KissMeData/071840/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9080	20	2	0.22	65879170	7252	11.29	9100	9130	9020	11770	6350	9060	9084.31	3.82	-607	9300	9180	9070	8950	8840	9125	8895	1180	2710	5000	6520	10	1	23607712	2144	-6.06	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.30	N	071840	5000	1180 억	902883	N	N	26	N	N
3	20240628	150654	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	30	2	0.33	63908720	7035	10.96	9100	9130	9020	11770	6350	9060	9084.40	3.82	-503	9300	9180	9070	8950	8840	9125	8895	1180	2710	5000	6520	10	1	23607712	2146	-6.07	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	11740	-22.57	20231023	8840	2.83	20230707	0.30	N	071840	5000	1180 억	902883	N	N	24	N	N
4	20240628	140653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	30	2	0.33	58850220	6478	10.09	9100	9130	9020	11770	6350	9060	9084.63	3.82	-462	9300	9180	9070	8950	8840	9125	8895	1180	2710	5000	6520	10	1	23607712	2146	-6.07	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	11740	-22.57	20231023	8840	2.83	20230707	0.30	N	071840	5000	1180 억	902883	N	N	24	N	N
5	20240628	130653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9100	40	2	0.44	57088130	6284	9.79	9100	9130	9020	11770	6350	9060	9084.68	3.82	-452	9300	9180	9070	8950	8840	9125	8895	1180	2710	5000	6520	10	1	23607712	2148	-6.07	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.49	8840	20230707	2.94	10990	-17.20	20240123	8950	1.68	20240417	11740	-22.49	20231023	8840	2.94	20230707	0.30	N	071840	5000	1180 억	902883	N	N	24	N	N
6	20240628	120652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	30	2	0.33	46087910	5074	7.90	9100	9130	9020	11770	6350	9060	9083.15	3.82	-273	9300	9180	9070	8950	8840	9125	8895	1180	2710	5000	6520	10	1	23607712	2146	-6.07	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	11740	-22.57	20231023	8840	2.83	20230707	0.30	N	071840	5000	1180 억	902883	N	N	24	N	N
7	20240628	110641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	30	2	0.33	36440300	4013	6.25	9100	9130	9020	11770	6350	9060	9080.56	3.82	-202	9300	9180	9070	8950	8840	9125	8895	1180	2710	5000	6520	10	1	23607712	2146	-6.07	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	11740	-22.57	20231023	8840	2.83	20230707	0.30	N	071840	5000	1180 억	902883	N	N	24	N	N
8	20240628	100638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9050	-10	5	-0.11	27620480	3039	4.73	9100	9130	9020	11770	6350	9060	9088.67	3.82	-137	9300	9180	9070	8950	8840	9125	8895	1180	2710	5000	6520	10	1	23607712	2136	-6.04	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	11740	-22.91	20231023	8840	2.38	20230707	0.30	N	071840	5000	1180 억	902883	N	N	24	N	N
9	20240628	090640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9060	0	3	0.00	607780	67	0.10	9100	9100	9060	11770	6350	9060	9071.34	3.82	-26	9300	9180	9070	8950	8840	9125	8895	1180	2710	5000	6520	10	1	23607712	2139	-6.05	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8950	1.23	20240417	11740	-22.83	20231023	8840	2.49	20230707	0.30	N	071840	5000	1180 억	902883	N	N	24	N	N
10	20240627	160634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9060	90	2	1.00	579757810	64095	191.07	9190	9190	8960	11660	6280	8970	9045.29	3.85	-9159	9183	9076	9013	8906	8843	9045	8875	1180	2690	5000	6450	10	1	23607712	2139	-6.05	0.17	12	0.27	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8950	1.23	20240417	11740	-22.83	20231023	8840	2.49	20230707	0.30	N	071840	5000	1180 억	909974	N	N	24	N	N
11	20240627	150641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9070	100	2	1.11	560844660	62009	184.85	9190	9190	8960	11660	6280	8970	9044.57	3.85	-8513	9183	9076	9013	8906	8843	9045	8875	1180	2690	5000	6450	10	1	23607712	2141	-6.05	0.17	12	0.26	-1498.00	53730.00	11740	20231023	-22.74	8840	20230707	2.60	10990	-17.47	20240123	8950	1.34	20240417	11740	-22.74	20231023	8840	2.60	20230707	0.30	N	071840	5000	1180 억	909974	N	N	36	N	N
12	20240627	140638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9020	50	2	0.56	538149370	59497	177.36	9190	9190	8960	11660	6280	8970	9044.98	3.85	-8131	9183	9076	9013	8906	8843	9045	8875	1180	2690	5000	6450	10	1	23607712	2129	-6.02	0.17	12	0.25	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억	909974	N	N	36	N	N
13	20240627	130638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	60	2	0.67	534722730	59116	176.22	9190	9190	8960	11660	6280	8970	9045.31	3.85	-8206	9183	9076	9013	8906	8843	9045	8875	1180	2690	5000	6450	10	1	23607712	2132	-6.03	0.17	12	0.25	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억	909974	N	N	36	N	N
14	20240627	120640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9000	30	2	0.33	488832020	54026	161.05	9190	9190	8960	11660	6280	8970	9048.09	3.85	-8058	9183	9076	9013	8906	8843	9045	8875	1180	2690	5000	6450	10	1	23607712	2125	-6.01	0.17	12	0.23	-1498.00	53730.00	11740	20231023	-23.34	8840	20230707	1.81	10990	-18.11	20240123	8950	0.56	20240417	11740	-23.34	20231023	8840	1.81	20230707	0.30	N	071840	5000	1180 억	909974	N	N	36	N	N
15	20240627	110639	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9010	40	2	0.45	377389320	41687	124.27	9190	9190	8960	11660	6280	8970	9052.93	3.85	-5099	9183	9076	9013	8906	8843	9045	8875	1180	2690	5000	6450	10	1	23607712	2127	-6.01	0.17	12	0.18	-1498.00	53730.00	11740	20231023	-23.25	8840	20230707	1.92	10990	-18.02	20240123	8950	0.67	20240417	11740	-23.25	20231023	8840	1.92	20230707	0.30	N	071840	5000	1180 억	909974	N	N	36	N	N
16	20240627	100639	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9080	110	2	1.23	63235260	6998	20.86	9190	9190	8960	11660	6280	8970	9036.19	3.85	-945	9183	9076	9013	8906	8843	9045	8875	1180	2690	5000	6450	10	1	23607712	2144	-6.06	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.30	N	071840	5000	1180 억	909974	N	N	36	N	N
17	20240627	090638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9000	30	2	0.33	3881170	423	1.26	9190	9190	9000	11660	6280	8970	9175.34	3.85	-52	9183	9076	9013	8906	8843	9045	8875	1180	2690	5000	6450	10	1	23607712	2125	-6.01	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.34	8840	20230707	1.81	10990	-18.11	20240123	8950	0.56	20240417	11740	-23.34	20231023	8840	1.81	20230707	0.30	N	071840	5000	1180 억	909974	N	N	36	N	N
18	20240626	160636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8970	-10	5	-0.11	302494580	33542	238.41	8980	9120	8950	11670	6290	8980	9018.38	3.87	-2571	9153	9066	9013	8926	8873	9050	8910	1180	2690	5000	6460	10	1	23607712	2118	-5.99	0.17	12	0.14	-1498.00	53730.00	11740	20231023	-23.59	8840	20230707	1.47	10990	-18.38	20240123	8950	0.22	20240626	11740	-23.59	20231023	8840	1.47	20230707	0.30	N	071840	5000	1180 억	912553	N	N	36	N	N
19	20240626	150638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8970	-10	5	-0.11	281874110	31241	222.06	8980	9120	8970	11670	6290	8980	9022.57	3.87	-3009	9153	9066	9013	8926	8873	9050	8910	1180	2690	5000	6460	10	1	23607712	2118	-5.99	0.17	12	0.13	-1498.00	53730.00	11740	20231023	-23.59	8840	20230707	1.47	10990	-18.38	20240123	8950	0.22	20240417	11740	-23.59	20231023	8840	1.47	20230707	0.30	N	071840	5000	1180 억	912553	N	N	121	N	N
20	20240626	140637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8980	0	3	0.00	258815900	28672	203.80	8980	9120	8970	11670	6290	8980	9026.78	3.87	-3018	9153	9066	9013	8926	8873	9050	8910	1180	2690	5000	6460	10	1	23607712	2120	-5.99	0.17	12	0.12	-1498.00	53730.00	11740	20231023	-23.51	8840	20230707	1.58	10990	-18.29	20240123	8950	0.34	20240417	11740	-23.51	20231023	8840	1.58	20230707	0.30	N	071840	5000	1180 억	912553	N	N	121	N	N
21	20240626	130638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8990	10	2	0.11	251893310	27901	198.32	8980	9120	8970	11670	6290	8980	9028.11	3.87	-2988	9153	9066	9013	8926	8873	9050	8910	1180	2690	5000	6460	10	1	23607712	2122	-6.00	0.17	12	0.12	-1498.00	53730.00	11740	20231023	-23.42	8840	20230707	1.70	10990	-18.20	20240123	8950	0.45	20240417	11740	-23.42	20231023	8840	1.70	20230707	0.30	N	071840	5000	1180 억	912553	N	N	121	N	N
22	20240626	120637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9020	40	2	0.45	239911170	26568	188.84	8980	9120	8970	11670	6290	8980	9030.08	3.87	-2523	9153	9066	9013	8926	8873	9050	8910	1180	2690	5000	6460	10	1	23607712	2129	-6.02	0.17	12	0.11	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억	912553	N	N	121	N	N
23	20240626	110638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8990	10	2	0.11	176772040	19570	139.10	8980	9120	8970	11670	6290	8980	9032.81	3.87	-2603	9153	9066	9013	8926	8873	9050	8910	1180	2690	5000	6460	10	1	23607712	2122	-6.00	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-23.42	8840	20230707	1.70	10990	-18.20	20240123	8950	0.45	20240417	11740	-23.42	20231023	8840	1.70	20230707	0.30	N	071840	5000	1180 억	912553	N	N	121	N	N
24	20240626	100636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	50	2	0.56	106705840	11808	83.93	8980	9120	8980	11670	6290	8980	9036.74	3.87	-2153	9153	9066	9013	8926	8873	9050	8910	1180	2690	5000	6460	10	1	23607712	2132	-6.03	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억	912553	N	N	121	N	N
25	20240626	090638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	50	2	0.56	538850	60	0.43	8980	9030	8980	11670	6290	8980	8980.83	3.87	28	9153	9066	9013	8926	8873	9050	8910	1180	2690	5000	6460	10	1	23607712	2132	-6.03	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억	912553	N	N	121	N	N
26	20240625	160636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8980	-50	5	-0.55	126281550	14046	49.72	8980	9100	8960	11730	6330	9030	8990.57	3.87	-983	9210	9120	9040	8950	8870	9165	8995	1180	2700	5000	6500	10	1	23607712	2120	-5.99	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-23.51	8840	20230707	1.58	10990	-18.29	20240123	8950	0.34	20240417	11740	-23.51	20231023	8840	1.58	20230707	0.30	N	071840	5000	1180 억	913536	N	N	121	N	N
27	20240625	150633	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9000	-30	5	-0.33	74458600	8269	29.27	8980	9100	8980	11730	6330	9030	9004.55	3.87	-584	9210	9120	9040	8950	8870	9165	8995	1180	2700	5000	6500	10	1	23607712	2125	-6.01	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.34	8840	20230707	1.81	10990	-18.11	20240123	8950	0.56	20240417	11740	-23.34	20231023	8840	1.81	20230707	0.30	N	071840	5000	1180 억	913536	N	N	3	N	N
28	20240625	140636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9020	-10	5	-0.11	40284960	4470	15.82	8980	9100	8980	11730	6330	9030	9012.30	3.87	-569	9210	9120	9040	8950	8870	9165	8995	1180	2700	5000	6500	10	1	23607712	2129	-6.02	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억	913536	N	N	3	N	N
29	20240625	130637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9010	-20	5	-0.22	35496440	3939	13.94	8980	9100	8980	11730	6330	9030	9011.54	3.87	-495	9210	9120	9040	8950	8870	9165	8995	1180	2700	5000	6500	10	1	23607712	2127	-6.01	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.25	8840	20230707	1.92	10990	-18.02	20240123	8950	0.67	20240417	11740	-23.25	20231023	8840	1.92	20230707	0.30	N	071840	5000	1180 억	913536	N	N	3	N	N
30	20240625	120640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9010	-20	5	-0.22	32011860	3552	12.57	8980	9100	8980	11730	6330	9030	9012.35	3.87	-364	9210	9120	9040	8950	8870	9165	8995	1180	2700	5000	6500	10	1	23607712	2127	-6.01	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.25	8840	20230707	1.92	10990	-18.02	20240123	8950	0.67	20240417	11740	-23.25	20231023	8840	1.92	20230707	0.30	N	071840	5000	1180 억	913536	N	N	3	N	N
31	20240625	110639	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9020	-10	5	-0.11	23100280	2562	9.07	8980	9100	8980	11730	6330	9030	9016.50	3.87	-285	9210	9120	9040	8950	8870	9165	8995	1180	2700	5000	6500	10	1	23607712	2129	-6.02	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억	913536	N	N	3	N	N
32	20240625	100636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9000	-30	5	-0.33	11410180	1266	4.48	8980	9100	8980	11730	6330	9030	9012.78	3.87	-110	9210	9120	9040	8950	8870	9165	8995	1180	2700	5000	6500	10	1	23607712	2125	-6.01	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.34	8840	20230707	1.81	10990	-18.11	20240123	8950	0.56	20240417	11740	-23.34	20231023	8840	1.81	20230707	0.30	N	071840	5000	1180 억	913536	N	N	3	N	N
33	20240625	090636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9100	70	2	0.78	1895620	211	0.75	8980	9100	8980	11730	6330	9030	8983.98	3.87	6	9210	9120	9040	8950	8870	9165	8995	1180	2700	5000	6500	10	1	23607712	2148	-6.07	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.49	8840	20230707	2.94	10990	-17.20	20240123	8950	1.68	20240417	11740	-22.49	20231023	8840	2.94	20230707	0.30	N	071840	5000	1180 억	913536	N	N	3	N	N
34	20240624	160634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	-40	5	-0.44	254820830	28249	353.42	8960	9130	8960	11790	6350	9070	9020.53	3.87	-1183	9256	9162	9066	8972	8876	9115	8925	1180	2720	5000	6530	10	1	23607712	2132	-6.03	0.17	12	0.12	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억	914720	N	N	3	N	N
35	20240624	150635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9010	-60	5	-0.66	244565230	27113	339.21	8960	9100	8960	11790	6350	9070	9020.22	3.87	-645	9256	9162	9066	8972	8876	9115	8925	1180	2720	5000	6530	10	1	23607712	2127	-6.01	0.17	12	0.11	-1498.00	53730.00	11740	20231023	-23.25	8840	20230707	1.92	10990	-18.02	20240123	8950	0.67	20240417	11740	-23.25	20231023	8840	1.92	20230707	0.30	N	071840	5000	1180 억	914720	N	N	13	N	N
36	20240624	140636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9020	-50	5	-0.55	202510920	22442	280.77	8960	9100	8960	11790	6350	9070	9023.75	3.87	-668	9256	9162	9066	8972	8876	9115	8925	1180	2720	5000	6530	10	1	23607712	2129	-6.02	0.17	12	0.10	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억	914720	N	N	13	N	N
37	20240624	130633	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9060	-10	5	-0.11	163728770	18145	227.01	8960	9100	8960	11790	6350	9070	9023.35	3.87	-609	9256	9162	9066	8972	8876	9115	8925	1180	2720	5000	6530	10	1	23607712	2139	-6.05	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8950	1.23	20240417	11740	-22.83	20231023	8840	2.49	20230707	0.30	N	071840	5000	1180 억	914720	N	N	13	N	N
38	20240624	120635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	-40	5	-0.44	94555020	10491	131.25	8960	9070	8960	11790	6350	9070	9012.97	3.87	185	9256	9162	9066	8972	8876	9115	8925	1180	2720	5000	6530	10	1	23607712	2132	-6.03	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억	914720	N	N	13	N	N
39	20240624	110637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	-40	5	-0.44	92904510	10308	128.96	8960	9070	8960	11790	6350	9070	9012.86	3.87	183	9256	9162	9066	8972	8876	9115	8925	1180	2720	5000	6530	10	1	23607712	2132	-6.03	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억	914720	N	N	13	N	N
40	20240624	100635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	-40	5	-0.44	65175480	7238	90.55	8960	9070	8960	11790	6350	9070	9004.63	3.87	671	9256	9162	9066	8972	8876	9115	8925	1180	2720	5000	6530	10	1	23607712	2132	-6.03	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억	914720	N	N	13	N	N
41	20240624	090635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9050	-20	5	-0.22	2870380	320	4.00	8960	9070	8960	11790	6350	9070	8969.94	3.87	123	9256	9162	9066	8972	8876	9115	8925	1180	2720	5000	6530	10	1	23607712	2136	-6.04	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	11740	-22.91	20231023	8840	2.38	20230707	0.30	N	071840	5000	1180 억	914720	N	N	13	N	N
42	20240621	160613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9070	-90	5	-0.98	72277400	7991	66.20	9160	9160	8970	11900	6420	9160	9044.84	3.88	-175	9260	9210	9110	9060	8960	9235	9085	1180	2740	5000	6590	10	1	23607712	2141	-6.05	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.74	8840	20230707	2.60	10990	-17.47	20240123	8950	1.34	20240417	11740	-22.74	20231023	8840	2.60	20230707	0.29	N	071840	5000	1180 억	914900	N	N	13	N	N
43	20240621	150612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	-130	5	-1.42	55600900	6147	50.92	9160	9160	8970	11900	6420	9160	9045.21	3.88	331	9260	9210	9110	9060	8960	9235	9085	1180	2740	5000	6590	10	1	23607712	2132	-6.03	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.29	N	071840	5000	1180 억	914900	N	N	34	N	N
44	20240621	140614	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	-130	5	-1.42	53902300	5959	49.37	9160	9160	8970	11900	6420	9160	9045.53	3.88	378	9260	9210	9110	9060	8960	9235	9085	1180	2740	5000	6590	10	1	23607712	2132	-6.03	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.29	N	071840	5000	1180 억	914900	N	N	34	N	N
45	20240621	130615	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9050	-110	5	-1.20	50652750	5599	46.38	9160	9160	8970	11900	6420	9160	9046.75	3.88	543	9260	9210	9110	9060	8960	9235	9085	1180	2740	5000	6590	10	1	23607712	2136	-6.04	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	11740	-22.91	20231023	8840	2.38	20230707	0.29	N	071840	5000	1180 억	914900	N	N	34	N	N
46	20240621	120617	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9050	-110	5	-1.20	44668630	4937	40.90	9160	9160	8970	11900	6420	9160	9047.73	3.88	674	9260	9210	9110	9060	8960	9235	9085	1180	2740	5000	6590	10	1	23607712	2136	-6.04	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	11740	-22.91	20231023	8840	2.38	20230707	0.29	N	071840	5000	1180 억	914900	N	N	34	N	N
47	20240621	110615	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9040	-120	5	-1.31	43573250	4816	39.90	9160	9160	8970	11900	6420	9160	9047.60	3.88	670	9260	9210	9110	9060	8960	9235	9085	1180	2740	5000	6590	10	1	23607712	2134	-6.03	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8950	1.01	20240417	11740	-23.00	20231023	8840	2.26	20230707	0.29	N	071840	5000	1180 억	914900	N	N	34	N	N
48	20240621	100613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9070	-90	5	-0.98	23272210	2570	21.29	9160	9160	8970	11900	6420	9160	9055.33	3.88	544	9260	9210	9110	9060	8960	9235	9085	1180	2740	5000	6590	10	1	23607712	2141	-6.05	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.74	8840	20230707	2.60	10990	-17.47	20240123	8950	1.34	20240417	11740	-22.74	20231023	8840	2.60	20230707	0.29	N	071840	5000	1180 억	914900	N	N	34	N	N
49	20240621	090616	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9160	0	3	0.00	421160	46	0.38	9160	9160	9150	11900	6420	9160	9155.65	3.88	-5	9260	9210	9110	9060	8960	9235	9085	1180	2740	5000	6590	10	1	23607712	2162	-6.11	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-21.98	8840	20230707	3.62	10990	-16.65	20240123	8950	2.35	20240417	11740	-21.98	20231023	8840	3.62	20230707	0.29	N	071840	5000	1180 억	914900	N	N	34	N	N
50	20240620	160611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9160	150	2	1.66	109463740	12070	46.45	9130	9160	9010	11710	6310	9010	9069.08	3.88	-715	9323	9166	9063	8906	8803	9115	8855	1180	2700	5000	6480	10	1	23607712	2162	-6.11	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-21.98	8840	20230707	3.62	10990	-16.65	20240123	8950	2.35	20240417	11740	-21.98	20231023	8840	3.62	20230707	0.29	N	071840	5000	1180 억	915599	N	N	34	N	N
51	20240620	150613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9080	70	2	0.78	93522650	10323	39.73	9130	9130	9010	11710	6310	9010	9059.64	3.88	-571	9323	9166	9063	8906	8803	9115	8855	1180	2700	5000	6480	10	1	23607712	2144	-6.06	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.29	N	071840	5000	1180 억	915599	N	N	38	N	N
52	20240620	140613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9080	70	2	0.78	81812400	9033	34.76	9130	9130	9010	11710	6310	9010	9057.06	3.88	-595	9323	9166	9063	8906	8803	9115	8855	1180	2700	5000	6480	10	1	23607712	2144	-6.06	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.29	N	071840	5000	1180 억	915599	N	N	38	N	N
53	20240620	130613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	80	2	0.89	72003610	7953	30.61	9130	9130	9010	11710	6310	9010	9053.64	3.88	-628	9323	9166	9063	8906	8803	9115	8855	1180	2700	5000	6480	10	1	23607712	2146	-6.07	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	11740	-22.57	20231023	8840	2.83	20230707	0.29	N	071840	5000	1180 억	915599	N	N	38	N	N
54	20240620	120612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9060	50	2	0.55	47405700	5239	20.16	9130	9130	9010	11710	6310	9010	9048.62	3.88	-313	9323	9166	9063	8906	8803	9115	8855	1180	2700	5000	6480	10	1	23607712	2139	-6.05	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8950	1.23	20240417	11740	-22.83	20231023	8840	2.49	20230707	0.29	N	071840	5000	1180 억	915599	N	N	38	N	N
55	20240620	110614	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9060	50	2	0.55	35563720	3931	15.13	9130	9130	9010	11710	6310	9010	9046.99	3.88	254	9323	9166	9063	8906	8803	9115	8855	1180	2700	5000	6480	10	1	23607712	2139	-6.05	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8950	1.23	20240417	11740	-22.83	20231023	8840	2.49	20230707	0.29	N	071840	5000	1180 억	915599	N	N	38	N	N
56	20240620	100614	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	80	2	0.89	21781280	2409	9.27	9130	9130	9010	11710	6310	9010	9041.63	3.88	310	9323	9166	9063	8906	8803	9115	8855	1180	2700	5000	6480	10	1	23607712	2146	-6.07	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	11740	-22.57	20231023	8840	2.83	20230707	0.29	N	071840	5000	1180 억	915599	N	N	38	N	N
57	20240620	090619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9050	40	2	0.44	747240	82	0.32	9130	9130	9050	11710	6310	9010	9112.68	3.88	-4	9323	9166	9063	8906	8803	9115	8855	1180	2700	5000	6480	10	1	23607712	2136	-6.04	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	11740	-22.91	20231023	8840	2.38	20230707	0.29	N	071840	5000	1180 억	915599	N	N	38	N	N
58	20240619	160610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9010	-150	5	-1.64	234876250	25984	335.36	9160	9220	8960	11900	6420	9160	9039.26	3.89	-2719	9300	9230	9130	9060	8960	9265	9095	1180	2740	5000	6590	10	1	23607712	2127	-6.01	0.17	12	0.11	-1498.00	53730.00	11740	20231023	-23.25	8840	20230707	1.92	10990	-18.02	20240123	8950	0.67	20240417	11740	-23.25	20231023	8840	1.92	20230707	0.29	N	071840	5000	1180 억	918099	N	N	38	N	N
59	20240619	150608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9050	-110	5	-1.20	229552970	25393	327.74	9160	9220	8960	11900	6420	9160	9040.01	3.89	-2326	9300	9230	9130	9060	8960	9265	9095	1180	2740	5000	6590	10	1	23607712	2136	-6.04	0.17	12	0.11	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	11740	-22.91	20231023	8840	2.38	20230707	0.29	N	071840	5000	1180 억	918099	N	N	29	N	N
60	20240619	140614	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	-130	5	-1.42	180776710	19967	257.71	9160	9220	8960	11900	6420	9160	9053.77	3.89	-2493	9300	9230	9130	9060	8960	9265	9095	1180	2740	5000	6590	10	1	23607712	2132	-6.03	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.29	N	071840	5000	1180 억	918099	N	N	29	N	N
61	20240619	130609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9040	-120	5	-1.31	122224100	13468	173.83	9160	9220	8980	11900	6420	9160	9075.15	3.89	-1620	9300	9230	9130	9060	8960	9265	9095	1180	2740	5000	6590	10	1	23607712	2134	-6.03	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8950	1.01	20240417	11740	-23.00	20231023	8840	2.26	20230707	0.29	N	071840	5000	1180 억	918099	N	N	29	N	N
62	20240619	120609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9030	-130	5	-1.42	105866230	11658	150.46	9160	9220	8980	11900	6420	9160	9080.99	3.89	-1364	9300	9230	9130	9060	8960	9265	9095	1180	2740	5000	6590	10	1	23607712	2132	-6.03	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.29	N	071840	5000	1180 억	918099	N	N	29	N	N
63	20240619	110610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9140	-20	5	-0.22	47976450	5254	67.81	9160	9220	9080	11900	6420	9160	9131.41	3.89	-822	9300	9230	9130	9060	8960	9265	9095	1180	2740	5000	6590	10	1	23607712	2158	-6.10	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.15	8840	20230707	3.39	10990	-16.83	20240123	8950	2.12	20240417	11740	-22.15	20231023	8840	3.39	20230707	0.29	N	071840	5000	1180 억	918099	N	N	29	N	N
64	20240619	100612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9160	0	3	0.00	22376930	2450	31.62	9160	9220	9080	11900	6420	9160	9133.44	3.89	-426	9300	9230	9130	9060	8960	9265	9095	1180	2740	5000	6590	10	1	23607712	2162	-6.11	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.98	8840	20230707	3.62	10990	-16.65	20240123	8950	2.35	20240417	11740	-21.98	20231023	8840	3.62	20230707	0.29	N	071840	5000	1180 억	918099	N	N	29	N	N
65	20240619	090619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	-70	5	-0.76	3033760	333	4.30	9160	9160	9080	11900	6420	9160	9110.39	3.89	58	9300	9230	9130	9060	8960	9265	9095	1180	2740	5000	6590	10	1	23607712	2146	-6.07	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	11740	-22.57	20231023	8840	2.83	20230707	0.29	N	071840	5000	1180 억	918099	N	N	29	N	N
66	20240618	160606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9160	80	2	0.88	70311680	7718	40.09	9080	9200	9030	11800	6360	9080	9110.08	3.89	-482	9420	9250	9150	8980	8880	9200	8930	1180	2720	5000	6530	10	1	23607712	2162	-6.11	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-21.98	8840	20230707	3.62	10990	-16.65	20240123	8950	2.35	20240417	11740	-21.98	20231023	8840	3.62	20230707	0.29	N	071840	5000	1180 억	918597	N	N	29	N	N
67	20240618	150604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9180	100	2	1.10	63585170	6983	36.27	9080	9200	9030	11800	6360	9080	9105.71	3.89	-562	9420	9250	9150	8980	8880	9200	8930	1180	2720	5000	6530	10	1	23607712	2167	-6.13	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-21.81	8840	20230707	3.85	10990	-16.47	20240123	8950	2.57	20240417	11740	-21.81	20231023	8840	3.85	20230707	0.29	N	071840	5000	1180 억	918597	N	N	8	N	N
68	20240618	140607	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9130	50	2	0.55	57475250	6314	32.79	9080	9200	9030	11800	6360	9080	9102.83	3.89	-457	9420	9250	9150	8980	8880	9200	8930	1180	2720	5000	6530	10	1	23607712	2155	-6.09	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.23	8840	20230707	3.28	10990	-16.92	20240123	8950	2.01	20240417	11740	-22.23	20231023	8840	3.28	20230707	0.29	N	071840	5000	1180 억	918597	N	N	8	N	N
69	20240618	130611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9100	20	2	0.22	52283360	5744	29.83	9080	9200	9030	11800	6360	9080	9102.26	3.89	-179	9420	9250	9150	8980	8880	9200	8930	1180	2720	5000	6530	10	1	23607712	2148	-6.07	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.49	8840	20230707	2.94	10990	-17.20	20240123	8950	1.68	20240417	11740	-22.49	20231023	8840	2.94	20230707	0.29	N	071840	5000	1180 억	918597	N	N	8	N	N
70	20240618	120611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9160	80	2	0.88	35097850	3856	20.03	9080	9200	9030	11800	6360	9080	9102.14	3.89	-625	9420	9250	9150	8980	8880	9200	8930	1180	2720	5000	6530	10	1	23607712	2162	-6.11	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-21.98	8840	20230707	3.62	10990	-16.65	20240123	8950	2.35	20240417	11740	-21.98	20231023	8840	3.62	20230707	0.29	N	071840	5000	1180 억	918597	N	N	8	N	N
71	20240618	110607	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9140	60	2	0.66	27564170	3034	15.76	9080	9160	9030	11800	6360	9080	9085.09	3.89	-612	9420	9250	9150	8980	8880	9200	8930	1180	2720	5000	6530	10	1	23607712	2158	-6.10	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.15	8840	20230707	3.39	10990	-16.83	20240123	8950	2.12	20240417	11740	-22.15	20231023	8840	3.39	20230707	0.29	N	071840	5000	1180 억	918597	N	N	8	N	N
72	20240618	100608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9090	10	2	0.11	16393030	1806	9.38	9080	9160	9030	11800	6360	9080	9076.98	3.89	-379	9420	9250	9150	8980	8880	9200	8930	1180	2720	5000	6530	10	1	23607712	2146	-6.07	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8950	1.56	20240417	11740	-22.57	20231023	8840	2.83	20230707	0.29	N	071840	5000	1180 억	918597	N	N	8	N	N
73	20240618	090613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9080	0	3	0.00	3958250	436	2.26	9080	9080	9050	11800	6360	9080	9078.56	3.89	278	9420	9250	9150	8980	8880	9200	8930	1180	2720	5000	6530	10	1	23607712	2144	-6.06	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.29	N	071840	5000	1180 억	918597	N	N	8	N	N
74	20240617	160602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9080	-180	5	-1.94	175889640	19249	200.61	9320	9320	9050	12030	6490	9260	9137.66	3.90	-2811	9446	9352	9306	9212	9166	9330	9190	1180	2770	5000	6660	10	1	23607712	2144	-6.06	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.29	N	071840	5000	1180 억	920431	N	N	8	N	N
75	20240617	150606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9070	-190	5	-2.05	165620820	18119	188.84	9320	9320	9050	12030	6490	9260	9140.73	3.90	-2601	9446	9352	9306	9212	9166	9330	9190	1180	2770	5000	6660	10	1	23607712	2141	-6.05	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-22.74	8840	20230707	2.60	10990	-17.47	20240123	8950	1.34	20240417	11740	-22.74	20231023	8840	2.60	20230707	0.29	N	071840	5000	1180 억	920431	N	N	6	N	N
76	20240617	140600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9060	-200	5	-2.16	150490170	16448	171.42	9320	9320	9050	12030	6490	9260	9149.45	3.90	-1914	9446	9352	9306	9212	9166	9330	9190	1180	2770	5000	6660	10	1	23607712	2139	-6.05	0.17	12	0.07	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8950	1.23	20240417	11740	-22.83	20231023	8840	2.49	20230707	0.29	N	071840	5000	1180 억	920431	N	N	6	N	N
77	20240617	130601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9060	-200	5	-2.16	138328980	15106	157.44	9320	9320	9050	12030	6490	9260	9157.22	3.90	-1626	9446	9352	9306	9212	9166	9330	9190	1180	2770	5000	6660	10	1	23607712	2139	-6.05	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8950	1.23	20240417	11740	-22.83	20231023	8840	2.49	20230707	0.29	N	071840	5000	1180 억	920431	N	N	6	N	N
78	20240617	120602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9100	-160	5	-1.73	98453260	10715	111.67	9320	9320	9050	12030	6490	9260	9188.36	3.90	-964	9446	9352	9306	9212	9166	9330	9190	1180	2770	5000	6660	10	1	23607712	2148	-6.07	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-22.49	8840	20230707	2.94	10990	-17.20	20240123	8950	1.68	20240417	11740	-22.49	20231023	8840	2.94	20230707	0.29	N	071840	5000	1180 억	920431	N	N	6	N	N
79	20240617	110558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9190	-70	5	-0.76	56305890	6090	63.47	9320	9320	9180	12030	6490	9260	9245.63	3.90	-1333	9446	9352	9306	9212	9166	9330	9190	1180	2770	5000	6660	10	1	23607712	2170	-6.13	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-21.72	8840	20230707	3.96	10990	-16.38	20240123	8950	2.68	20240417	11740	-21.72	20231023	8840	3.96	20230707	0.29	N	071840	5000	1180 억	920431	N	N	6	N	N
80	20240617	100558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9240	-20	5	-0.22	17351030	1871	19.50	9320	9320	9240	12030	6490	9260	9273.67	3.90	233	9446	9352	9306	9212	9166	9330	9190	1180	2770	5000	6660	10	1	23607712	2181	-6.17	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.29	8840	20230707	4.52	10990	-15.92	20240123	8950	3.24	20240417	11740	-21.29	20231023	8840	4.52	20230707	0.29	N	071840	5000	1180 억	920431	N	N	6	N	N
81	20240617	090602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	60	2	0.65	2337210	251	2.62	9320	9320	9310	12030	6490	9260	9311.59	3.90	-203	9446	9352	9306	9212	9166	9330	9190	1180	2770	5000	6660	10	1	23607712	2200	-6.22	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-20.61	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11740	-20.61	20231023	8840	5.43	20230707	0.29	N	071840	5000	1180 억	920431	N	N	6	N	N
82	20240614	160511	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9260	-40	5	-0.43	89318590	9595	65.72	9400	9400	9260	12090	6510	9300	9308.87	3.90	-1485	9560	9430	9360	9230	9160	9395	9195	1180	2790	5000	6690	10	1	23607712	2186	-6.18	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-21.12	8840	20230707	4.75	10990	-15.74	20240123	8950	3.46	20240417	11740	-21.12	20231023	8840	4.75	20230707	0.29	N	071840	5000	1180 억	921356	N	N	6	N	N
83	20240614	150513	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9310	10	2	0.11	79327930	8518	58.35	9400	9400	9290	12090	6510	9300	9312.98	3.90	-872	9560	9430	9360	9230	9160	9395	9195	1180	2790	5000	6690	10	1	23607712	2198	-6.21	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-20.70	8840	20230707	5.32	10990	-15.29	20240123	8950	4.02	20240417	11740	-20.70	20231023	8840	5.32	20230707	0.29	N	071840	5000	1180 억	921356	N	N	11	N	N
84	20240614	140512	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	20	2	0.22	69354710	7446	51.00	9400	9400	9290	12090	6510	9300	9314.36	3.90	-763	9560	9430	9360	9230	9160	9395	9195	1180	2790	5000	6690	10	1	23607712	2200	-6.22	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-20.61	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11740	-20.61	20231023	8840	5.43	20230707	0.29	N	071840	5000	1180 억	921356	N	N	11	N	N
85	20240614	130512	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	20	2	0.22	66988790	7192	49.26	9400	9400	9290	12090	6510	9300	9314.35	3.90	-727	9560	9430	9360	9230	9160	9395	9195	1180	2790	5000	6690	10	1	23607712	2200	-6.22	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-20.61	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11740	-20.61	20231023	8840	5.43	20230707	0.29	N	071840	5000	1180 억	921356	N	N	11	N	N
86	20240614	120516	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9310	10	2	0.11	49843500	5352	36.66	9400	9400	9290	12090	6510	9300	9313.06	3.90	-482	9560	9430	9360	9230	9160	9395	9195	1180	2790	5000	6690	10	1	23607712	2198	-6.21	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.70	8840	20230707	5.32	10990	-15.29	20240123	8950	4.02	20240417	11740	-20.70	20231023	8840	5.32	20230707	0.29	N	071840	5000	1180 억	921356	N	N	11	N	N
87	20240614	110552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	30	2	0.32	39877440	4280	29.32	9400	9400	9300	12090	6510	9300	9317.16	3.90	-483	9560	9430	9360	9230	9160	9395	9195	1180	2790	5000	6690	10	1	23607712	2203	-6.23	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.53	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11740	-20.53	20231023	8840	5.54	20230707	0.29	N	071840	5000	1180 억	921356	N	N	11	N	N
88	20240614	100551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	30	2	0.32	8679070	929	6.36	9400	9400	9310	12090	6510	9300	9342.38	3.90	-9	9560	9430	9360	9230	9160	9395	9195	1180	2790	5000	6690	10	1	23607712	2203	-6.23	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-20.53	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11740	-20.53	20231023	8840	5.54	20230707	0.29	N	071840	5000	1180 억	921356	N	N	11	N	N
89	20240614	090553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9310	10	2	0.11	103310	11	0.08	9400	9400	9310	12090	6510	9300	9391.82	3.90	5	9560	9430	9360	9230	9160	9395	9195	1180	2790	5000	6690	10	1	23607712	2198	-6.21	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-20.70	8840	20230707	5.32	10990	-15.29	20240123	8950	4.02	20240417	11740	-20.70	20231023	8840	5.32	20230707	0.29	N	071840	5000	1180 억	921356	N	N	11	N	N
90	20240613	160547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9300	-100	5	-1.06	136315290	14597	187.38	9410	9490	9290	12220	6580	9400	9338.58	3.92	-3739	9580	9490	9400	9310	9220	9535	9355	1180	2820	5000	6760	10	1	23607712	2196	-6.21	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-20.78	8840	20230707	5.20	10990	-15.38	20240123	8950	3.91	20240417	11740	-20.78	20231023	8840	5.20	20230707	0.29	N	071840	5000	1180 억	924900	N	N	11	N	N
91	20240613	150556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9300	-100	5	-1.06	107592260	11518	147.86	9410	9490	9290	12220	6580	9400	9341.23	3.92	-1894	9580	9490	9400	9310	9220	9535	9355	1180	2820	5000	6760	10	1	23607712	2196	-6.21	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-20.78	8840	20230707	5.20	10990	-15.38	20240123	8950	3.91	20240417	11740	-20.78	20231023	8840	5.20	20230707	0.29	N	071840	5000	1180 억	924900	N	N	6	N	N
92	20240613	140550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9300	-100	5	-1.06	100095420	10712	137.51	9410	9490	9290	12220	6580	9400	9344.23	3.92	-1439	9580	9490	9400	9310	9220	9535	9355	1180	2820	5000	6760	10	1	23607712	2196	-6.21	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-20.78	8840	20230707	5.20	10990	-15.38	20240123	8950	3.91	20240417	11740	-20.78	20231023	8840	5.20	20230707	0.29	N	071840	5000	1180 억	924900	N	N	6	N	N
93	20240613	130550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	-70	5	-0.74	89246460	9546	122.54	9410	9490	9300	12220	6580	9400	9349.09	3.92	-1042	9580	9490	9400	9310	9220	9535	9355	1180	2820	5000	6760	10	1	23607712	2203	-6.23	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-20.53	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11740	-20.53	20231023	8840	5.54	20230707	0.29	N	071840	5000	1180 억	924900	N	N	6	N	N
94	20240613	120552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-30	5	-0.32	88574200	9474	121.62	9410	9490	9300	12220	6580	9400	9349.19	3.92	-1017	9580	9490	9400	9310	9220	9535	9355	1180	2820	5000	6760	10	1	23607712	2212	-6.26	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-20.19	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.29	N	071840	5000	1180 억	924900	N	N	6	N	N
95	20240613	110545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9340	-60	5	-0.64	41294440	4401	56.50	9410	9490	9330	12220	6580	9400	9382.97	3.92	-523	9580	9490	9400	9310	9220	9535	9355	1180	2820	5000	6760	10	1	23607712	2205	-6.23	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.44	8840	20230707	5.66	10990	-15.01	20240123	8950	4.36	20240417	11740	-20.44	20231023	8840	5.66	20230707	0.29	N	071840	5000	1180 억	924900	N	N	6	N	N
96	20240613	100546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-30	5	-0.32	25863140	2750	35.30	9410	9490	9370	12220	6580	9400	9404.78	3.92	-597	9580	9490	9400	9310	9220	9535	9355	1180	2820	5000	6760	10	1	23607712	2212	-6.26	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-20.19	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.29	N	071840	5000	1180 억	924900	N	N	6	N	N
97	20240613	090553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9410	10	2	0.11	716680	76	0.98	9410	9490	9410	12220	6580	9400	9430.00	3.92	37	9580	9490	9400	9310	9220	9535	9355	1180	2820	5000	6760	10	1	23607712	2221	-6.28	0.18	12	0.00	-1498.00	53730.00	11740	20231023	-19.85	8840	20230707	6.45	10990	-14.38	20240123	8950	5.14	20240417	11740	-19.85	20231023	8840	6.45	20230707	0.29	N	071840	5000	1180 억	924900	N	N	6	N	N
98	20240612	160541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	10	2	0.11	71879980	7680	54.35	9370	9490	9310	12200	6580	9390	9359.37	3.92	-542	9630	9510	9390	9270	9150	9570	9330	1180	2810	5000	6760	10	1	23607712	2219	-6.28	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-19.93	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11740	-19.93	20231023	8840	6.33	20230707	0.29	N	071840	5000	1180 억	925589	N	N	6	N	N
99	20240612	150550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	10	2	0.11	67861070	7252	51.32	9370	9490	9310	12200	6580	9390	9357.57	3.92	-275	9630	9510	9390	9270	9150	9570	9330	1180	2810	5000	6760	10	1	23607712	2219	-6.28	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-19.93	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11740	-19.93	20231023	8840	6.33	20230707	0.29	N	071840	5000	1180 억	925589	N	N	16	N	N
100	20240612	140545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	-70	5	-0.75	56974480	6089	43.09	9370	9490	9310	12200	6580	9390	9356.95	3.92	-60	9630	9510	9390	9270	9150	9570	9330	1180	2810	5000	6760	10	1	23607712	2200	-6.22	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-20.61	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11740	-20.61	20231023	8840	5.43	20230707	0.29	N	071840	5000	1180 억	925589	N	N	16	N	N
101	20240612	130544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9340	-50	5	-0.53	46707540	4988	35.30	9370	9490	9310	12200	6580	9390	9363.98	3.92	244	9630	9510	9390	9270	9150	9570	9330	1180	2810	5000	6760	10	1	23607712	2205	-6.23	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.44	8840	20230707	5.66	10990	-15.01	20240123	8950	4.36	20240417	11740	-20.44	20231023	8840	5.66	20230707	0.29	N	071840	5000	1180 억	925589	N	N	16	N	N
102	20240612	120542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	-60	5	-0.64	44039760	4702	33.27	9370	9490	9310	12200	6580	9390	9366.18	3.92	408	9630	9510	9390	9270	9150	9570	9330	1180	2810	5000	6760	10	1	23607712	2203	-6.23	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.53	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11740	-20.53	20231023	8840	5.54	20230707	0.29	N	071840	5000	1180 억	925589	N	N	16	N	N
103	20240612	110544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9340	-50	5	-0.53	35699170	3809	26.95	9370	9490	9310	12200	6580	9390	9372.32	3.92	510	9630	9510	9390	9270	9150	9570	9330	1180	2810	5000	6760	10	1	23607712	2205	-6.23	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.44	8840	20230707	5.66	10990	-15.01	20240123	8950	4.36	20240417	11740	-20.44	20231023	8840	5.66	20230707	0.29	N	071840	5000	1180 억	925589	N	N	16	N	N
104	20240612	100544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9440	50	2	0.53	6524920	691	4.89	9370	9490	9370	12200	6580	9390	9442.72	3.92	-132	9630	9510	9390	9270	9150	9570	9330	1180	2810	5000	6760	10	1	23607712	2229	-6.30	0.18	12	0.00	-1498.00	53730.00	11740	20231023	-19.59	8840	20230707	6.79	10990	-14.10	20240123	8950	5.47	20240417	11740	-19.59	20231023	8840	6.79	20230707	0.29	N	071840	5000	1180 억	925589	N	N	16	N	N
105	20240612	090545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-20	5	-0.21	103070	11	0.08	9370	9370	9370	12200	6580	9390	9370.00	3.92	-5	9630	9510	9390	9270	9150	9570	9330	1180	2810	5000	6760	10	1	23607712	2212	-6.26	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-20.19	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.29	N	071840	5000	1180 억	925589	N	N	16	N	N
106	20240610	160539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9260	-110	5	-1.17	67474070	7267	74.17	9370	9370	9250	12180	6560	9370	9285.00	3.92	-900	9483	9426	9383	9326	9283	9405	9305	1180	2810	5000	6740	10	1	23607712	2186	-6.18	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-21.12	8840	20230707	4.75	10990	-15.74	20240123	8950	3.46	20240417	11740	-21.12	20231023	8840	4.75	20230707	0.29	N	071840	5000	1180 억	925664	N	N	30	N	N
107	20240610	150545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9270	-100	5	-1.07	65167140	7018	71.63	9370	9370	9250	12180	6560	9370	9285.71	3.92	-797	9483	9426	9383	9326	9283	9405	9305	1180	2810	5000	6740	10	1	23607712	2188	-6.19	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-21.04	8840	20230707	4.86	10990	-15.65	20240123	8950	3.58	20240417	11740	-21.04	20231023	8840	4.86	20230707	0.29	N	071840	5000	1180 억	925664	N	N	13	N	N
108	20240610	140541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9280	-90	5	-0.96	54087520	5825	59.45	9370	9370	9250	12180	6560	9370	9285.41	3.92	-450	9483	9426	9383	9326	9283	9405	9305	1180	2810	5000	6740	10	1	23607712	2191	-6.19	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.95	8840	20230707	4.98	10990	-15.56	20240123	8950	3.69	20240417	11740	-20.95	20231023	8840	4.98	20230707	0.29	N	071840	5000	1180 억	925664	N	N	13	N	N
109	20240610	130539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9310	-60	5	-0.64	44966370	4843	49.43	9370	9370	9250	12180	6560	9370	9284.82	3.92	-49	9483	9426	9383	9326	9283	9405	9305	1180	2810	5000	6740	10	1	23607712	2198	-6.21	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.70	8840	20230707	5.32	10990	-15.29	20240123	8950	4.02	20240417	11740	-20.70	20231023	8840	5.32	20230707	0.29	N	071840	5000	1180 억	925664	N	N	13	N	N
110	20240610	120541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9310	-60	5	-0.64	42975860	4629	47.24	9370	9370	9250	12180	6560	9370	9284.05	3.92	2	9483	9426	9383	9326	9283	9405	9305	1180	2810	5000	6740	10	1	23607712	2198	-6.21	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.70	8840	20230707	5.32	10990	-15.29	20240123	8950	4.02	20240417	11740	-20.70	20231023	8840	5.32	20230707	0.29	N	071840	5000	1180 억	925664	N	N	13	N	N
111	20240610	110544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9300	-70	5	-0.75	36007900	3880	39.60	9370	9370	9250	12180	6560	9370	9280.39	3.92	34	9483	9426	9383	9326	9283	9405	9305	1180	2810	5000	6740	10	1	23607712	2196	-6.21	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-20.78	8840	20230707	5.20	10990	-15.38	20240123	8950	3.91	20240417	11740	-20.78	20231023	8840	5.20	20230707	0.29	N	071840	5000	1180 억	925664	N	N	13	N	N
112	20240610	100539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9290	-80	5	-0.85	32431920	3495	35.67	9370	9370	9250	12180	6560	9370	9279.52	3.92	94	9483	9426	9383	9326	9283	9405	9305	1180	2810	5000	6740	10	1	23607712	2193	-6.20	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-20.87	8840	20230707	5.09	10990	-15.47	20240123	8950	3.80	20240417	11740	-20.87	20231023	8840	5.09	20230707	0.29	N	071840	5000	1180 억	925664	N	N	13	N	N
113	20240610	090546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9310	-60	5	-0.64	1082970	116	1.18	9370	9370	9310	12180	6560	9370	9335.95	3.92	-64	9483	9426	9383	9326	9283	9405	9305	1180	2810	5000	6740	10	1	23607712	2198	-6.21	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-20.70	8840	20230707	5.32	10990	-15.29	20240123	8950	4.02	20240417	11740	-20.70	20231023	8840	5.32	20230707	0.29	N	071840	5000	1180 억	925664	N	N	13	N	N
114	20240607	160558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-50	5	-0.53	91756340	9791	103.04	9400	9440	9340	12240	6600	9420	9371.50	3.91	1585	9606	9512	9396	9302	9186	9560	9350	1180	2820	5000	6780	10	1	23607712	2212	-6.26	0.17	12	0.04	-1498.00	53730.00	11750	20230531	-20.26	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.29	N	071840	5000	1180 억	924079	N	N	13	N	N
115	20240607	150603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9380	-40	5	-0.42	87234810	9308	97.96	9400	9440	9340	12240	6600	9420	9372.03	3.91	1546	9606	9512	9396	9302	9186	9560	9350	1180	2820	5000	6780	10	1	23607712	2214	-6.26	0.17	12	0.04	-1498.00	53730.00	11750	20230531	-20.17	8840	20230707	6.11	10990	-14.65	20240123	8950	4.80	20240417	11740	-20.10	20231023	8840	6.11	20230707	0.29	N	071840	5000	1180 억	924079	N	N	4	N	N
116	20240607	140559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-50	5	-0.53	81888580	8738	91.96	9400	9440	9340	12240	6600	9420	9371.55	3.91	1782	9606	9512	9396	9302	9186	9560	9350	1180	2820	5000	6780	10	1	23607712	2212	-6.26	0.17	12	0.04	-1498.00	53730.00	11750	20230531	-20.26	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.29	N	071840	5000	1180 억	924079	N	N	4	N	N
117	20240607	130554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-50	5	-0.53	75801010	8088	85.12	9400	9440	9340	12240	6600	9420	9372.03	3.91	1768	9606	9512	9396	9302	9186	9560	9350	1180	2820	5000	6780	10	1	23607712	2212	-6.26	0.17	12	0.03	-1498.00	53730.00	11750	20230531	-20.26	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.29	N	071840	5000	1180 억	924079	N	N	4	N	N
118	20240607	120559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9360	-60	5	-0.64	74713710	7972	83.90	9400	9440	9340	12240	6600	9420	9372.02	3.91	1742	9606	9512	9396	9302	9186	9560	9350	1180	2820	5000	6780	10	1	23607712	2210	-6.25	0.17	12	0.03	-1498.00	53730.00	11750	20230531	-20.34	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	11740	-20.27	20231023	8840	5.88	20230707	0.29	N	071840	5000	1180 억	924079	N	N	4	N	N
119	20240607	110553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9380	-40	5	-0.42	72991810	7788	81.96	9400	9440	9340	12240	6600	9420	9372.34	3.91	1686	9606	9512	9396	9302	9186	9560	9350	1180	2820	5000	6780	10	1	23607712	2214	-6.26	0.17	12	0.03	-1498.00	53730.00	11750	20230531	-20.17	8840	20230707	6.11	10990	-14.65	20240123	8950	4.80	20240417	11740	-20.10	20231023	8840	6.11	20230707	0.29	N	071840	5000	1180 억	924079	N	N	4	N	N
120	20240607	100558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-50	5	-0.53	51591910	5501	57.89	9400	9440	9350	12240	6600	9420	9378.64	3.91	1590	9606	9512	9396	9302	9186	9560	9350	1180	2820	5000	6780	10	1	23607712	2212	-6.26	0.17	12	0.02	-1498.00	53730.00	11750	20230531	-20.26	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.29	N	071840	5000	1180 억	924079	N	N	4	N	N
121	20240607	090556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	-70	5	-0.74	8302360	887	9.33	9400	9400	9350	12240	6600	9420	9360.05	3.91	378	9606	9512	9396	9302	9186	9560	9350	1180	2820	5000	6780	10	1	23607712	2207	-6.24	0.17	12	0.00	-1498.00	53730.00	11750	20230531	-20.43	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11740	-20.36	20231023	8840	5.77	20230707	0.29	N	071840	5000	1180 억	924079	N	N	4	N	N
122	20240605	160556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9420	10	2	0.11	88987230	9502	46.08	9340	9490	9280	12230	6590	9410	9364.98	3.92	-1670	9536	9472	9396	9332	9256	9435	9295	1180	2820	5000	6770	10	1	23607712	2224	-6.29	0.18	12	0.04	-1498.00	53730.00	11870	20230530	-20.64	8840	20230707	6.56	10990	-14.29	20240123	8950	5.25	20240417	11740	-19.76	20231023	8840	6.56	20230707	0.29	N	071840	5000	1180 억	925707	N	N	4	N	N
123	20240605	150552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9340	-70	5	-0.74	77264060	8253	40.02	9340	9490	9280	12230	6590	9410	9361.94	3.92	-841	9536	9472	9396	9332	9256	9435	9295	1180	2820	5000	6770	10	1	23607712	2205	-6.23	0.17	12	0.03	-1498.00	53730.00	11870	20230530	-21.31	8840	20230707	5.66	10990	-15.01	20240123	8950	4.36	20240417	11740	-20.44	20231023	8840	5.66	20230707	0.29	N	071840	5000	1180 억	925707	N	N	2	N	N
124	20240605	140554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-40	5	-0.43	55939010	5969	28.94	9340	9490	9280	12230	6590	9410	9371.59	3.92	-661	9536	9472	9396	9332	9256	9435	9295	1180	2820	5000	6770	10	1	23607712	2212	-6.26	0.17	12	0.03	-1498.00	53730.00	11870	20230530	-21.06	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.29	N	071840	5000	1180 억	925707	N	N	2	N	N
125	20240605	130556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9360	-50	5	-0.53	46223930	4932	23.92	9340	9490	9280	12230	6590	9410	9372.25	3.92	-468	9536	9472	9396	9332	9256	9435	9295	1180	2820	5000	6770	10	1	23607712	2210	-6.25	0.17	12	0.02	-1498.00	53730.00	11870	20230530	-21.15	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	11740	-20.27	20231023	8840	5.88	20230707	0.29	N	071840	5000	1180 억	925707	N	N	2	N	N
126	20240605	120553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9390	-20	5	-0.21	24076600	2575	12.49	9340	9490	9280	12230	6590	9410	9350.14	3.92	-98	9536	9472	9396	9332	9256	9435	9295	1180	2820	5000	6770	10	1	23607712	2217	-6.27	0.17	12	0.01	-1498.00	53730.00	11870	20230530	-20.89	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	11740	-20.02	20231023	8840	6.22	20230707	0.29	N	071840	5000	1180 억	925707	N	N	2	N	N
127	20240605	110555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9420	10	2	0.11	15560580	1667	8.08	9340	9490	9280	12230	6590	9410	9334.48	3.92	118	9536	9472	9396	9332	9256	9435	9295	1180	2820	5000	6770	10	1	23607712	2224	-6.29	0.18	12	0.01	-1498.00	53730.00	11870	20230530	-20.64	8840	20230707	6.56	10990	-14.29	20240123	8950	5.25	20240417	11740	-19.76	20231023	8840	6.56	20230707	0.29	N	071840	5000	1180 억	925707	N	N	2	N	N
128	20240605	100555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9380	-30	5	-0.32	11828360	1269	6.15	9340	9490	9280	12230	6590	9410	9321.01	3.92	193	9536	9472	9396	9332	9256	9435	9295	1180	2820	5000	6770	10	1	23607712	2214	-6.26	0.17	12	0.01	-1498.00	53730.00	11870	20230530	-20.98	8840	20230707	6.11	10990	-14.65	20240123	8950	4.80	20240417	11740	-20.10	20231023	8840	6.11	20230707	0.29	N	071840	5000	1180 억	925707	N	N	2	N	N
129	20240605	090554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9490	80	2	0.85	348460	37	0.18	9340	9490	9340	12230	6590	9410	9417.84	3.92	2	9536	9472	9396	9332	9256	9435	9295	1180	2820	5000	6770	10	1	23607712	2240	-6.34	0.18	12	0.00	-1498.00	53730.00	11870	20230530	-20.05	8840	20230707	7.35	10990	-13.65	20240123	8950	6.03	20240417	11740	-19.17	20231023	8840	7.35	20230707	0.29	N	071840	5000	1180 억	925707	N	N	2	N	N
130	20240604	160550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9410	0	3	0.00	193139690	20619	152.87	9460	9460	9320	12230	6590	9410	9367.06	3.93	-3173	9543	9476	9373	9306	9203	9510	9340	1180	2820	5000	6770	10	1	23607712	2221	-6.28	0.18	12	0.09	-1498.00	53730.00	11870	20230526	-20.72	8840	20230707	6.45	10990	-14.38	20240123	8950	5.14	20240417	11740	-19.85	20231023	8840	6.45	20230707	0.28	N	071840	5000	1180 억	928548	N	N	2	N	N
131	20240604	150549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	-60	5	-0.64	179265050	19141	141.91	9460	9460	9320	12230	6590	9410	9365.50	3.93	-2220	9543	9476	9373	9306	9203	9510	9340	1180	2820	5000	6770	10	1	23607712	2207	-6.24	0.17	12	0.08	-1498.00	53730.00	11870	20230526	-21.23	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11740	-20.36	20231023	8840	5.77	20230707	0.28	N	071840	5000	1180 억	928548	N	N	0	N	N
132	20240604	140551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9340	-70	5	-0.74	130259760	13894	103.01	9460	9460	9330	12230	6590	9410	9375.25	3.93	-1810	9543	9476	9373	9306	9203	9510	9340	1180	2820	5000	6770	10	1	23607712	2205	-6.23	0.17	12	0.06	-1498.00	53730.00	11870	20230526	-21.31	8840	20230707	5.66	10990	-15.01	20240123	8950	4.36	20240417	11740	-20.44	20231023	8840	5.66	20230707	0.28	N	071840	5000	1180 억	928548	N	N	0	N	N
133	20240604	130549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	-60	5	-0.64	117361170	12514	92.78	9460	9460	9330	12230	6590	9410	9378.39	3.93	-979	9543	9476	9373	9306	9203	9510	9340	1180	2820	5000	6770	10	1	23607712	2207	-6.24	0.17	12	0.05	-1498.00	53730.00	11870	20230526	-21.23	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11740	-20.36	20231023	8840	5.77	20230707	0.28	N	071840	5000	1180 억	928548	N	N	0	N	N
134	20240604	120548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9410	0	3	0.00	67459540	7199	53.37	9460	9460	9330	12230	6590	9410	9370.68	3.93	-1138	9543	9476	9373	9306	9203	9510	9340	1180	2820	5000	6770	10	1	23607712	2221	-6.28	0.18	12	0.03	-1498.00	53730.00	11870	20230526	-20.72	8840	20230707	6.45	10990	-14.38	20240123	8950	5.14	20240417	11740	-19.85	20231023	8840	6.45	20230707	0.28	N	071840	5000	1180 억	928548	N	N	0	N	N
135	20240604	110545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9360	-50	5	-0.53	31744170	3395	25.17	9460	9460	9330	12230	6590	9410	9350.27	3.93	-595	9543	9476	9373	9306	9203	9510	9340	1180	2820	5000	6770	10	1	23607712	2210	-6.25	0.17	12	0.01	-1498.00	53730.00	11870	20230526	-21.15	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	11740	-20.27	20231023	8840	5.88	20230707	0.28	N	071840	5000	1180 억	928548	N	N	0	N	N
136	20240604	100548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9360	-50	5	-0.53	15275590	1634	12.11	9460	9460	9330	12230	6590	9410	9348.59	3.93	-142	9543	9476	9373	9306	9203	9510	9340	1180	2820	5000	6770	10	1	23607712	2210	-6.25	0.17	12	0.01	-1498.00	53730.00	11870	20230526	-21.15	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	11740	-20.27	20231023	8840	5.88	20230707	0.28	N	071840	5000	1180 억	928548	N	N	0	N	N
137	20240604	090549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-40	5	-0.43	536960	57	0.42	9460	9460	9370	12230	6590	9410	9420.35	3.93	3	9543	9476	9373	9306	9203	9510	9340	1180	2820	5000	6770	10	1	23607712	2212	-6.26	0.17	12	0.00	-1498.00	53730.00	11870	20230526	-21.06	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11740	-20.19	20231023	8840	6.00	20230707	0.28	N	071840	5000	1180 억	928548	N	N	0	N	N
138	20240603	160542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9410	60	2	0.64	125942640	13484	200.00	9370	9440	9270	12150	6550	9350	9339.88	3.93	1779	9536	9442	9336	9242	9136	9490	9290	1180	2800	5000	6730	10	1	23607712	2221	-6.28	0.18	12	0.06	-1498.00	53730.00	11910	20230525	-20.99	8840	20230707	6.45	10990	-14.38	20240123	8950	5.14	20240417	11740	-19.85	20231023	8840	6.45	20230707	0.29	N	071840	5000	1180 억	927358	N	N	0	N	N
139	20240603	150544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	0	3	0.00	113762410	12185	180.73	9370	9440	9270	12150	6550	9350	9336.27	3.93	1798	9536	9442	9336	9242	9136	9490	9290	1180	2800	5000	6730	10	1	23607712	2207	-6.24	0.17	12	0.05	-1498.00	53730.00	11910	20230525	-21.49	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11740	-20.36	20231023	8840	5.77	20230707	0.29	N	071840	5000	1180 억	927358	N	N	0	N	N
140	20240603	140540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9380	30	2	0.32	96582190	10345	153.44	9370	9440	9270	12150	6550	9350	9336.12	3.93	1957	9536	9442	9336	9242	9136	9490	9290	1180	2800	5000	6730	10	1	23607712	2214	-6.26	0.17	12	0.04	-1498.00	53730.00	11910	20230525	-21.24	8840	20230707	6.11	10990	-14.65	20240123	8950	4.80	20240417	11740	-20.10	20231023	8840	6.11	20230707	0.29	N	071840	5000	1180 억	927358	N	N	0	N	N
141	20240603	130542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	0	3	0.00	61261680	6575	97.52	9370	9370	9270	12150	6550	9350	9317.37	3.93	933	9536	9442	9336	9242	9136	9490	9290	1180	2800	5000	6730	10	1	23607712	2207	-6.24	0.17	12	0.03	-1498.00	53730.00	11910	20230525	-21.49	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11740	-20.36	20231023	8840	5.77	20230707	0.29	N	071840	5000	1180 억	927358	N	N	0	N	N
142	20240603	120542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9360	10	2	0.11	42625990	4575	67.86	9370	9370	9280	12150	6550	9350	9317.16	3.93	871	9536	9442	9336	9242	9136	9490	9290	1180	2800	5000	6730	10	1	23607712	2210	-6.25	0.17	12	0.02	-1498.00	53730.00	11910	20230525	-21.41	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	11740	-20.27	20231023	8840	5.88	20230707	0.29	N	071840	5000	1180 억	927358	N	N	0	N	N
143	20240603	110538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	-20	5	-0.21	35516360	3814	56.57	9370	9370	9280	12150	6550	9350	9312.10	3.93	995	9536	9442	9336	9242	9136	9490	9290	1180	2800	5000	6730	10	1	23607712	2203	-6.23	0.17	12	0.02	-1498.00	53730.00	11910	20230525	-21.66	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11740	-20.53	20231023	8840	5.54	20230707	0.29	N	071840	5000	1180 억	927358	N	N	0	N	N
144	20240603	100537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	0	3	0.00	11737590	1258	18.66	9370	9370	9290	12150	6550	9350	9330.36	3.93	25	9536	9442	9336	9242	9136	9490	9290	1180	2800	5000	6730	10	1	23607712	2207	-6.24	0.17	12	0.01	-1498.00	53730.00	11910	20230525	-21.49	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11740	-20.36	20231023	8840	5.77	20230707	0.29	N	071840	5000	1180 억	927358	N	N	0	N	N
145	20240603	090536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	-30	5	-0.32	1267510	136	2.02	9370	9370	9310	12150	6550	9350	9319.93	3.93	11	9536	9442	9336	9242	9136	9490	9290	1180	2800	5000	6730	10	1	23607712	2200	-6.22	0.17	12	0.00	-1498.00	53730.00	11910	20230525	-21.75	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11740	-20.61	20231023	8840	5.43	20230707	0.29	N	071840	5000	1180 억	927358	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History