2075	2060	2035	2020	1995	2047	2007	151	610	500	1340	5	1	30106502	613	-9.51	0.58	12	0.01	-214.00	3527.00	3650	20230531	-44.25	1911	20240314	6.49	2530	-19.57	20240325	1911	6.49	20240314	3300	-38.33	20230609	1911	6.49	20240314	N	069640	500	150 억	145743	N	N	0	N	N
127	20240605	110552	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	5	2	0.24	3889990	1922	19.39	2075	2075	2010	2655	1435	2045	2023.93	0.48	15	2075	2060	2035	2020	1995	2047	2007	151	610	500	1340	5	1	30106502	617	-9.58	0.58	12	0.01	-214.00	3527.00	3650	20230531	-43.84	1911	20240314	7.27	2530	-18.97	20240325	1911	7.27	20240314	3300	-37.88	20230609	1911	7.27	20240314	N	069640	500	150 억	145743	N	N	0	N	N
128	20240605	100551	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-25	5	-1.22	3867585	1911	19.28	2075	2075	2010	2655	1435	2045	2023.85	0.48	15	2075	2060	2035	2020	1995	2047	2007	151	610	500	1340	5	1	30106502	608	-9.44	0.57	12	0.01	-214.00	3527.00	3650	20230531	-44.66	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3300	-38.79	20230609	1911	5.70	20240314	N	069640	500	150 억	145743	N	N	0	N	N
129	20240605	090550	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-25	5	-1.22	1932720	951	9.59	2075	2075	2020	2655	1435	2045	2032.30	0.48	24	2075	2060	2035	2020	1995	2047	2007	151	610	500	1340	5	1	30106502	608	-9.44	0.57	12	0.00	-214.00	3527.00	3650	20230531	-44.66	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3300	-38.79	20230609	1911	5.70	20240314	N	069640	500	150 억	145743	N	N	0	N	N
130	20240604	160546	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	15	2	0.74	20070560	9913	162.75	2050	2050	2010	2635	1425	2030	2024.67	0.48	163	2060	2045	2025	2010	1990	2035	2000	151	605	500	1330	5	1	30106502	616	-9.56	0.58	12	0.03	-214.00	3527.00	3650	20230531	-43.97	1911	20240314	7.01	2530	-19.17	20240325	1911	7.01	20240314	3300	-38.03	20230609	1911	7.01	20240314	N	069640	500	150 억	145580	N	N	0	N	N
131	20240604	150546	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-20	5	-0.99	19917205	9838	161.52	2050	2050	2010	2635	1425	2030	2024.52	0.48	162	2060	2045	2025	2010	1990	2035	2000	151	605	500	1330	5	1	30106502	605	-9.39	0.57	12	0.03	-214.00	3527.00	3650	20230531	-44.93	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3300	-39.09	20230609	1911	5.18	20240314	N	069640	500	150 억	145580	N	N	0	N	N
132	20240604	140548	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-10	5	-0.49	15841490	7818	128.35	2050	2050	2020	2635	1425	2030	2026.28	0.48	144	2060	2045	2025	2010	1990	2035	2000	151	605	500	1330	5	1	30106502	608	-9.44	0.57	12	0.03	-214.00	3527.00	3650	20230531	-44.66	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3300	-38.79	20230609	1911	5.70	20240314	N	069640	500	150 억	145580	N	N	0	N	N
133	20240604	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	0	3	0.00	8027270	3953	64.90	2050	2050	2020	2635	1425	2030	2030.68	0.48	192	2060	2045	2025	2010	1990	2035	2000	151	605	500	1330	5	1	30106502	611	-9.49	0.58	12	0.01	-214.00	3527.00	3650	20230531	-44.38	1911	20240314	6.23	2530	-19.76	20240325	1911	6.23	20240314	3300	-38.48	20230609	1911	6.23	20240314	N	069640	500	150 억	145580	N	N	0	N	N
134	20240604	120544	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	20	2	0.99	6062000	2983	48.97	2050	2050	2020	2635	1425	2030	2032.18	0.48	-2	2060	2045	2025	2010	1990	2035	2000	151	605	500	1330	5	1	30106502	617	-9.58	0.58	12	0.01	-214.00	3527.00	3650	20230531	-43.84	1911	20240314	7.27	2530	-18.97	20240325	1911	7.27	20240314	3300	-37.88	20230609	1911	7.27	20240314	N	069640	500	150 억	145580	N	N	0	N	N
135	20240604	110542	57	100.00	KOSPI	유통업	N	N	N	N	N	2020	-10	5	-0.49	4380935	2158	35.43	2050	2050	2020	2635	1425	2030	2030.09	0.48	-2	2060	2045	2025	2010	1990	2035	2000	151	605	500	1330	5	1	30106502	608	-9.44	0.57	12	0.01	-214.00	3527.00	3650	20230531	-44.66	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3300	-38.79	20230609	1911	5.70	20240314	N	069640	500	150 억	145580	N	N	0	N	N
136	20240604	100544	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	5	2	0.25	2702840	1331	21.85	2050	2050	2030	2635	1425	2030	2030.68	0.48	-2	2060	2045	2025	2010	1990	2035	2000	151	605	500	1330	5	1	30106502	613	-9.51	0.58	12	0.00	-214.00	3527.00	3650	20230531	-44.25	1911	20240314	6.49	2530	-19.57	20240325	1911	6.49	20240314	3300	-38.33	20230609	1911	6.49	20240314	N	069640	500	150 억	145580	N	N	0	N	N
137	20240604	090545	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	10	2	0.49	146690	72	1.18	2050	2050	2030	2635	1425	2030	2037.36	0.48	-2	2060	2045	2025	2010	1990	2035	2000	151	605	500	1330	5	1	30106502	614	-9.53	0.58	12	0.00	-214.00	3527.00	3650	20230531	-44.11	1911	20240314	6.75	2530	-19.37	20240325	1911	6.75	20240314	3300	-38.18	20230609	1911	6.75	20240314	N	069640	500	150 억	145580	N	N	0	N	N
138	20240603	160538	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	25	2	1.25	12290510	6091	40.54	2035	2040	2005	2605	1405	2005	2017.81	0.48	123	2121	2062	2031	1972	1941	2047	1957	151	600	500	1320	5	1	30106502	611	-9.49	0.58	12	0.02	-214.00	3527.00	3650	20230531	-44.38	1911	20240314	6.23	2530	-19.76	20240325	1911	6.23	20240314	3300	-38.48	20230609	1911	6.23	20240314	N	069640	500	150 억	145457	N	N	0	N	N
139	20240603	150540	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	0	3	0.00	11529125	5714	38.03	2035	2040	2005	2605	1405	2005	2017.70	0.48	169	2121	2062	2031	1972	1941	2047	1957	151	600	500	1320	5	1	30106502	604	-9.37	0.57	12	0.02	-214.00	3527.00	3650	20230531	-45.07	1911	20240314	4.92	2530	-20.75	20240325	1911	4.92	20240314	3300	-39.24	20230609	1911	4.92	20240314	N	069640	500	150 억	145457	N	N	0	N	N
140	20240603	140537	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	20	2	1.00	11509075	5704	37.97	2035	2040	2005	2605	1405	2005	2017.72	0.48	169	2121	2062	2031	1972	1941	2047	1957	151	600	500	1320	5	1	30106502	610	-9.46	0.57	12	0.02	-214.00	3527.00	3650	20230531	-44.52	1911	20240314	5.97	2530	-19.96	20240325	1911	5.97	20240314	3300	-38.64	20230609	1911	5.97	20240314	N	069640	500	150 억	145457	N	N	0	N	N
141	20240603	130538	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	20	2	1.00	11507050	5703	37.96	2035	2040	2005	2605	1405	2005	2017.72	0.48	169	2121	2062	2031	1972	1941	2047	1957	151	600	500	1320	5	1	30106502	610	-9.46	0.57	12	0.02	-214.00	3527.00	3650	20230531	-44.52	1911	20240314	5.97	2530	-19.96	20240325	1911	5.97	20240314	3300	-38.64	20230609	1911	5.97	20240314	N	069640	500	150 억	145457	N	N	0	N	N
142	20240603	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	20	2	1.00	11507050	5703	37.96	2035	2040	2005	2605	1405	2005	2017.72	0.48	169	2121	2062	2031	1972	1941	2047	1957	151	600	500	1320	5	1	30106502	610	-9.46	0.57	12	0.02	-214.00	3527.00	3650	20230531	-44.52	1911	20240314	5.97	2530	-19.96	20240325	1911	5.97	20240314	3300	-38.64	20230609	1911	5.97	20240314	N	069640	500	150 억	145457	N	N	0	N	N
143	20240603	110535	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	25	2	1.25	9055260	4485	29.85	2035	2040	2010	2605	1405	2005	2019.01	0.48	134	2121	2062	2031	1972	1941	2047	1957	151	600	500	1320	5	1	30106502	611	-9.49	0.58	12	0.01	-214.00	3527.00	3650	20230531	-44.38	1911	20240314	6.23	2530	-19.76	20240325	1911	6.23	20240314	3300	-38.48	20230609	1911	6.23	20240314	N	069640	500	150 억	145457	N	N	0	N	N
144	20240603	100533	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	25	2	1.25	5946290	2939	19.56	2035	2040	2020	2605	1405	2005	2023.24	0.48	-6	2121	2062	2031	1972	1941	2047	1957	151	600	500	1320	5	1	30106502	611	-9.49	0.58	12	0.01	-214.00	3527.00	3650	20230531	-44.38	1911	20240314	6.23	2530	-19.76	20240325	1911	6.23	20240314	3300	-38.48	20230609	1911	6.23	20240314	N	069640	500	150 억	145457	N	N	0	N	N
145	20240603	090533	57	100.00	KOSPI	유통업	N	N	N	N	N	2035	30	2	1.50	18315	9	0.06	2035	2035	2035	2605	1405	2005	2035.00	0.48	-2	2121	2062	2031	1972	1941	2047	1957	151	600	500	1320	5	1	30106502	613	-9.51	0.58	12	0.00	-214.00	3527.00	3650	20230531	-44.25	1911	20240314	6.49	2530	-19.57	20240325	1911	6.49	20240314	3300	-38.33	20230609	1911	6.49	20240314	N	069640	500	150 억	145457	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History