KissMeData/000050/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160103	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	60	2	0.78	14386250	1851	91.27	7710	7800	7630	10030	5410	7720	7772.15	0.86	-5	7960	7840	7720	7600	7480	7900	7660	137	2310	500	5550	10	1	27415270	2133	-15.85	0.28	12	0.01	-491.00	28019.00	10190	20230622	-23.65	7370	20240419	5.56	9380	-17.06	20240205	7370	5.56	20240419	10150	-23.35	20230629	7370	5.56	20240419	0.25	N	000050	500	137 억	236515	N	N	18	N	N
3	20240628	150102	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	70	2	0.91	12956100	1667	82.20	7710	7800	7630	10030	5410	7720	7772.11	0.86	-47	7960	7840	7720	7600	7480	7900	7660	137	2310	500	5550	10	1	27415270	2136	-15.87	0.28	12	0.01	-491.00	28019.00	10190	20230622	-23.55	7370	20240419	5.70	9380	-16.95	20240205	7370	5.70	20240419	10150	-23.25	20230629	7370	5.70	20240419	0.25	N	000050	500	137 억	236515	N	N	24	N	N
4	20240628	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	-40	5	-0.52	12778750	1644	81.07	7710	7800	7630	10030	5410	7720	7772.96	0.86	-36	7960	7840	7720	7600	7480	7900	7660	137	2310	500	5550	10	1	27415270	2105	-15.64	0.27	12	0.01	-491.00	28019.00	10190	20230622	-24.63	7370	20240419	4.21	9380	-18.12	20240205	7370	4.21	20240419	10150	-24.33	20230629	7370	4.21	20240419	0.25	N	000050	500	137 억	236515	N	N	24	N	N
5	20240628	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	80	2	1.04	12486560	1606	79.19	7710	7800	7630	10030	5410	7720	7774.94	0.86	-47	7960	7840	7720	7600	7480	7900	7660	137	2310	500	5550	10	1	27415270	2138	-15.89	0.28	12	0.01	-491.00	28019.00	10190	20230622	-23.45	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10150	-23.15	20230629	7370	5.83	20240419	0.25	N	000050	500	137 억	236515	N	N	24	N	N
6	20240628	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	80	2	1.04	12269580	1578	77.81	7710	7800	7630	10030	5410	7720	7775.40	0.86	-47	7960	7840	7720	7600	7480	7900	7660	137	2310	500	5550	10	1	27415270	2138	-15.89	0.28	12	0.01	-491.00	28019.00	10190	20230622	-23.45	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10150	-23.15	20230629	7370	5.83	20240419	0.25	N	000050	500	137 억	236515	N	N	24	N	N
7	20240628	110102	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	80	2	1.04	11263380	1449	71.45	7710	7800	7630	10030	5410	7720	7773.21	0.86	-47	7960	7840	7720	7600	7480	7900	7660	137	2310	500	5550	10	1	27415270	2138	-15.89	0.28	12	0.01	-491.00	28019.00	10190	20230622	-23.45	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10150	-23.15	20230629	7370	5.83	20240419	0.25	N	000050	500	137 억	236515	N	N	24	N	N
8	20240628	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	-70	5	-0.91	3271550	424	20.91	7710	7800	7630	10030	5410	7720	7715.92	0.86	0	7960	7840	7720	7600	7480	7900	7660	137	2310	500	5550	10	1	27415270	2097	-15.58	0.27	12	0.00	-491.00	28019.00	10190	20230622	-24.93	7370	20240419	3.80	9380	-18.44	20240205	7370	3.80	20240419	10150	-24.63	20230629	7370	3.80	20240419	0.25	N	000050	500	137 억	236515	N	N	24	N	N
9	20240628	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-10	5	-0.13	53970	7	0.35	7710	7710	7710	10030	5410	7720	7710.00	0.86	0	7960	7840	7720	7600	7480	7900	7660	137	2310	500	5550	10	1	27415270	2114	-15.70	0.28	12	0.00	-491.00	28019.00	10190	20230622	-24.34	7370	20240419	4.61	9380	-17.80	20240205	7370	4.61	20240419	10150	-24.04	20230629	7370	4.61	20240419	0.25	N	000050	500	137 억	236515	N	N	24	N	N
10	20240627	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	20	2	0.26	15446160	2003	75.96	7710	7840	7600	10010	5390	7700	7711.51	0.86	-35	8060	7880	7790	7610	7520	7835	7565	137	2310	500	5540	10	1	27415270	2116	-15.72	0.28	12	0.01	-491.00	28019.00	10190	20230622	-24.24	7370	20240419	4.75	9380	-17.70	20240205	7370	4.75	20240419	10150	-23.94	20230629	7370	4.75	20240419	0.25	N	000050	500	137 억	236573	N	N	24	N	N
11	20240627	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	20	2	0.26	13761680	1784	67.65	7710	7840	7600	10010	5390	7700	7713.95	0.86	-22	8060	7880	7790	7610	7520	7835	7565	137	2310	500	5540	10	1	27415270	2116	-15.72	0.28	12	0.01	-491.00	28019.00	10190	20230622	-24.24	7370	20240419	4.75	9380	-17.70	20240205	7370	4.75	20240419	10150	-23.94	20230629	7370	4.75	20240419	0.25	N	000050	500	137 억	236573	N	N	30	N	N
12	20240627	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	20	2	0.26	13684530	1774	67.27	7710	7840	7600	10010	5390	7700	7713.94	0.86	-22	8060	7880	7790	7610	7520	7835	7565	137	2310	500	5540	10	1	27415270	2116	-15.72	0.28	12	0.01	-491.00	28019.00	10190	20230622	-24.24	7370	20240419	4.75	9380	-17.70	20240205	7370	4.75	20240419	10150	-23.94	20230629	7370	4.75	20240419	0.25	N	000050	500	137 억	236573	N	N	30	N	N
13	20240627	130102	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	20	2	0.26	13684530	1774	67.27	7710	7840	7600	10010	5390	7700	7713.94	0.86	-22	8060	7880	7790	7610	7520	7835	7565	137	2310	500	5540	10	1	27415270	2116	-15.72	0.28	12	0.01	-491.00	28019.00	10190	20230622	-24.24	7370	20240419	4.75	9380	-17.70	20240205	7370	4.75	20240419	10150	-23.94	20230629	7370	4.75	20240419	0.25	N	000050	500	137 억	236573	N	N	30	N	N
14	20240627	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	20	2	0.26	13653660	1770	67.12	7710	7840	7600	10010	5390	7700	7713.93	0.86	-22	8060	7880	7790	7610	7520	7835	7565	137	2310	500	5540	10	1	27415270	2116	-15.72	0.28	12	0.01	-491.00	28019.00	10190	20230622	-24.24	7370	20240419	4.75	9380	-17.70	20240205	7370	4.75	20240419	10150	-23.94	20230629	7370	4.75	20240419	0.25	N	000050	500	137 억	236573	N	N	30	N	N
15	20240627	110102	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	0	3	0.00	11622290	1505	57.07	7710	7840	7600	10010	5390	7700	7722.45	0.86	-22	8060	7880	7790	7610	7520	7835	7565	137	2310	500	5540	10	1	27415270	2111	-15.68	0.27	12	0.01	-491.00	28019.00	10190	20230622	-24.44	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10150	-24.14	20230629	7370	4.48	20240419	0.25	N	000050	500	137 억	236573	N	N	30	N	N
16	20240627	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	130	2	1.69	7454360	959	36.37	7710	7840	7700	10010	5390	7700	7773.06	0.86	-59	8060	7880	7790	7610	7520	7835	7565	137	2310	500	5540	10	1	27415270	2147	-15.95	0.28	12	0.00	-491.00	28019.00	10190	20230622	-23.16	7370	20240419	6.24	9380	-16.52	20240205	7370	6.24	20240419	10150	-22.86	20230629	7370	6.24	20240419	0.25	N	000050	500	137 억	236573	N	N	30	N	N
17	20240627	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	0	3	0.00	2989980	388	14.71	7710	7710	7700	10010	5390	7700	7706.13	0.86	-4	8060	7880	7790	7610	7520	7835	7565	137	2310	500	5540	10	1	27415270	2111	-15.68	0.27	12	0.00	-491.00	28019.00	10190	20230622	-24.44	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10150	-24.14	20230629	7370	4.48	20240419	0.25	N	000050	500	137 억	236573	N	N	30	N	N
18	20240626	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-130	5	-1.66	19544610	2528	8.51	7830	7970	7700	10170	5490	7830	7731.25	0.86	7	8210	8020	7810	7620	7410	8115	7715	137	2340	500	5630	10	1	27415270	2111	-15.68	0.27	12	0.01	-491.00	28019.00	10190	20230622	-24.44	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10150	-24.14	20230629	7370	4.48	20240419	0.25	N	000050	500	137 억	236576	N	N	30	N	N
19	20240626	150102	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-50	5	-0.64	11929310	1539	5.18	7830	7970	7700	10170	5490	7830	7751.34	0.86	942	8210	8020	7810	7620	7410	8115	7715	137	2340	500	5630	10	1	27415270	2133	-15.85	0.28	12	0.01	-491.00	28019.00	10190	20230622	-23.65	7370	20240419	5.56	9380	-17.06	20240205	7370	5.56	20240419	10150	-23.35	20230629	7370	5.56	20240419	0.25	N	000050	500	137 억	236576	N	N	52	N	N
20	20240626	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-20	5	-0.26	11377250	1468	4.94	7830	7970	7700	10170	5490	7830	7750.17	0.86	948	8210	8020	7810	7620	7410	8115	7715	137	2340	500	5630	10	1	27415270	2141	-15.91	0.28	12	0.01	-491.00	28019.00	10190	20230622	-23.36	7370	20240419	5.97	9380	-16.74	20240205	7370	5.97	20240419	10150	-23.05	20230629	7370	5.97	20240419	0.25	N	000050	500	137 억	236576	N	N	52	N	N
21	20240626	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-20	5	-0.26	11214140	1447	4.87	7830	7970	7700	10170	5490	7830	7749.92	0.86	949	8210	8020	7810	7620	7410	8115	7715	137	2340	500	5630	10	1	27415270	2141	-15.91	0.28	12	0.01	-491.00	28019.00	10190	20230622	-23.36	7370	20240419	5.97	9380	-16.74	20240205	7370	5.97	20240419	10150	-23.05	20230629	7370	5.97	20240419	0.25	N	000050	500	137 억	236576	N	N	52	N	N
22	20240626	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-40	5	-0.51	10382390	1340	4.51	7830	7970	7700	10170	5490	7830	7748.05	0.86	951	8210	8020	7810	7620	7410	8115	7715	137	2340	500	5630	10	1	27415270	2136	-15.87	0.28	12	0.00	-491.00	28019.00	10190	20230622	-23.55	7370	20240419	5.70	9380	-16.95	20240205	7370	5.70	20240419	10150	-23.25	20230629	7370	5.70	20240419	0.25	N	000050	500	137 억	236576	N	N	52	N	N
23	20240626	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-40	5	-0.51	10382390	1340	4.51	7830	7970	7700	10170	5490	7830	7748.05	0.86	951	8210	8020	7810	7620	7410	8115	7715	137	2340	500	5630	10	1	27415270	2136	-15.87	0.28	12	0.00	-491.00	28019.00	10190	20230622	-23.55	7370	20240419	5.70	9380	-16.95	20240205	7370	5.70	20240419	10150	-23.25	20230629	7370	5.70	20240419	0.25	N	000050	500	137 억	236576	N	N	52	N	N
24	20240626	100102	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	0	3	0.00	2108770	270	0.91	7830	7970	7700	10170	5490	7830	7810.26	0.86	0	8210	8020	7810	7620	7410	8115	7715	137	2340	500	5630	10	1	27415270	2147	-15.95	0.28	12	0.00	-491.00	28019.00	10190	20230622	-23.16	7370	20240419	6.24	9380	-16.52	20240205	7370	6.24	20240419	10150	-22.86	20230629	7370	6.24	20240419	0.25	N	000050	500	137 억	236576	N	N	52	N	N
25	20240626	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-10	5	-0.13	1299730	166	0.56	7830	7970	7820	10170	5490	7830	7829.70	0.86	0	8210	8020	7810	7620	7410	8115	7715	137	2340	500	5630	10	1	27415270	2144	-15.93	0.28	12	0.00	-491.00	28019.00	10190	20230622	-23.26	7370	20240419	6.11	9380	-16.63	20240205	7370	6.11	20240419	10150	-22.96	20230629	7370	6.11	20240419	0.25	N	000050	500	137 억	236576	N	N	52	N	N
26	20240625	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	110	2	1.42	235958710	29676	99.46	7700	8000	7600	10030	5410	7720	7951.16	0.86	-181	7966	7842	7646	7522	7326	7905	7585	137	2310	500	5550	10	1	27415270	2147	-15.95	0.28	12	0.11	-491.00	28019.00	10220	20230619	-23.39	7370	20240419	6.24	9380	-16.52	20240205	7370	6.24	20240419	10150	-22.86	20230629	7370	6.24	20240419	0.25	N	000050	500	137 억	236757	N	N	52	N	N
27	20240625	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	20	2	0.26	234051560	29431	98.64	7700	8000	7600	10030	5410	7720	7952.55	0.86	-143	7966	7842	7646	7522	7326	7905	7585	137	2310	500	5550	10	1	27415270	2122	-15.76	0.28	12	0.11	-491.00	28019.00	10220	20230619	-24.27	7370	20240419	5.02	9380	-17.48	20240205	7370	5.02	20240419	10150	-23.74	20230629	7370	5.02	20240419	0.25	N	000050	500	137 억	236757	N	N	25	N	N
28	20240625	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	10	2	0.13	230319310	28947	97.01	7700	8000	7600	10030	5410	7720	7956.59	0.86	-107	7966	7842	7646	7522	7326	7905	7585	137	2310	500	5550	10	1	27415270	2119	-15.74	0.28	12	0.11	-491.00	28019.00	10220	20230619	-24.36	7370	20240419	4.88	9380	-17.59	20240205	7370	4.88	20240419	10150	-23.84	20230629	7370	4.88	20240419	0.25	N	000050	500	137 억	236757	N	N	25	N	N
29	20240625	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	-50	5	-0.65	229264710	28810	96.55	7700	8000	7600	10030	5410	7720	7957.82	0.86	-107	7966	7842	7646	7522	7326	7905	7585	137	2310	500	5550	10	1	27415270	2103	-15.62	0.27	12	0.11	-491.00	28019.00	10220	20230619	-24.95	7370	20240419	4.07	9380	-18.23	20240205	7370	4.07	20240419	10150	-24.43	20230629	7370	4.07	20240419	0.25	N	000050	500	137 억	236757	N	N	25	N	N
30	20240625	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	50	2	0.65	228619050	28726	96.27	7700	8000	7600	10030	5410	7720	7958.61	0.86	-107	7966	7842	7646	7522	7326	7905	7585	137	2310	500	5550	10	1	27415270	2130	-15.82	0.28	12	0.10	-491.00	28019.00	10220	20230619	-23.97	7370	20240419	5.43	9380	-17.16	20240205	7370	5.43	20240419	10150	-23.45	20230629	7370	5.43	20240419	0.25	N	000050	500	137 억	236757	N	N	25	N	N
31	20240625	110105	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-20	5	-0.26	7711750	1006	3.37	7700	7790	7600	10030	5410	7720	7665.76	0.86	66	7966	7842	7646	7522	7326	7905	7585	137	2310	500	5550	10	1	27415270	2111	-15.68	0.27	12	0.00	-491.00	28019.00	10220	20230619	-24.66	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10150	-24.14	20230629	7370	4.48	20240419	0.25	N	000050	500	137 억	236757	N	N	25	N	N
32	20240625	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	10	2	0.13	6462730	843	2.83	7700	7790	7600	10030	5410	7720	7666.35	0.86	58	7966	7842	7646	7522	7326	7905	7585	137	2310	500	5550	10	1	27415270	2119	-15.74	0.28	12	0.00	-491.00	28019.00	10220	20230619	-24.36	7370	20240419	4.88	9380	-17.59	20240205	7370	4.88	20240419	10150	-23.84	20230629	7370	4.88	20240419	0.25	N	000050	500	137 억	236757	N	N	25	N	N
33	20240625	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	30	2	0.39	38600	5	0.02	7700	7750	7700	10030	5410	7720	7720.00	0.86	0	7966	7842	7646	7522	7326	7905	7585	137	2310	500	5550	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10220	20230619	-24.17	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10150	-23.65	20230629	7370	5.16	20240419	0.25	N	000050	500	137 억	236757	N	N	25	N	N
34	20240624	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	80	2	1.05	222212450	29696	512.71	7630	7770	7450	9930	5350	7640	7482.91	0.86	-320	7906	7772	7706	7572	7506	7740	7540	137	2290	500	5500	10	1	27415270	2116	-15.72	0.28	12	0.11	-491.00	28019.00	10250	20230616	-24.68	7370	20240419	4.75	9380	-17.70	20240205	7370	4.75	20240419	10150	-23.94	20230629	7370	4.75	20240419	0.25	N	000050	500	137 억	237077	N	N	25	N	N
35	20240624	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7600	-40	5	-0.52	217588430	29091	502.26	7630	7770	7450	9930	5350	7640	7479.58	0.86	-220	7906	7772	7706	7572	7506	7740	7540	137	2290	500	5500	10	1	27415270	2084	-15.48	0.27	12	0.11	-491.00	28019.00	10250	20230616	-25.85	7370	20240419	3.12	9380	-18.98	20240205	7370	3.12	20240419	10150	-25.12	20230629	7370	3.12	20240419	0.25	N	000050	500	137 억	237077	N	N	25	N	N
36	20240624	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7550	-90	5	-1.18	210857220	28203	486.93	7630	7770	7450	9930	5350	7640	7476.41	0.86	444	7906	7772	7706	7572	7506	7740	7540	137	2290	500	5500	10	1	27415270	2070	-15.38	0.27	12	0.10	-491.00	28019.00	10250	20230616	-26.34	7370	20240419	2.44	9380	-19.51	20240205	7370	2.44	20240419	10150	-25.62	20230629	7370	2.44	20240419	0.25	N	000050	500	137 억	237077	N	N	25	N	N
37	20240624	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7600	-40	5	-0.52	205677940	27518	475.10	7630	7770	7450	9930	5350	7640	7474.31	0.86	462	7906	7772	7706	7572	7506	7740	7540	137	2290	500	5500	10	1	27415270	2084	-15.48	0.27	12	0.10	-491.00	28019.00	10250	20230616	-25.85	7370	20240419	3.12	9380	-18.98	20240205	7370	3.12	20240419	10150	-25.12	20230629	7370	3.12	20240419	0.25	N	000050	500	137 억	237077	N	N	25	N	N
38	20240624	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7610	-30	5	-0.39	204873810	27412	473.27	7630	7770	7450	9930	5350	7640	7473.87	0.86	472	7906	7772	7706	7572	7506	7740	7540	137	2290	500	5500	10	1	27415270	2086	-15.50	0.27	12	0.10	-491.00	28019.00	10250	20230616	-25.76	7370	20240419	3.26	9380	-18.87	20240205	7370	3.26	20240419	10150	-25.02	20230629	7370	3.26	20240419	0.25	N	000050	500	137 억	237077	N	N	25	N	N
39	20240624	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	60	2	0.79	17163720	2246	38.78	7630	7770	7600	9930	5350	7640	7641.91	0.86	132	7906	7772	7706	7572	7506	7740	7540	137	2290	500	5500	10	1	27415270	2111	-15.68	0.27	12	0.01	-491.00	28019.00	10250	20230616	-24.88	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10150	-24.14	20230629	7370	4.48	20240419	0.25	N	000050	500	137 억	237077	N	N	25	N	N
40	20240624	100102	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	60	2	0.79	17148400	2244	38.74	7630	7770	7600	9930	5350	7640	7641.89	0.86	132	7906	7772	7706	7572	7506	7740	7540	137	2290	500	5500	10	1	27415270	2111	-15.68	0.27	12	0.01	-491.00	28019.00	10250	20230616	-24.88	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10150	-24.14	20230629	7370	4.48	20240419	0.25	N	000050	500	137 억	237077	N	N	25	N	N
41	20240624	090102	57	100.00	KOSPI	유통업	N	N	N	N	N	7600	-40	5	-0.52	709560	93	1.61	7630	7630	7600	9930	5350	7640	7629.68	0.86	-12	7906	7772	7706	7572	7506	7740	7540	137	2290	500	5500	10	1	27415270	2084	-15.48	0.27	12	0.00	-491.00	28019.00	10250	20230616	-25.85	7370	20240419	3.12	9380	-18.98	20240205	7370	3.12	20240419	10150	-25.12	20230629	7370	3.12	20240419	0.25	N	000050	500	137 억	237077	N	N	25	N	N
42	20240621	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7640	-110	5	-1.42	44462670	5792	394.55	7750	7840	7640	10070	5430	7750	7676.57	0.86	4	7996	7872	7776	7652	7556	7860	7640	137	2320	500	5580	10	1	27415270	2095	-15.56	0.27	12	0.02	-491.00	28019.00	10300	20230615	-25.83	7370	20240419	3.66	9380	-18.55	20240205	7370	3.66	20240419	10190	-25.02	20230622	7370	3.66	20240419	0.25	N	000050	500	137 억	237081	N	N	25	N	N
43	20240621	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-40	5	-0.52	6444320	838	57.08	7750	7840	7640	10070	5430	7750	7690.12	0.86	36	7996	7872	7776	7652	7556	7860	7640	137	2320	500	5580	10	1	27415270	2114	-15.70	0.28	12	0.00	-491.00	28019.00	10300	20230615	-25.15	7370	20240419	4.61	9380	-17.80	20240205	7370	4.61	20240419	10190	-24.34	20230622	7370	4.61	20240419	0.25	N	000050	500	137 억	237081	N	N	55	N	N
44	20240621	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	-80	5	-1.03	6421260	835	56.88	7750	7840	7640	10070	5430	7750	7690.13	0.86	35	7996	7872	7776	7652	7556	7860	7640	137	2320	500	5580	10	1	27415270	2103	-15.62	0.27	12	0.00	-491.00	28019.00	10300	20230615	-25.53	7370	20240419	4.07	9380	-18.23	20240205	7370	4.07	20240419	10190	-24.73	20230622	7370	4.07	20240419	0.25	N	000050	500	137 억	237081	N	N	55	N	N
45	20240621	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	50	2	0.65	2074540	268	18.26	7750	7840	7680	10070	5430	7750	7740.82	0.86	0	7996	7872	7776	7652	7556	7860	7640	137	2320	500	5580	10	1	27415270	2138	-15.89	0.28	12	0.00	-491.00	28019.00	10300	20230615	-24.27	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10190	-23.45	20230622	7370	5.83	20240419	0.25	N	000050	500	137 억	237081	N	N	55	N	N
46	20240621	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	50	2	0.65	2074540	268	18.26	7750	7840	7680	10070	5430	7750	7740.82	0.86	0	7996	7872	7776	7652	7556	7860	7640	137	2320	500	5580	10	1	27415270	2138	-15.89	0.28	12	0.00	-491.00	28019.00	10300	20230615	-24.27	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10190	-23.45	20230622	7370	5.83	20240419	0.25	N	000050	500	137 억	237081	N	N	55	N	N
47	20240621	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-50	5	-0.65	2028190	262	17.85	7750	7840	7680	10070	5430	7750	7741.18	0.86	0	7996	7872	7776	7652	7556	7860	7640	137	2320	500	5580	10	1	27415270	2111	-15.68	0.27	12	0.00	-491.00	28019.00	10300	20230615	-25.24	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10190	-24.44	20230622	7370	4.48	20240419	0.25	N	000050	500	137 억	237081	N	N	55	N	N
48	20240621	100102	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-50	5	-0.65	1874190	242	16.49	7750	7840	7680	10070	5430	7750	7744.59	0.86	0	7996	7872	7776	7652	7556	7860	7640	137	2320	500	5580	10	1	27415270	2111	-15.68	0.27	12	0.00	-491.00	28019.00	10300	20230615	-25.24	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10190	-24.44	20230622	7370	4.48	20240419	0.25	N	000050	500	137 억	237081	N	N	55	N	N
49	20240621	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	0	3	0.00	1550000	200	13.62	7750	7750	7750	10070	5430	7750	7750.00	0.86	0	7996	7872	7776	7652	7556	7860	7640	137	2320	500	5580	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10300	20230615	-24.76	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10190	-23.95	20230622	7370	5.16	20240419	0.25	N	000050	500	137 억	237081	N	N	55	N	N
50	20240620	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	0	3	0.00	11346000	1468	274.39	7750	7900	7680	10070	5430	7750	7728.88	0.86	-29	7976	7862	7806	7692	7636	7835	7665	137	2320	500	5580	10	1	27415270	2125	-15.78	0.28	12	0.01	-491.00	28019.00	10350	20230614	-25.12	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10190	-23.95	20230622	7370	5.16	20240419	0.25	N	000050	500	137 억	237081	N	N	55	N	N
51	20240620	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	0	3	0.00	10100240	1307	244.30	7750	7900	7680	10070	5430	7750	7727.80	0.86	50	7976	7862	7806	7692	7636	7835	7665	137	2320	500	5580	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10350	20230614	-25.12	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10190	-23.95	20230622	7370	5.16	20240419	0.25	N	000050	500	137 억	237081	N	N	44	N	N
52	20240620	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	60	2	0.77	9620380	1245	232.71	7750	7900	7680	10070	5430	7750	7727.21	0.86	50	7976	7862	7806	7692	7636	7835	7665	137	2320	500	5580	10	1	27415270	2141	-15.91	0.28	12	0.00	-491.00	28019.00	10350	20230614	-24.54	7370	20240419	5.97	9380	-16.74	20240205	7370	5.97	20240419	10190	-23.36	20230622	7370	5.97	20240419	0.25	N	000050	500	137 억	237081	N	N	44	N	N
53	20240620	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	-60	5	-0.77	8360740	1082	202.24	7750	7900	7680	10070	5430	7750	7727.12	0.86	79	7976	7862	7806	7692	7636	7835	7665	137	2320	500	5580	10	1	27415270	2108	-15.66	0.27	12	0.00	-491.00	28019.00	10350	20230614	-25.70	7370	20240419	4.34	9380	-18.02	20240205	7370	4.34	20240419	10190	-24.53	20230622	7370	4.34	20240419	0.25	N	000050	500	137 억	237081	N	N	44	N	N
54	20240620	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-40	5	-0.52	6392230	826	154.39	7750	7900	7700	10070	5430	7750	7738.78	0.86	50	7976	7862	7806	7692	7636	7835	7665	137	2320	500	5580	10	1	27415270	2114	-15.70	0.28	12	0.00	-491.00	28019.00	10350	20230614	-25.51	7370	20240419	4.61	9380	-17.80	20240205	7370	4.61	20240419	10190	-24.34	20230622	7370	4.61	20240419	0.25	N	000050	500	137 억	237081	N	N	44	N	N
55	20240620	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	-10	5	-0.13	4696120	606	113.27	7750	7900	7710	10070	5430	7750	7749.37	0.86	50	7976	7862	7806	7692	7636	7835	7665	137	2320	500	5580	10	1	27415270	2122	-15.76	0.28	12	0.00	-491.00	28019.00	10350	20230614	-25.22	7370	20240419	5.02	9380	-17.48	20240205	7370	5.02	20240419	10190	-24.04	20230622	7370	5.02	20240419	0.25	N	000050	500	137 억	237081	N	N	44	N	N
56	20240620	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7860	110	2	1.42	2757680	355	66.36	7750	7900	7750	10070	5430	7750	7768.11	0.86	50	7976	7862	7806	7692	7636	7835	7665	137	2320	500	5580	10	1	27415270	2155	-16.01	0.28	12	0.00	-491.00	28019.00	10350	20230614	-24.06	7370	20240419	6.65	9380	-16.20	20240205	7370	6.65	20240419	10190	-22.87	20230622	7370	6.65	20240419	0.25	N	000050	500	137 억	237081	N	N	44	N	N
57	20240620	090102	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	0	3	0.00	85250	11	2.06	7750	7750	7750	10070	5430	7750	7750.00	0.86	-1	7976	7862	7806	7692	7636	7835	7665	137	2320	500	5580	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10350	20230614	-25.12	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10190	-23.95	20230622	7370	5.16	20240419	0.25	N	000050	500	137 억	237081	N	N	44	N	N
58	20240619	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-110	5	-1.40	4175610	535	31.69	7920	7920	7750	10210	5510	7860	7804.88	0.86	-114	8040	7950	7840	7750	7640	7995	7795	137	2350	500	5650	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10570	20230613	-26.68	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10220	-24.17	20230619	7370	5.16	20240419	0.25	N	000050	500	137 억	237081	N	N	44	N	N
59	20240619	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	30	2	0.38	2251570	287	17.00	7920	7920	7790	10210	5510	7860	7845.19	0.86	2	8040	7950	7840	7750	7640	7995	7795	137	2350	500	5650	10	1	27415270	2163	-16.07	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.35	7370	20240419	7.06	9380	-15.88	20240205	7370	7.06	20240419	10220	-22.80	20230619	7370	7.06	20240419	0.25	N	000050	500	137 억	237081	N	N	35	N	N
60	20240619	140104	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	20	2	0.25	1796220	229	13.57	7920	7920	7790	10210	5510	7860	7843.76	0.86	0	8040	7950	7840	7750	7640	7995	7795	137	2350	500	5650	10	1	27415270	2160	-16.05	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.45	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10220	-22.90	20230619	7370	6.92	20240419	0.25	N	000050	500	137 억	237081	N	N	35	N	N
61	20240619	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	20	2	0.25	1796220	229	13.57	7920	7920	7790	10210	5510	7860	7843.76	0.86	0	8040	7950	7840	7750	7640	7995	7795	137	2350	500	5650	10	1	27415270	2160	-16.05	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.45	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10220	-22.90	20230619	7370	6.92	20240419	0.25	N	000050	500	137 억	237081	N	N	35	N	N
62	20240619	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	10	2	0.13	1772660	226	13.39	7920	7920	7790	10210	5510	7860	7843.63	0.86	0	8040	7950	7840	7750	7640	7995	7795	137	2350	500	5650	10	1	27415270	2158	-16.03	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.54	7370	20240419	6.78	9380	-16.10	20240205	7370	6.78	20240419	10220	-22.99	20230619	7370	6.78	20240419	0.25	N	000050	500	137 억	237081	N	N	35	N	N
63	20240619	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	20	2	0.25	1016480	129	7.64	7920	7920	7850	10210	5510	7860	7879.69	0.86	0	8040	7950	7840	7750	7640	7995	7795	137	2350	500	5650	10	1	27415270	2160	-16.05	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.45	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10220	-22.90	20230619	7370	6.92	20240419	0.25	N	000050	500	137 억	237081	N	N	35	N	N
64	20240619	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	30	2	0.38	134390	17	1.01	7920	7920	7890	10210	5510	7860	7905.29	0.86	0	8040	7950	7840	7750	7640	7995	7795	137	2350	500	5650	10	1	27415270	2163	-16.07	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.35	7370	20240419	7.06	9380	-15.88	20240205	7370	7.06	20240419	10220	-22.80	20230619	7370	7.06	20240419	0.25	N	000050	500	137 억	237081	N	N	35	N	N
65	20240619	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	60	2	0.76	47520	6	0.36	7920	7920	7920	10210	5510	7860	7920.00	0.86	0	8040	7950	7840	7750	7640	7995	7795	137	2350	500	5650	10	1	27415270	2171	-16.13	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.07	7370	20240419	7.46	9380	-15.57	20240205	7370	7.46	20240419	10220	-22.50	20230619	7370	7.46	20240419	0.25	N	000050	500	137 억	237081	N	N	35	N	N
66	20240618	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7860	20	2	0.26	13205600	1688	93.57	7840	7930	7730	10190	5490	7840	7823.22	0.87	-87	8026	7932	7836	7742	7646	7885	7695	137	2350	500	5640	10	1	27415270	2155	-16.01	0.28	12	0.01	-491.00	28019.00	10570	20230613	-25.64	7370	20240419	6.65	9380	-16.20	20240205	7370	6.65	20240419	10220	-23.09	20230619	7370	6.65	20240419	0.25	N	000050	500	137 억	237186	N	N	35	N	N
67	20240618	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-50	5	-0.64	11612550	1485	82.32	7840	7930	7730	10190	5490	7840	7819.90	0.87	-80	8026	7932	7836	7742	7646	7885	7695	137	2350	500	5640	10	1	27415270	2136	-15.87	0.28	12	0.01	-491.00	28019.00	10570	20230613	-26.30	7370	20240419	5.70	9380	-16.95	20240205	7370	5.70	20240419	10220	-23.78	20230619	7370	5.70	20240419	0.25	N	000050	500	137 억	237186	N	N	22	N	N
68	20240618	140102	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-60	5	-0.77	10370000	1325	73.45	7840	7930	7730	10190	5490	7840	7826.42	0.87	-64	8026	7932	7836	7742	7646	7885	7695	137	2350	500	5640	10	1	27415270	2133	-15.85	0.28	12	0.00	-491.00	28019.00	10570	20230613	-26.40	7370	20240419	5.56	9380	-17.06	20240205	7370	5.56	20240419	10220	-23.87	20230619	7370	5.56	20240419	0.25	N	000050	500	137 억	237186	N	N	22	N	N
69	20240618	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-80	5	-1.02	10004290	1278	70.84	7840	7930	7730	10190	5490	7840	7828.08	0.87	-55	8026	7932	7836	7742	7646	7885	7695	137	2350	500	5640	10	1	27415270	2127	-15.80	0.28	12	0.00	-491.00	28019.00	10570	20230613	-26.58	7370	20240419	5.29	9380	-17.27	20240205	7370	5.29	20240419	10220	-24.07	20230619	7370	5.29	20240419	0.25	N	000050	500	137 억	237186	N	N	22	N	N
70	20240618	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	30	2	0.38	9576540	1223	67.79	7840	7930	7730	10190	5490	7840	7830.37	0.87	-43	8026	7932	7836	7742	7646	7885	7695	137	2350	500	5640	10	1	27415270	2158	-16.03	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.54	7370	20240419	6.78	9380	-16.10	20240205	7370	6.78	20240419	10220	-22.99	20230619	7370	6.78	20240419	0.25	N	000050	500	137 억	237186	N	N	22	N	N
71	20240618	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-40	5	-0.51	5054310	641	35.53	7840	7930	7770	10190	5490	7840	7885.04	0.87	-58	8026	7932	7836	7742	7646	7885	7695	137	2350	500	5640	10	1	27415270	2138	-15.89	0.28	12	0.00	-491.00	28019.00	10570	20230613	-26.21	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10220	-23.68	20230619	7370	5.83	20240419	0.25	N	000050	500	137 억	237186	N	N	22	N	N
72	20240618	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	50	2	0.64	4828810	612	33.92	7840	7930	7770	10190	5490	7840	7890.21	0.87	-57	8026	7932	7836	7742	7646	7885	7695	137	2350	500	5640	10	1	27415270	2163	-16.07	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.35	7370	20240419	7.06	9380	-15.88	20240205	7370	7.06	20240419	10220	-22.80	20230619	7370	7.06	20240419	0.25	N	000050	500	137 억	237186	N	N	22	N	N
73	20240618	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	0	3	0.00	744800	95	5.27	7840	7840	7840	10190	5490	7840	7840.00	0.87	-14	8026	7932	7836	7742	7646	7885	7695	137	2350	500	5640	10	1	27415270	2149	-15.97	0.28	12	0.00	-491.00	28019.00	10570	20230613	-25.83	7370	20240419	6.38	9380	-16.42	20240205	7370	6.38	20240419	10220	-23.29	20230619	7370	6.38	20240419	0.25	N	000050	500	137 억	237186	N	N	22	N	N
74	20240617	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	-10	5	-0.13	14062510	1804	11.69	7850	7930	7740	10200	5500	7850	7795.18	0.87	-25	8123	7986	7813	7676	7503	8055	7745	137	2350	500	5650	10	1	27415270	2149	-15.97	0.28	12	0.01	-491.00	28019.00	10580	20230609	-25.90	7370	20240419	6.38	9380	-16.42	20240205	7370	6.38	20240419	10220	-23.29	20230619	7370	6.38	20240419	0.25	N	000050	500	137 억	237200	N	N	22	N	N
75	20240617	150103	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-90	5	-1.15	6467960	831	5.38	7850	7900	7740	10200	5500	7850	7783.35	0.87	475	8123	7986	7813	7676	7503	8055	7745	137	2350	500	5650	10	1	27415270	2127	-15.80	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.65	7370	20240419	5.29	9380	-17.27	20240205	7370	5.29	20240419	10220	-24.07	20230619	7370	5.29	20240419	0.25	N	000050	500	137 억	237200	N	N	7	N	N
76	20240617	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-100	5	-1.27	6250660	803	5.20	7850	7900	7740	10200	5500	7850	7784.13	0.87	457	8123	7986	7813	7676	7503	8055	7745	137	2350	500	5650	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.75	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10220	-24.17	20230619	7370	5.16	20240419	0.25	N	000050	500	137 억	237200	N	N	7	N	N
77	20240617	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	-110	5	-1.40	6227410	800	5.18	7850	7900	7740	10200	5500	7850	7784.26	0.87	459	8123	7986	7813	7676	7503	8055	7745	137	2350	500	5650	10	1	27415270	2122	-15.76	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.84	7370	20240419	5.02	9380	-17.48	20240205	7370	5.02	20240419	10220	-24.27	20230619	7370	5.02	20240419	0.25	N	000050	500	137 억	237200	N	N	7	N	N
78	20240617	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	-110	5	-1.40	6172930	793	5.14	7850	7900	7740	10200	5500	7850	7784.27	0.87	462	8123	7986	7813	7676	7503	8055	7745	137	2350	500	5650	10	1	27415270	2122	-15.76	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.84	7370	20240419	5.02	9380	-17.48	20240205	7370	5.02	20240419	10220	-24.27	20230619	7370	5.02	20240419	0.25	N	000050	500	137 억	237200	N	N	7	N	N
79	20240617	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-90	5	-1.15	5784490	743	4.81	7850	7900	7750	10200	5500	7850	7785.32	0.87	477	8123	7986	7813	7676	7503	8055	7745	137	2350	500	5650	10	1	27415270	2127	-15.80	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.65	7370	20240419	5.29	9380	-17.27	20240205	7370	5.29	20240419	10220	-24.07	20230619	7370	5.29	20240419	0.25	N	000050	500	137 억	237200	N	N	7	N	N
80	20240617	100102	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-90	5	-1.15	5745720	738	4.78	7850	7900	7750	10200	5500	7850	7785.53	0.87	479	8123	7986	7813	7676	7503	8055	7745	137	2350	500	5650	10	1	27415270	2127	-15.80	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.65	7370	20240419	5.29	9380	-17.27	20240205	7370	5.29	20240419	10220	-24.07	20230619	7370	5.29	20240419	0.25	N	000050	500	137 억	237200	N	N	7	N	N
81	20240617	090102	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	0	3	0.00	714350	91	0.59	7850	7850	7850	10200	5500	7850	7850.00	0.87	-16	8123	7986	7813	7676	7503	8055	7745	137	2350	500	5650	10	1	27415270	2152	-15.99	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.80	7370	20240419	6.51	9380	-16.31	20240205	7370	6.51	20240419	10220	-23.19	20230619	7370	6.51	20240419	0.25	N	000050	500	137 억	237200	N	N	7	N	N
82	20240614	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	50	2	0.64	121567010	15433	210.26	7800	7950	7640	10140	5460	7800	7877.11	0.87	-2277	8166	7982	7866	7682	7566	7925	7625	137	2340	500	5610	10	1	27415270	2152	-15.99	0.28	12	0.06	-491.00	28019.00	10580	20230609	-25.80	7370	20240419	6.51	9380	-16.31	20240205	7370	6.51	20240419	10350	-24.15	20230614	7370	6.51	20240419	0.25	N	000050	500	137 억	239114	N	N	7	N	N
83	20240614	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-100	5	-1.28	26574700	3456	47.08	7800	7950	7640	10140	5460	7800	7689.44	0.87	-1713	8166	7982	7866	7682	7566	7925	7625	137	2340	500	5610	10	1	27415270	2111	-15.68	0.27	12	0.01	-491.00	28019.00	10580	20230609	-27.22	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10350	-25.60	20230614	7370	4.48	20240419	0.25	N	000050	500	137 억	239114	N	N	52	N	N
84	20240614	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-100	5	-1.28	25674030	3339	45.49	7800	7950	7640	10140	5460	7800	7689.14	0.87	-1683	8166	7982	7866	7682	7566	7925	7625	137	2340	500	5610	10	1	27415270	2111	-15.68	0.27	12	0.01	-491.00	28019.00	10580	20230609	-27.22	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10350	-25.60	20230614	7370	4.48	20240419	0.25	N	000050	500	137 억	239114	N	N	52	N	N
85	20240614	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	-70	5	-0.90	24321530	3164	43.11	7800	7950	7640	10140	5460	7800	7686.96	0.87	-1672	8166	7982	7866	7682	7566	7925	7625	137	2340	500	5610	10	1	27415270	2119	-15.74	0.28	12	0.01	-491.00	28019.00	10580	20230609	-26.94	7370	20240419	4.88	9380	-17.59	20240205	7370	4.88	20240419	10350	-25.31	20230614	7370	4.88	20240419	0.25	N	000050	500	137 억	239114	N	N	52	N	N
86	20240614	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	-80	5	-1.03	23604360	3071	41.84	7800	7950	7640	10140	5460	7800	7686.21	0.87	-1672	8166	7982	7866	7682	7566	7925	7625	137	2340	500	5610	10	1	27415270	2116	-15.72	0.28	12	0.01	-491.00	28019.00	10580	20230609	-27.03	7370	20240419	4.75	9380	-17.70	20240205	7370	4.75	20240419	10350	-25.41	20230614	7370	4.75	20240419	0.25	N	000050	500	137 억	239114	N	N	52	N	N
87	20240614	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-100	5	-1.28	8891620	1151	15.68	7800	7950	7680	10140	5460	7800	7725.13	0.87	-486	8166	7982	7866	7682	7566	7925	7625	137	2340	500	5610	10	1	27415270	2111	-15.68	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.22	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10350	-25.60	20230614	7370	4.48	20240419	0.25	N	000050	500	137 억	239114	N	N	52	N	N
88	20240614	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	40	2	0.51	399700	51	0.69	7800	7950	7800	10140	5460	7800	7837.25	0.87	-25	8166	7982	7866	7682	7566	7925	7625	137	2340	500	5610	10	1	27415270	2149	-15.97	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.90	7370	20240419	6.38	9380	-16.42	20240205	7370	6.38	20240419	10350	-24.25	20230614	7370	6.38	20240419	0.25	N	000050	500	137 억	239114	N	N	52	N	N
89	20240614	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	70	2	0.90	202870	26	0.35	7800	7870	7800	10140	5460	7800	7802.69	0.87	-25	8166	7982	7866	7682	7566	7925	7625	137	2340	500	5610	10	1	27415270	2158	-16.03	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.61	7370	20240419	6.78	9380	-16.10	20240205	7370	6.78	20240419	10350	-23.96	20230614	7370	6.78	20240419	0.25	N	000050	500	137 억	239114	N	N	52	N	N
90	20240613	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-170	5	-2.13	57445840	7340	65.27	7970	8050	7750	10360	5580	7970	7825.92	0.88	-2639	8183	8076	7893	7786	7603	8130	7840	137	2390	500	5730	10	1	27415270	2138	-15.89	0.28	12	0.03	-491.00	28019.00	10580	20230609	-26.28	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10570	-26.21	20230613	7370	5.83	20240419	0.25	N	000050	500	137 억	241653	N	N	52	N	N
91	20240613	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-140	5	-1.76	51936550	6633	58.98	7970	8050	7750	10360	5580	7970	7829.45	0.88	-2359	8183	8076	7893	7786	7603	8130	7840	137	2390	500	5730	10	1	27415270	2147	-15.95	0.28	12	0.02	-491.00	28019.00	10580	20230609	-25.99	7370	20240419	6.24	9380	-16.52	20240205	7370	6.24	20240419	10570	-25.92	20230613	7370	6.24	20240419	0.25	N	000050	500	137 억	241653	N	N	4	N	N
92	20240613	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	-90	5	-1.13	47428880	6055	53.84	7970	8050	7750	10360	5580	7970	7832.40	0.88	-2328	8183	8076	7893	7786	7603	8130	7840	137	2390	500	5730	10	1	27415270	2160	-16.05	0.28	12	0.02	-491.00	28019.00	10580	20230609	-25.52	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10570	-25.45	20230613	7370	6.92	20240419	0.25	N	000050	500	137 억	241653	N	N	4	N	N
93	20240613	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-150	5	-1.88	21880820	2778	24.70	7970	8050	7820	10360	5580	7970	7875.55	0.88	-496	8183	8076	7893	7786	7603	8130	7840	137	2390	500	5730	10	1	27415270	2144	-15.93	0.28	12	0.01	-491.00	28019.00	10580	20230609	-26.09	7370	20240419	6.11	9380	-16.63	20240205	7370	6.11	20240419	10570	-26.02	20230613	7370	6.11	20240419	0.25	N	000050	500	137 억	241653	N	N	4	N	N
94	20240613	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-140	5	-1.76	20418380	2591	23.04	7970	8050	7830	10360	5580	7970	7879.56	0.88	-311	8183	8076	7893	7786	7603	8130	7840	137	2390	500	5730	10	1	27415270	2147	-15.95	0.28	12	0.01	-491.00	28019.00	10580	20230609	-25.99	7370	20240419	6.24	9380	-16.52	20240205	7370	6.24	20240419	10570	-25.92	20230613	7370	6.24	20240419	0.25	N	000050	500	137 억	241653	N	N	4	N	N
95	20240613	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-40	5	-0.50	12218860	1546	13.75	7970	8050	7840	10360	5580	7970	7902.35	0.88	-3	8183	8076	7893	7786	7603	8130	7840	137	2390	500	5730	10	1	27415270	2174	-16.15	0.28	12	0.01	-491.00	28019.00	10580	20230609	-25.05	7370	20240419	7.60	9380	-15.46	20240205	7370	7.60	20240419	10570	-24.98	20230613	7370	7.60	20240419	0.25	N	000050	500	137 억	241653	N	N	4	N	N
96	20240613	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-50	5	-0.63	4263650	539	4.79	7970	8050	7840	10360	5580	7970	7907.15	0.88	-3	8183	8076	7893	7786	7603	8130	7840	137	2390	500	5730	10	1	27415270	2171	-16.13	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.14	7370	20240419	7.46	9380	-15.57	20240205	7370	7.46	20240419	10570	-25.07	20230613	7370	7.46	20240419	0.25	N	000050	500	137 억	241653	N	N	4	N	N
97	20240613	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	80	2	1.00	725380	91	0.81	7970	8050	7970	10360	5580	7970	7971.72	0.88	0	8183	8076	7893	7786	7603	8130	7840	137	2390	500	5730	10	1	27415270	2207	-16.40	0.29	12	0.00	-491.00	28019.00	10580	20230609	-23.91	7370	20240419	9.23	9380	-14.18	20240205	7370	9.23	20240419	10570	-23.84	20230613	7370	9.23	20240419	0.25	N	000050	500	137 억	241653	N	N	4	N	N
98	20240612	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	90	2	1.14	89684280	11240	880.19	7910	8000	7710	10240	5520	7880	7979.03	0.88	-216	8113	7996	7873	7756	7633	8000	7760	137	2360	500	5670	10	1	27415270	2185	-16.23	0.28	12	0.04	-491.00	28019.00	10580	20230609	-24.67	7370	20240419	8.14	9380	-15.03	20240205	7370	8.14	20240419	10570	-24.60	20230613	7370	8.14	20240419	0.25	N	000050	500	137 억	241851	N	N	4	N	N
99	20240612	150105	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	0	3	0.00	8514000	1089	85.28	7910	7940	7710	10240	5520	7880	7818.18	0.88	1	8113	7996	7873	7756	7633	8000	7760	137	2360	500	5670	10	1	27415270	2160	-16.05	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.52	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10570	-25.45	20230613	7370	6.92	20240419	0.25	N	000050	500	137 억	241851	N	N	14	N	N
100	20240612	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	-10	5	-0.13	8135800	1041	81.52	7910	7940	7710	10240	5520	7880	7815.37	0.88	1	8113	7996	7873	7756	7633	8000	7760	137	2360	500	5670	10	1	27415270	2158	-16.03	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.61	7370	20240419	6.78	9380	-16.10	20240205	7370	6.78	20240419	10570	-25.54	20230613	7370	6.78	20240419	0.25	N	000050	500	137 억	241851	N	N	14	N	N
101	20240612	130102	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	20	2	0.25	2198030	279	21.85	7910	7930	7770	10240	5520	7880	7878.24	0.88	0	8113	7996	7873	7756	7633	8000	7760	137	2360	500	5670	10	1	27415270	2166	-16.09	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.33	7370	20240419	7.19	9380	-15.78	20240205	7370	7.19	20240419	10570	-25.26	20230613	7370	7.19	20240419	0.25	N	000050	500	137 억	241851	N	N	14	N	N
102	20240612	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	20	2	0.25	2198030	279	21.85	7910	7930	7770	10240	5520	7880	7878.24	0.88	0	8113	7996	7873	7756	7633	8000	7760	137	2360	500	5670	10	1	27415270	2166	-16.09	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.33	7370	20240419	7.19	9380	-15.78	20240205	7370	7.19	20240419	10570	-25.26	20230613	7370	7.19	20240419	0.25	N	000050	500	137 억	241851	N	N	14	N	N
103	20240612	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	20	2	0.25	2182230	277	21.69	7910	7930	7770	10240	5520	7880	7878.09	0.88	0	8113	7996	7873	7756	7633	8000	7760	137	2360	500	5670	10	1	27415270	2166	-16.09	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.33	7370	20240419	7.19	9380	-15.78	20240205	7370	7.19	20240419	10570	-25.26	20230613	7370	7.19	20240419	0.25	N	000050	500	137 억	241851	N	N	14	N	N
104	20240612	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	20	2	0.25	2182230	277	21.69	7910	7930	7770	10240	5520	7880	7878.09	0.88	0	8113	7996	7873	7756	7633	8000	7760	137	2360	500	5670	10	1	27415270	2166	-16.09	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.33	7370	20240419	7.19	9380	-15.78	20240205	7370	7.19	20240419	10570	-25.26	20230613	7370	7.19	20240419	0.25	N	000050	500	137 억	241851	N	N	14	N	N
105	20240612	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	50	2	0.63	916560	116	9.08	7910	7930	7880	10240	5520	7880	7901.38	0.88	0	8113	7996	7873	7756	7633	8000	7760	137	2360	500	5670	10	1	27415270	2174	-16.15	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.05	7370	20240419	7.60	9380	-15.46	20240205	7370	7.60	20240419	10570	-24.98	20230613	7370	7.60	20240419	0.25	N	000050	500	137 억	241851	N	N	14	N	N
106	20240610	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	50	2	0.64	9984400	1277	121.39	7830	7910	7730	10170	5490	7830	7817.39	0.88	-298	8003	7916	7813	7726	7623	7960	7770	137	2340	500	5630	10	1	27415270	2160	-16.05	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.52	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10570	-25.45	20230613	7370	6.92	20240419	0.25	N	000050	500	137 억	241915	N	N	20	N	N
107	20240610	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-30	5	-0.38	6664000	855	81.27	7830	7880	7730	10170	5490	7830	7787.96	0.88	-140	8003	7916	7813	7726	7623	7960	7770	137	2340	500	5630	10	1	27415270	2138	-15.89	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.28	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10570	-26.21	20230613	7370	5.83	20240419	0.25	N	000050	500	137 억	241915	N	N	14	N	N
108	20240610	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-70	5	-0.89	5901540	757	71.96	7830	7880	7730	10170	5490	7830	7789.16	0.88	-106	8003	7916	7813	7726	7623	7960	7770	137	2340	500	5630	10	1	27415270	2127	-15.80	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.65	7370	20240419	5.29	9380	-17.27	20240205	7370	5.29	20240419	10570	-26.58	20230613	7370	5.29	20240419	0.25	N	000050	500	137 억	241915	N	N	14	N	N
109	20240610	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-70	5	-0.89	4783800	613	58.27	7830	7880	7730	10170	5490	7830	7797.17	0.88	-82	8003	7916	7813	7726	7623	7960	7770	137	2340	500	5630	10	1	27415270	2127	-15.80	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.65	7370	20240419	5.29	9380	-17.27	20240205	7370	5.29	20240419	10570	-26.58	20230613	7370	5.29	20240419	0.25	N	000050	500	137 억	241915	N	N	14	N	N
110	20240610	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	-100	5	-1.28	4450170	570	54.18	7830	7880	7730	10170	5490	7830	7800.88	0.88	-40	8003	7916	7813	7726	7623	7960	7770	137	2340	500	5630	10	1	27415270	2119	-15.74	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.94	7370	20240419	4.88	9380	-17.59	20240205	7370	4.88	20240419	10570	-26.87	20230613	7370	4.88	20240419	0.25	N	000050	500	137 억	241915	N	N	14	N	N
111	20240610	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	0	3	0.00	3494460	447	42.49	7830	7880	7770	10170	5490	7830	7812.71	0.88	-5	8003	7916	7813	7726	7623	7960	7770	137	2340	500	5630	10	1	27415270	2147	-15.95	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.99	7370	20240419	6.24	9380	-16.52	20240205	7370	6.24	20240419	10570	-25.92	20230613	7370	6.24	20240419	0.25	N	000050	500	137 억	241915	N	N	14	N	N
112	20240610	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	50	2	0.64	3258640	417	39.64	7830	7880	7770	10170	5490	7830	7807.77	0.88	-1	8003	7916	7813	7726	7623	7960	7770	137	2340	500	5630	10	1	27415270	2160	-16.05	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.52	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10570	-25.45	20230613	7370	6.92	20240419	0.25	N	000050	500	137 억	241915	N	N	14	N	N
113	20240610	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-20	5	-0.26	1182070	151	14.35	7830	7830	7810	10170	5490	7830	7819.60	0.88	-1	8003	7916	7813	7726	7623	7960	7770	137	2340	500	5630	10	1	27415270	2141	-15.91	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.18	7370	20240419	5.97	9380	-16.74	20240205	7370	5.97	20240419	10570	-26.11	20230613	7370	5.97	20240419	0.25	N	000050	500	137 억	241915	N	N	14	N	N
114	20240607	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	60	2	0.77	8236560	1052	104.99	7770	7900	7710	10100	5440	7770	7829.43	0.88	-5	7956	7862	7736	7642	7516	7910	7690	137	2330	500	5590	10	1	27415270	2147	-15.95	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.99	7370	20240419	6.24	9380	-16.52	20240205	7370	6.24	20240419	10580	-25.99	20230609	7370	6.24	20240419	0.25	N	000050	500	137 억	241920	N	N	14	N	N
115	20240607	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	60	2	0.77	7986000	1020	101.80	7770	7900	7710	10100	5440	7770	7829.41	0.88	-5	7956	7862	7736	7642	7516	7910	7690	137	2330	500	5590	10	1	27415270	2147	-15.95	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.99	7370	20240419	6.24	9380	-16.52	20240205	7370	6.24	20240419	10580	-25.99	20230609	7370	6.24	20240419	0.25	N	000050	500	137 억	241920	N	N	0	N	N
116	20240607	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	80	2	1.03	7625780	974	97.21	7770	7900	7710	10100	5440	7770	7829.34	0.88	2	7956	7862	7736	7642	7516	7910	7690	137	2330	500	5590	10	1	27415270	2152	-15.99	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.80	7370	20240419	6.51	9380	-16.31	20240205	7370	6.51	20240419	10580	-25.80	20230609	7370	6.51	20240419	0.25	N	000050	500	137 억	241920	N	N	0	N	N
117	20240607	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	100	2	1.29	6710800	856	85.43	7770	7900	7720	10100	5440	7770	7839.72	0.88	-4	7956	7862	7736	7642	7516	7910	7690	137	2330	500	5590	10	1	27415270	2158	-16.03	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.61	7370	20240419	6.78	9380	-16.10	20240205	7370	6.78	20240419	10580	-25.61	20230609	7370	6.78	20240419	0.25	N	000050	500	137 억	241920	N	N	0	N	N
118	20240607	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	110	2	1.42	6702930	855	85.33	7770	7900	7720	10100	5440	7770	7839.68	0.88	-4	7956	7862	7736	7642	7516	7910	7690	137	2330	500	5590	10	1	27415270	2160	-16.05	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.52	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10580	-25.52	20230609	7370	6.92	20240419	0.25	N	000050	500	137 억	241920	N	N	0	N	N
119	20240607	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	110	2	1.42	6702930	855	85.33	7770	7900	7720	10100	5440	7770	7839.68	0.88	-4	7956	7862	7736	7642	7516	7910	7690	137	2330	500	5590	10	1	27415270	2160	-16.05	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.52	7370	20240419	6.92	9380	-15.99	20240205	7370	6.92	20240419	10580	-25.52	20230609	7370	6.92	20240419	0.25	N	000050	500	137 억	241920	N	N	0	N	N
120	20240607	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	100	2	1.29	4585090	586	58.48	7770	7900	7720	10100	5440	7770	7824.39	0.88	-4	7956	7862	7736	7642	7516	7910	7690	137	2330	500	5590	10	1	27415270	2158	-16.03	0.28	12	0.00	-491.00	28019.00	10580	20230609	-25.61	7370	20240419	6.78	9380	-16.10	20240205	7370	6.78	20240419	10580	-25.61	20230609	7370	6.78	20240419	0.25	N	000050	500	137 억	241920	N	N	0	N	N
121	20240607	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	0	3	0.00	233100	30	2.99	7770	7770	7770	10100	5440	7770	7770.00	0.88	-4	7956	7862	7736	7642	7516	7910	7690	137	2330	500	5590	10	1	27415270	2130	-15.82	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.56	7370	20240419	5.43	9380	-17.16	20240205	7370	5.43	20240419	10580	-26.56	20230609	7370	5.43	20240419	0.25	N	000050	500	137 억	241920	N	N	0	N	N
122	20240605	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	150	2	1.97	7754330	1002	58.80	7690	7830	7610	9900	5340	7620	7738.85	0.88	-46	7786	7702	7616	7532	7446	7660	7490	137	2280	500	5480	10	1	27415270	2130	-15.82	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.56	7370	20240419	5.43	9380	-17.16	20240205	7370	5.43	20240419	10580	-26.56	20230609	7370	5.43	20240419	0.25	N	000050	500	137 억	241929	N	N	0	N	N
123	20240605	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	80	2	1.05	6203790	802	47.07	7690	7830	7610	9900	5340	7620	7735.40	0.88	-16	7786	7702	7616	7532	7446	7660	7490	137	2280	500	5480	10	1	27415270	2111	-15.68	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.22	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10580	-27.22	20230609	7370	4.48	20240419	0.25	N	000050	500	137 억	241929	N	N	0	N	N
124	20240605	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	110	2	1.44	4651410	601	35.27	7690	7830	7610	9900	5340	7620	7739.45	0.88	-13	7786	7702	7616	7532	7446	7660	7490	137	2280	500	5480	10	1	27415270	2119	-15.74	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.94	7370	20240419	4.88	9380	-17.59	20240205	7370	4.88	20240419	10580	-26.94	20230609	7370	4.88	20240419	0.25	N	000050	500	137 억	241929	N	N	0	N	N
125	20240605	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	180	2	2.36	4150110	536	31.46	7690	7830	7610	9900	5340	7620	7742.74	0.88	-13	7786	7702	7616	7532	7446	7660	7490	137	2280	500	5480	10	1	27415270	2138	-15.89	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.28	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10580	-26.28	20230609	7370	5.83	20240419	0.25	N	000050	500	137 억	241929	N	N	0	N	N
126	20240605	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	90	2	1.18	3703400	478	28.05	7690	7830	7610	9900	5340	7620	7747.70	0.88	-13	7786	7702	7616	7532	7446	7660	7490	137	2280	500	5480	10	1	27415270	2114	-15.70	0.28	12	0.00	-491.00	28019.00	10580	20230609	-27.13	7370	20240419	4.61	9380	-17.80	20240205	7370	4.61	20240419	10580	-27.13	20230609	7370	4.61	20240419	0.25	N	000050	500	137 억	241929	N	N	0	N	N
127	20240605	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	180	2	2.36	1484040	193	11.33	7690	7800	7610	9900	5340	7620	7689.33	0.88	0	7786	7702	7616	7532	7446	7660	7490	137	2280	500	5480	10	1	27415270	2138	-15.89	0.28	12	0.00	-491.00	28019.00	10580	20230609	-26.28	7370	20240419	5.83	9380	-16.84	20240205	7370	5.83	20240419	10580	-26.28	20230609	7370	5.83	20240419	0.25	N	000050	500	137 억	241929	N	N	0	N	N
128	20240605	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	60	2	0.79	537690	70	4.11	7690	7690	7670	9900	5340	7620	7681.29	0.88	0	7786	7702	7616	7532	7446	7660	7490	137	2280	500	5480	10	1	27415270	2105	-15.64	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.41	7370	20240419	4.21	9380	-18.12	20240205	7370	4.21	20240419	10580	-27.41	20230609	7370	4.21	20240419	0.25	N	000050	500	137 억	241929	N	N	0	N	N
129	20240605	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	60	2	0.79	30730	4	0.23	7690	7690	7680	9900	5340	7620	7682.50	0.88	0	7786	7702	7616	7532	7446	7660	7490	137	2280	500	5480	10	1	27415270	2105	-15.64	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.41	7370	20240419	4.21	9380	-18.12	20240205	7370	4.21	20240419	10580	-27.41	20230609	7370	4.21	20240419	0.25	N	000050	500	137 억	241929	N	N	0	N	N
130	20240604	160101	57	100.00	KOSPI	유통업	N	N	N	N	N	7620	0	3	0.00	13018040	1704	63.23	7640	7700	7530	9900	5340	7620	7640.17	0.88	-278	7933	7776	7693	7536	7453	7735	7495	137	2280	500	5480	10	1	27415270	2089	-15.52	0.27	12	0.01	-491.00	28019.00	10580	20230609	-27.98	7370	20240419	3.39	9380	-18.76	20240205	7370	3.39	20240419	10580	-27.98	20230609	7370	3.39	20240419	0.25	N	000050	500	137 억	241921	N	N	0	N	N
131	20240604	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7630	10	2	0.13	9687380	1267	47.01	7640	7700	7530	9900	5340	7620	7645.92	0.88	-43	7933	7776	7693	7536	7453	7735	7495	137	2280	500	5480	10	1	27415270	2092	-15.54	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.88	7370	20240419	3.53	9380	-18.66	20240205	7370	3.53	20240419	10580	-27.88	20230609	7370	3.53	20240419	0.25	N	000050	500	137 억	241921	N	N	0	N	N
132	20240604	140101	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	40	2	0.52	9243840	1209	44.86	7640	7700	7530	9900	5340	7620	7645.86	0.88	8	7933	7776	7693	7536	7453	7735	7495	137	2280	500	5480	10	1	27415270	2100	-15.60	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.60	7370	20240419	3.93	9380	-18.34	20240205	7370	3.93	20240419	10580	-27.60	20230609	7370	3.93	20240419	0.25	N	000050	500	137 억	241921	N	N	0	N	N
133	20240604	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	40	2	0.52	9243840	1209	44.86	7640	7700	7530	9900	5340	7620	7645.86	0.88	8	7933	7776	7693	7536	7453	7735	7495	137	2280	500	5480	10	1	27415270	2100	-15.60	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.60	7370	20240419	3.93	9380	-18.34	20240205	7370	3.93	20240419	10580	-27.60	20230609	7370	3.93	20240419	0.25	N	000050	500	137 억	241921	N	N	0	N	N
134	20240604	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	70	2	0.92	8569170	1121	41.60	7640	7700	7530	9900	5340	7620	7644.22	0.88	7	7933	7776	7693	7536	7453	7735	7495	137	2280	500	5480	10	1	27415270	2108	-15.66	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.32	7370	20240419	4.34	9380	-18.02	20240205	7370	4.34	20240419	10580	-27.32	20230609	7370	4.34	20240419	0.25	N	000050	500	137 억	241921	N	N	0	N	N
135	20240604	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	80	2	1.05	7399480	969	35.96	7640	7700	7530	9900	5340	7620	7636.20	0.88	8	7933	7776	7693	7536	7453	7735	7495	137	2280	500	5480	10	1	27415270	2111	-15.68	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.22	7370	20240419	4.48	9380	-17.91	20240205	7370	4.48	20240419	10580	-27.22	20230609	7370	4.48	20240419	0.25	N	000050	500	137 억	241921	N	N	0	N	N
136	20240604	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	50	2	0.66	4855000	638	23.67	7640	7670	7530	9900	5340	7620	7609.72	0.88	8	7933	7776	7693	7536	7453	7735	7495	137	2280	500	5480	10	1	27415270	2103	-15.62	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.50	7370	20240419	4.07	9380	-18.23	20240205	7370	4.07	20240419	10580	-27.50	20230609	7370	4.07	20240419	0.25	N	000050	500	137 억	241921	N	N	0	N	N
137	20240604	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	30	2	0.39	320890	42	1.56	7640	7650	7640	9900	5340	7620	7640.24	0.88	-5	7933	7776	7693	7536	7453	7735	7495	137	2280	500	5480	10	1	27415270	2097	-15.58	0.27	12	0.00	-491.00	28019.00	10580	20230609	-27.69	7370	20240419	3.80	9380	-18.44	20240205	7370	3.80	20240419	10580	-27.69	20230609	7370	3.80	20240419	0.25	N	000050	500	137 억	241921	N	N	0	N	N
138	20240603	160102	57	100.00	KOSPI	유통업	N	N	N	N	N	7620	-50	5	-0.65	20605140	2695	19.93	7740	7850	7610	9970	5370	7670	7645.70	0.88	81	8390	8030	7740	7380	7090	7885	7235	137	2300	500	5520	10	1	27415270	2089	-15.52	0.27	12	0.01	-491.00	28019.00	10580	20230525	-27.98	7370	20240419	3.39	9380	-18.76	20240205	7370	3.39	20240419	10580	-27.98	20230609	7370	3.39	20240419	0.25	N	000050	500	137 억	241841	N	N	0	N	N
139	20240603	150101	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	0	3	0.00	14371390	1878	13.89	7740	7850	7610	9970	5370	7670	7652.50	0.88	202	8390	8030	7740	7380	7090	7885	7235	137	2300	500	5520	10	1	27415270	2103	-15.62	0.27	12	0.01	-491.00	28019.00	10580	20230525	-27.50	7370	20240419	4.07	9380	-18.23	20240205	7370	4.07	20240419	10580	-27.50	20230609	7370	4.07	20240419	0.25	N	000050	500	137 억	241841	N	N	0	N	N
140	20240603	140102	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	-20	5	-0.26	12072960	1577	11.66	7740	7850	7610	9970	5370	7670	7655.65	0.88	213	8390	8030	7740	7380	7090	7885	7235	137	2300	500	5520	10	1	27415270	2097	-15.58	0.27	12	0.01	-491.00	28019.00	10580	20230525	-27.69	7370	20240419	3.80	9380	-18.44	20240205	7370	3.80	20240419	10580	-27.69	20230609	7370	3.80	20240419	0.25	N	000050	500	137 억	241841	N	N	0	N	N
141	20240603	130101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	80	2	1.04	1874440	243	1.80	7740	7850	7670	9970	5370	7670	7713.74	0.88	0	8390	8030	7740	7380	7090	7885	7235	137	2300	500	5520	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10580	20230525	-26.75	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10580	-26.75	20230609	7370	5.16	20240419	0.25	N	000050	500	137 억	241841	N	N	0	N	N
142	20240603	120101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	80	2	1.04	1471440	191	1.41	7740	7850	7670	9970	5370	7670	7703.87	0.88	0	8390	8030	7740	7380	7090	7885	7235	137	2300	500	5520	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10580	20230525	-26.75	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10580	-26.75	20230609	7370	5.16	20240419	0.25	N	000050	500	137 억	241841	N	N	0	N	N
143	20240603	110101	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	80	2	1.04	1448190	188	1.39	7740	7850	7670	9970	5370	7670	7703.14	0.88	0	8390	8030	7740	7380	7090	7885	7235	137	2300	500	5520	10	1	27415270	2125	-15.78	0.28	12	0.00	-491.00	28019.00	10580	20230525	-26.75	7370	20240419	5.16	9380	-17.38	20240205	7370	5.16	20240419	10580	-26.75	20230609	7370	5.16	20240419	0.25	N	000050	500	137 억	241841	N	N	0	N	N
144	20240603	100101	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	110	2	1.43	1253750	163	1.21	7740	7850	7670	9970	5370	7670	7691.72	0.88	0	8390	8030	7740	7380	7090	7885	7235	137	2300	500	5520	10	1	27415270	2133	-15.85	0.28	12	0.00	-491.00	28019.00	10580	20230525	-26.47	7370	20240419	5.56	9380	-17.06	20240205	7370	5.56	20240419	10580	-26.47	20230609	7370	5.56	20240419	0.25	N	000050	500	137 억	241841	N	N	0	N	N
145	20240603	090101	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	70	2	0.91	7740	1	0.01	7740	7740	7740	9970	5370	7670	7740.00	0.88	0	8390	8030	7740	7380	7090	7885	7235	137	2300	500	5520	10	1	27415270	2122	-15.76	0.28	12	0.00	-491.00	28019.00	10580	20230525	-26.84	7370	20240419	5.02	9380	-17.48	20240205	7370	5.02	20240419	10580	-26.84	20230609	7370	5.02	20240419	0.25	N	000050	500	137 억	241841	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History