KissMeData/001530/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 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	160125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28700	700	2	2.50	6760526500	236849	72.46	28250	28900	28100	36400	19600	28000	28543.80	4.30	22788	29466	28732	28016	27282	26566	29100	27650	133	8400	500	20160	50	1	25215672	7237	235.25	1.17	12	0.94	122.00	24509.00	32900	20240222	-12.77	18887	20230817	51.96	32900	-12.77	20240222	23450	22.39	20240426	33150	-13.42	20231114	19250	49.09	20230817	2.93	N	001530	500	132 억	1084942	N	N	4	N	N
3	20240628	150124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28600	600	2	2.14	6413363150	224736	68.76	28250	28900	28100	36400	19600	28000	28537.56	4.30	21710	29466	28732	28016	27282	26566	29100	27650	133	8400	500	20160	50	1	25215672	7212	234.43	1.17	12	0.89	122.00	24509.00	32900	20240222	-13.07	18887	20230817	51.43	32900	-13.07	20240222	23450	21.96	20240426	33150	-13.73	20231114	19250	48.57	20230817	2.93	N	001530	500	132 억	1084942	N	N	70	N	N
4	20240628	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28700	700	2	2.50	6005378100	210509	64.40	28250	28900	28100	36400	19600	28000	28528.14	4.30	21029	29466	28732	28016	27282	26566	29100	27650	133	8400	500	20160	50	1	25215672	7237	235.25	1.17	12	0.83	122.00	24509.00	32900	20240222	-12.77	18887	20230817	51.96	32900	-12.77	20240222	23450	22.39	20240426	33150	-13.42	20231114	19250	49.09	20230817	2.93	N	001530	500	132 억	1084942	N	N	70	N	N
5	20240628	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28800	800	2	2.86	5639928500	197810	60.52	28250	28900	28100	36400	19600	28000	28512.11	4.30	19030	29466	28732	28016	27282	26566	29100	27650	133	8400	500	20160	50	1	25215672	7262	236.07	1.18	12	0.78	122.00	24509.00	32900	20240222	-12.46	18887	20230817	52.49	32900	-12.46	20240222	23450	22.81	20240426	33150	-13.12	20231114	19250	49.61	20230817	2.93	N	001530	500	132 억	1084942	N	N	70	N	N
6	20240628	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28700	700	2	2.50	4555357300	160120	48.99	28250	28700	28100	36400	19600	28000	28449.93	4.30	16070	29466	28732	28016	27282	26566	29100	27650	133	8400	500	20160	50	1	25215672	7237	235.25	1.17	12	0.64	122.00	24509.00	32900	20240222	-12.77	18887	20230817	51.96	32900	-12.77	20240222	23450	22.39	20240426	33150	-13.42	20231114	19250	49.09	20230817	2.93	N	001530	500	132 억	1084942	N	N	70	N	N
7	20240628	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28400	400	2	1.43	3268439500	115073	35.21	28250	28600	28100	36400	19600	28000	28403.53	4.30	8753	29466	28732	28016	27282	26566	29100	27650	133	8400	500	20160	50	1	25215672	7161	232.79	1.16	12	0.46	122.00	24509.00	32900	20240222	-13.68	18887	20230817	50.37	32900	-13.68	20240222	23450	21.11	20240426	33150	-14.33	20231114	19250	47.53	20230817	2.93	N	001530	500	132 억	1084942	N	N	70	N	N
8	20240628	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	450	2	1.61	2080997250	73285	22.42	28250	28600	28100	36400	19600	28000	28396.49	4.30	2173	29466	28732	28016	27282	26566	29100	27650	133	8400	500	20160	50	1	25215672	7174	233.20	1.16	12	0.29	122.00	24509.00	32900	20240222	-13.53	18887	20230817	50.63	32900	-13.53	20240222	23450	21.32	20240426	33150	-14.18	20231114	19250	47.79	20230817	2.93	N	001530	500	132 억	1084942	N	N	70	N	N
9	20240628	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28250	250	2	0.89	177713800	6260	1.92	28250	28450	28200	36400	19600	28000	28395.10	4.30	-42	29466	28732	28016	27282	26566	29100	27650	133	8400	500	20160	50	1	25215672	7123	231.56	1.15	12	0.02	122.00	24509.00	32900	20240222	-14.13	18887	20230817	49.57	32900	-14.13	20240222	23450	20.47	20240426	33150	-14.78	20231114	19250	46.75	20230817	2.93	N	001530	500	132 억	1084942	N	N	70	N	N
10	20240627	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	650	2	2.38	9167696750	326831	76.47	27350	28750	27300	35550	19150	27350	28050.27	4.21	28755	28750	28050	26900	26200	25050	28400	26550	133	8200	500	19690	50	1	25215672	7060	229.51	1.14	12	1.30	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	2.95	N	001530	500	132 억	1060914	N	N	70	N	N
11	20240627	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27900	550	2	2.01	8982256950	320188	74.92	27350	28750	27300	35550	19150	27350	28053.07	4.21	29424	28750	28050	26900	26200	25050	28400	26550	133	8200	500	19690	50	1	25215672	7035	228.69	1.14	12	1.27	122.00	24509.00	32900	20240222	-15.20	18887	20230817	47.72	32900	-15.20	20240222	23450	18.98	20240426	33150	-15.84	20231114	19250	44.94	20230817	2.95	N	001530	500	132 억	1060914	N	N	30	N	N
12	20240627	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27950	600	2	2.19	7962707600	283659	66.37	27350	28750	27300	35550	19150	27350	28071.41	4.21	26394	28750	28050	26900	26200	25050	28400	26550	133	8200	500	19690	50	1	25215672	7048	229.10	1.14	12	1.12	122.00	24509.00	32900	20240222	-15.05	18887	20230817	47.99	32900	-15.05	20240222	23450	19.19	20240426	33150	-15.69	20231114	19250	45.19	20230817	2.95	N	001530	500	132 억	1060914	N	N	30	N	N
13	20240627	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	800	2	2.93	6659161700	237273	55.52	27350	28750	27300	35550	19150	27350	28065.40	4.21	19312	28750	28050	26900	26200	25050	28400	26550	133	8200	500	19690	50	1	25215672	7098	230.74	1.15	12	0.94	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	2.95	N	001530	500	132 억	1060914	N	N	30	N	N
14	20240627	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	750	2	2.74	6208766000	221265	51.77	27350	28750	27300	35550	19150	27350	28060.32	4.21	12796	28750	28050	26900	26200	25050	28400	26550	133	8200	500	19690	50	1	25215672	7086	230.33	1.15	12	0.88	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	2.95	N	001530	500	132 억	1060914	N	N	30	N	N
15	20240627	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28400	1050	2	3.84	4171743100	149620	35.01	27350	28450	27300	35550	19150	27350	27882.26	4.21	19331	28750	28050	26900	26200	25050	28400	26550	133	8200	500	19690	50	1	25215672	7161	232.79	1.16	12	0.59	122.00	24509.00	32900	20240222	-13.68	18887	20230817	50.37	32900	-13.68	20240222	23450	21.11	20240426	33150	-14.33	20231114	19250	47.53	20230817	2.95	N	001530	500	132 억	1060914	N	N	30	N	N
16	20240627	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27650	300	2	1.10	1651060400	59821	14.00	27350	27800	27300	35550	19150	27350	27600.01	4.21	-397	28750	28050	26900	26200	25050	28400	26550	133	8200	500	19690	50	1	25215672	6972	226.64	1.13	12	0.24	122.00	24509.00	32900	20240222	-15.96	18887	20230817	46.40	32900	-15.96	20240222	23450	17.91	20240426	33150	-16.59	20231114	19250	43.64	20230817	2.95	N	001530	500	132 억	1060914	N	N	30	N	N
17	20240627	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27350	0	3	0.00	48349350	1768	0.41	27350	27400	27300	35550	19150	27350	27346.92	4.21	-834	28750	28050	26900	26200	25050	28400	26550	133	8200	500	19690	50	1	25215672	6896	224.18	1.12	12	0.01	122.00	24509.00	32900	20240222	-16.87	18887	20230817	44.81	32900	-16.87	20240222	23450	16.63	20240426	33150	-17.50	20231114	19250	42.08	20230817	2.95	N	001530	500	132 억	1060914	N	N	30	N	N
18	20240626	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27350	1600	2	6.21	11430836150	426576	567.62	25750	27600	25750	33450	18050	25750	26796.62	3.78	110339	25983	25866	25633	25516	25283	25925	25575	133	7700	500	18540	50	1	25215672	6896	224.18	1.12	12	1.69	122.00	24509.00	32900	20240222	-16.87	18887	20230817	44.81	32900	-16.87	20240222	23450	16.63	20240426	33150	-17.50	20231114	19250	42.08	20230817	2.98	N	001530	500	132 억	953156	N	N	30	N	N
19	20240626	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27200	1450	2	5.63	10778169300	402635	535.76	25750	27600	25750	33450	18050	25750	26769.08	3.78	112539	25983	25866	25633	25516	25283	25925	25575	133	7700	500	18540	50	1	25215672	6859	222.95	1.11	12	1.60	122.00	24509.00	32900	20240222	-17.33	18887	20230817	44.01	32900	-17.33	20240222	23450	15.99	20240426	33150	-17.95	20231114	19250	41.30	20230817	2.98	N	001530	500	132 억	953156	N	N	204	N	N
20	20240626	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27300	1550	2	6.02	9612385650	359784	478.74	25750	27600	25750	33450	18050	25750	26717.10	3.78	103228	25983	25866	25633	25516	25283	25925	25575	133	7700	500	18540	50	1	25215672	6884	223.77	1.11	12	1.43	122.00	24509.00	32900	20240222	-17.02	18887	20230817	44.54	32900	-17.02	20240222	23450	16.42	20240426	33150	-17.65	20231114	19250	41.82	20230817	2.98	N	001530	500	132 억	953156	N	N	204	N	N
21	20240626	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	1650	2	6.41	8467855450	317799	422.87	25750	27600	25750	33450	18050	25750	26645.32	3.78	99160	25983	25866	25633	25516	25283	25925	25575	133	7700	500	18540	50	1	25215672	6909	224.59	1.12	12	1.26	122.00	24509.00	32900	20240222	-16.72	18887	20230817	45.07	32900	-16.72	20240222	23450	16.84	20240426	33150	-17.35	20231114	19250	42.34	20230817	2.98	N	001530	500	132 억	953156	N	N	204	N	N
22	20240626	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	1050	2	4.08	5477463300	207876	276.61	25750	26850	25750	33450	18050	25750	26349.67	3.78	69331	25983	25866	25633	25516	25283	25925	25575	133	7700	500	18540	50	1	25215672	6758	219.67	1.09	12	0.82	122.00	24509.00	32900	20240222	-18.54	18887	20230817	41.90	32900	-18.54	20240222	23450	14.29	20240426	33150	-19.16	20231114	19250	39.22	20230817	2.98	N	001530	500	132 억	953156	N	N	204	N	N
23	20240626	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26500	750	2	2.91	3181134550	121705	161.95	25750	26500	25750	33450	18050	25750	26138.08	3.78	39023	25983	25866	25633	25516	25283	25925	25575	133	7700	500	18540	50	1	25215672	6682	217.21	1.08	12	0.48	122.00	24509.00	32900	20240222	-19.45	18887	20230817	40.31	32900	-19.45	20240222	23450	13.01	20240426	33150	-20.06	20231114	19250	37.66	20230817	2.98	N	001530	500	132 억	953156	N	N	204	N	N
24	20240626	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26050	300	2	1.17	1817993400	69839	92.93	25750	26200	25750	33450	18050	25750	26031.21	3.78	22768	25983	25866	25633	25516	25283	25925	25575	133	7700	500	18540	50	1	25215672	6569	213.52	1.06	12	0.28	122.00	24509.00	32900	20240222	-20.82	18887	20230817	37.93	32900	-20.82	20240222	23450	11.09	20240426	33150	-21.42	20231114	19250	35.32	20230817	2.98	N	001530	500	132 억	953156	N	N	204	N	N
25	20240626	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25850	100	2	0.39	144667900	5594	7.44	25750	25900	25750	33450	18050	25750	25861.26	3.78	1410	25983	25866	25633	25516	25283	25925	25575	133	7700	500	18540	50	1	25215672	6518	211.89	1.05	12	0.02	122.00	24509.00	32900	20240222	-21.43	18887	20230817	36.87	32900	-21.43	20240222	23450	10.23	20240426	33150	-22.02	20231114	19250	34.29	20230817	2.98	N	001530	500	132 억	953156	N	N	204	N	N
26	20240625	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	200	2	0.78	1917419700	75006	57.12	25500	25750	25400	33200	17900	25550	25563.48	3.73	19208	25983	25766	25533	25316	25083	25650	25200	133	7650	500	18390	50	1	25215672	6493	211.07	1.05	12	0.30	122.00	24509.00	32900	20240222	-21.73	18887	20230817	36.34	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19250	33.77	20230817	2.74	N	001530	500	132 억	940349	N	N	204	N	N
27	20240625	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	0	3	0.00	1726514000	67555	51.45	25500	25700	25400	33200	17900	25550	25557.16	3.73	17248	25983	25766	25533	25316	25083	25650	25200	133	7650	500	18390	50	1	25215672	6443	209.43	1.04	12	0.27	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.74	N	001530	500	132 억	940349	N	N	3	N	N
28	20240625	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	100	2	0.39	1124182050	43998	33.51	25500	25700	25400	33200	17900	25550	25550.75	3.73	10318	25983	25766	25533	25316	25083	25650	25200	133	7650	500	18390	50	1	25215672	6468	210.25	1.05	12	0.17	122.00	24509.00	32900	20240222	-22.04	18887	20230817	35.81	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19250	33.25	20230817	2.74	N	001530	500	132 억	940349	N	N	3	N	N
29	20240625	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	-50	5	-0.20	643167950	25214	19.20	25500	25600	25400	33200	17900	25550	25508.37	3.73	-4889	25983	25766	25533	25316	25083	25650	25200	133	7650	500	18390	50	1	25215672	6430	209.02	1.04	12	0.10	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.74	N	001530	500	132 억	940349	N	N	3	N	N
30	20240625	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25450	-100	5	-0.39	565770700	22179	16.89	25500	25600	25400	33200	17900	25550	25509.30	3.73	-4288	25983	25766	25533	25316	25083	25650	25200	133	7650	500	18390	50	1	25215672	6417	208.61	1.04	12	0.09	122.00	24509.00	32900	20240222	-22.64	18887	20230817	34.75	32900	-22.64	20240222	23450	8.53	20240426	33150	-23.23	20231114	19250	32.21	20230817	2.74	N	001530	500	132 억	940349	N	N	3	N	N
31	20240625	110126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	0	3	0.00	405795050	15905	12.11	25500	25600	25400	33200	17900	25550	25513.68	3.73	-1926	25983	25766	25533	25316	25083	25650	25200	133	7650	500	18390	50	1	25215672	6443	209.43	1.04	12	0.06	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.74	N	001530	500	132 억	940349	N	N	3	N	N
32	20240625	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	-50	5	-0.20	309702350	12143	9.25	25500	25600	25400	33200	17900	25550	25504.60	3.73	-1688	25983	25766	25533	25316	25083	25650	25200	133	7650	500	18390	50	1	25215672	6430	209.02	1.04	12	0.05	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.74	N	001530	500	132 억	940349	N	N	3	N	N
33	20240625	090123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	0	3	0.00	8388500	329	0.25	25500	25550	25450	33200	17900	25550	25496.96	3.73	232	25983	25766	25533	25316	25083	25650	25200	133	7650	500	18390	50	1	25215672	6443	209.43	1.04	12	0.00	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.74	N	001530	500	132 억	940349	N	N	3	N	N
34	20240624	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	0	3	0.00	3361065300	131286	107.67	25650	25750	25300	33200	17900	25550	25601.10	3.75	-23	26183	25866	25533	25216	24883	26025	25375	133	7650	500	18390	50	1	25215672	6443	209.43	1.04	12	0.52	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.56	N	001530	500	132 억	944790	N	N	3	N	N
35	20240624	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	-50	5	-0.20	3250072150	126937	104.10	25650	25750	25300	33200	17900	25550	25603.83	3.75	725	26183	25866	25533	25216	24883	26025	25375	133	7650	500	18390	50	1	25215672	6430	209.02	1.04	12	0.50	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.56	N	001530	500	132 억	944790	N	N	31	N	N
36	20240624	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	-50	5	-0.20	2991929950	116816	95.80	25650	25750	25300	33200	17900	25550	25612.34	3.75	634	26183	25866	25533	25216	24883	26025	25375	133	7650	500	18390	50	1	25215672	6430	209.02	1.04	12	0.46	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.56	N	001530	500	132 억	944790	N	N	31	N	N
37	20240624	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	0	3	0.00	2782730600	108624	89.08	25650	25750	25300	33200	17900	25550	25618.02	3.75	749	26183	25866	25533	25216	24883	26025	25375	133	7650	500	18390	50	1	25215672	6443	209.43	1.04	12	0.43	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.56	N	001530	500	132 억	944790	N	N	31	N	N
38	20240624	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	0	3	0.00	2649016250	103391	84.79	25650	25750	25300	33200	17900	25550	25621.35	3.75	307	26183	25866	25533	25216	24883	26025	25375	133	7650	500	18390	50	1	25215672	6443	209.43	1.04	12	0.41	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.56	N	001530	500	132 억	944790	N	N	31	N	N
39	20240624	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	0	3	0.00	2466650550	96271	78.95	25650	25750	25300	33200	17900	25550	25621.96	3.75	-117	26183	25866	25533	25216	24883	26025	25375	133	7650	500	18390	50	1	25215672	6443	209.43	1.04	12	0.38	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.56	N	001530	500	132 억	944790	N	N	31	N	N
40	20240624	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	100	2	0.39	1143874750	44623	36.59	25650	25750	25300	33200	17900	25550	25634.22	3.75	600	26183	25866	25533	25216	24883	26025	25375	133	7650	500	18390	50	1	25215672	6468	210.25	1.05	12	0.18	122.00	24509.00	32900	20240222	-22.04	18887	20230817	35.81	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19250	33.25	20230817	2.56	N	001530	500	132 억	944790	N	N	31	N	N
41	20240624	090123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	0	3	0.00	40097650	1570	1.29	25650	25700	25300	33200	17900	25550	25539.83	3.75	-1320	26183	25866	25533	25216	24883	26025	25375	133	7650	500	18390	50	1	25215672	6443	209.43	1.04	12	0.01	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.56	N	001530	500	132 억	944790	N	N	31	N	N
42	20240621	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	250	2	0.99	3111985450	121437	63.57	25200	25850	25200	32850	17750	25300	25626.37	3.74	7140	25666	25482	25116	24932	24566	25575	25025	133	7550	500	18210	50	1	25215672	6443	209.43	1.04	12	0.48	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.62	N	001530	500	132 억	941822	N	N	31	N	N
43	20240621	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25450	150	2	0.59	2842090000	110844	58.02	25200	25850	25200	32850	17750	25300	25640.45	3.74	7539	25666	25482	25116	24932	24566	25575	25025	133	7550	500	18210	50	1	25215672	6417	208.61	1.04	12	0.44	122.00	24509.00	32900	20240222	-22.64	18887	20230817	34.75	32900	-22.64	20240222	23450	8.53	20240426	33150	-23.23	20231114	19250	32.21	20230817	2.62	N	001530	500	132 억	941822	N	N	87	N	N
44	20240621	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	200	2	0.79	2532961600	98731	51.68	25200	25850	25200	32850	17750	25300	25655.18	3.74	8606	25666	25482	25116	24932	24566	25575	25025	133	7550	500	18210	50	1	25215672	6430	209.02	1.04	12	0.39	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.62	N	001530	500	132 억	941822	N	N	87	N	N
45	20240621	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	250	2	0.99	2400464750	93539	48.96	25200	25850	25200	32850	17750	25300	25662.72	3.74	8414	25666	25482	25116	24932	24566	25575	25025	133	7550	500	18210	50	1	25215672	6443	209.43	1.04	12	0.37	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.62	N	001530	500	132 억	941822	N	N	87	N	N
46	20240621	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	250	2	0.99	2134461200	83132	43.52	25200	25850	25200	32850	17750	25300	25675.57	3.74	2295	25666	25482	25116	24932	24566	25575	25025	133	7550	500	18210	50	1	25215672	6443	209.43	1.04	12	0.33	122.00	24509.00	32900	20240222	-22.34	18887	20230817	35.28	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19250	32.73	20230817	2.62	N	001530	500	132 억	941822	N	N	87	N	N
47	20240621	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	200	2	0.79	1789386200	69625	36.45	25200	25850	25200	32850	17750	25300	25700.34	3.74	-3024	25666	25482	25116	24932	24566	25575	25025	133	7550	500	18210	50	1	25215672	6430	209.02	1.04	12	0.28	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.62	N	001530	500	132 억	941822	N	N	87	N	N
48	20240621	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25700	400	2	1.58	1506386200	58543	30.64	25200	25850	25200	32850	17750	25300	25731.28	3.74	-2324	25666	25482	25116	24932	24566	25575	25025	133	7550	500	18210	50	1	25215672	6480	210.66	1.05	12	0.23	122.00	24509.00	32900	20240222	-21.88	18887	20230817	36.07	32900	-21.88	20240222	23450	9.59	20240426	33150	-22.47	20231114	19250	33.51	20230817	2.62	N	001530	500	132 억	941822	N	N	87	N	N
49	20240621	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25400	100	2	0.40	43851800	1736	0.91	25200	25400	25200	32850	17750	25300	25260.25	3.74	621	25666	25482	25116	24932	24566	25575	25025	133	7550	500	18210	50	1	25215672	6405	208.20	1.04	12	0.01	122.00	24509.00	32900	20240222	-22.80	18887	20230817	34.48	32900	-22.80	20240222	23450	8.32	20240426	33150	-23.38	20231114	19250	31.95	20230817	2.62	N	001530	500	132 억	941822	N	N	87	N	N
50	20240620	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	450	2	1.81	4799706500	190833	182.48	24900	25300	24750	32300	17400	24850	25151.34	3.52	59660	25283	25066	24733	24516	24183	24900	24350	133	7450	500	17890	50	1	25215672	6380	207.38	1.03	12	0.76	122.00	24509.00	32900	20240222	-23.10	18887	20230817	33.95	32900	-23.10	20240222	23450	7.89	20240426	33150	-23.68	20231114	19250	31.43	20230817	2.69	N	001530	500	132 억	888266	N	N	87	N	N
51	20240620	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	350	2	1.41	4627823800	184025	175.97	24900	25250	24750	32300	17400	24850	25147.80	3.52	59001	25283	25066	24733	24516	24183	24900	24350	133	7450	500	17890	50	1	25215672	6354	206.56	1.03	12	0.73	122.00	24509.00	32900	20240222	-23.40	18887	20230817	33.43	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19250	30.91	20230817	2.69	N	001530	500	132 억	888266	N	N	46	N	N
52	20240620	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	350	2	1.41	3980130750	158314	151.38	24900	25250	24750	32300	17400	24850	25140.74	3.52	56677	25283	25066	24733	24516	24183	24900	24350	133	7450	500	17890	50	1	25215672	6354	206.56	1.03	12	0.63	122.00	24509.00	32900	20240222	-23.40	18887	20230817	33.43	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19250	30.91	20230817	2.69	N	001530	500	132 억	888266	N	N	46	N	N
53	20240620	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25250	400	2	1.61	3460089000	137689	131.66	24900	25250	24750	32300	17400	24850	25129.74	3.52	50997	25283	25066	24733	24516	24183	24900	24350	133	7450	500	17890	50	1	25215672	6367	206.97	1.03	12	0.55	122.00	24509.00	32900	20240222	-23.25	18887	20230817	33.69	32900	-23.25	20240222	23450	7.68	20240426	33150	-23.83	20231114	19250	31.17	20230817	2.69	N	001530	500	132 억	888266	N	N	46	N	N
54	20240620	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	350	2	1.41	2817201000	112161	107.25	24900	25250	24750	32300	17400	24850	25117.47	3.52	42159	25283	25066	24733	24516	24183	24900	24350	133	7450	500	17890	50	1	25215672	6354	206.56	1.03	12	0.44	122.00	24509.00	32900	20240222	-23.40	18887	20230817	33.43	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19250	30.91	20230817	2.69	N	001530	500	132 억	888266	N	N	46	N	N
55	20240620	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	350	2	1.41	1750413900	69789	66.73	24900	25250	24750	32300	17400	24850	25081.52	3.52	15371	25283	25066	24733	24516	24183	24900	24350	133	7450	500	17890	50	1	25215672	6354	206.56	1.03	12	0.28	122.00	24509.00	32900	20240222	-23.40	18887	20230817	33.43	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19250	30.91	20230817	2.69	N	001530	500	132 억	888266	N	N	46	N	N
56	20240620	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	150	2	0.60	1295245950	51682	49.42	24900	25250	24750	32300	17400	24850	25061.84	3.52	11444	25283	25066	24733	24516	24183	24900	24350	133	7450	500	17890	50	1	25215672	6304	204.92	1.02	12	0.20	122.00	24509.00	32900	20240222	-24.01	18887	20230817	32.37	32900	-24.01	20240222	23450	6.61	20240426	33150	-24.59	20231114	19250	29.87	20230817	2.69	N	001530	500	132 억	888266	N	N	46	N	N
57	20240620	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-50	5	-0.20	9826400	395	0.38	24900	24950	24800	32300	17400	24850	24876.96	3.52	5	25283	25066	24733	24516	24183	24900	24350	133	7450	500	17890	50	1	25215672	6253	203.28	1.01	12	0.00	122.00	24509.00	32900	20240222	-24.62	18887	20230817	31.31	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.69	N	001530	500	132 억	888266	N	N	46	N	N
58	20240619	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-150	5	-0.60	2583581850	104497	64.54	24950	24950	24400	32500	17500	25000	24723.98	3.49	15137	25500	25250	25000	24750	24500	25375	24875	133	7500	500	18000	50	1	25215672	6266	203.69	1.01	12	0.41	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.70	N	001530	500	132 억	880592	N	N	46	N	N
59	20240619	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-200	5	-0.80	2424596550	98091	60.58	24950	24950	24400	32500	17500	25000	24717.83	3.49	16889	25500	25250	25000	24750	24500	25375	24875	133	7500	500	18000	50	1	25215672	6253	203.28	1.01	12	0.39	122.00	24509.00	32900	20240222	-24.62	18887	20230817	31.31	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.70	N	001530	500	132 억	880592	N	N	35	N	N
60	20240619	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-150	5	-0.60	1656163100	67163	41.48	24950	24950	24400	32500	17500	25000	24658.86	3.49	8356	25500	25250	25000	24750	24500	25375	24875	133	7500	500	18000	50	1	25215672	6266	203.69	1.01	12	0.27	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.70	N	001530	500	132 억	880592	N	N	35	N	N
61	20240619	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	-250	5	-1.00	1268670300	51592	31.86	24950	24950	24400	32500	17500	25000	24590.45	3.49	6344	25500	25250	25000	24750	24500	25375	24875	133	7500	500	18000	50	1	25215672	6241	202.87	1.01	12	0.20	122.00	24509.00	32900	20240222	-24.77	18887	20230817	31.04	32900	-24.77	20240222	23450	5.54	20240426	33150	-25.34	20231114	19250	28.57	20230817	2.70	N	001530	500	132 억	880592	N	N	35	N	N
62	20240619	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	-600	5	-2.40	595604750	24204	14.95	24950	24950	24400	32500	17500	25000	24607.70	3.49	-5033	25500	25250	25000	24750	24500	25375	24875	133	7500	500	18000	50	1	25215672	6153	200.00	1.00	12	0.10	122.00	24509.00	32900	20240222	-25.84	18887	20230817	29.19	32900	-25.84	20240222	23450	4.05	20240426	33150	-26.40	20231114	19250	26.75	20230817	2.70	N	001530	500	132 억	880592	N	N	35	N	N
63	20240619	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	-450	5	-1.80	443737150	17999	11.12	24950	24950	24500	32500	17500	25000	24653.43	3.49	-3094	25500	25250	25000	24750	24500	25375	24875	133	7500	500	18000	50	1	25215672	6190	201.23	1.00	12	0.07	122.00	24509.00	32900	20240222	-25.38	18887	20230817	29.98	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19250	27.53	20230817	2.70	N	001530	500	132 억	880592	N	N	35	N	N
64	20240619	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-300	5	-1.20	167605600	6775	4.18	24950	24950	24650	32500	17500	25000	24738.83	3.49	583	25500	25250	25000	24750	24500	25375	24875	133	7500	500	18000	50	1	25215672	6228	202.46	1.01	12	0.03	122.00	24509.00	32900	20240222	-24.92	18887	20230817	30.78	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19250	28.31	20230817	2.70	N	001530	500	132 억	880592	N	N	35	N	N
65	20240619	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-150	5	-0.60	1845100	74	0.05	24950	24950	24850	32500	17500	25000	24933.78	3.49	47	25500	25250	25000	24750	24500	25375	24875	133	7500	500	18000	50	1	25215672	6266	203.69	1.01	12	0.00	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.70	N	001530	500	132 억	880592	N	N	35	N	N
66	20240618	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	50	2	0.20	4051419450	161816	209.63	24750	25250	24750	32400	17500	24950	25037.20	3.46	13132	25350	25150	24950	24750	24550	25050	24650	133	7450	500	17960	50	1	25215672	6304	204.92	1.02	12	0.64	122.00	24509.00	32900	20240222	-24.01	18887	20230817	32.37	32900	-24.01	20240222	23450	6.61	20240426	33150	-24.59	20231114	19250	29.87	20230817	2.68	N	001530	500	132 억	872243	N	N	35	N	N
67	20240618	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-50	5	-0.20	3770893600	150563	195.05	24750	25250	24750	32400	17500	24950	25045.29	3.46	11875	25350	25150	24950	24750	24550	25050	24650	133	7450	500	17960	50	1	25215672	6279	204.10	1.02	12	0.60	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.68	N	001530	500	132 억	872243	N	N	19	N	N
68	20240618	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-50	5	-0.20	3599544800	143667	186.11	24750	25250	24750	32400	17500	24950	25054.78	3.46	12226	25350	25150	24950	24750	24550	25050	24650	133	7450	500	17960	50	1	25215672	6279	204.10	1.02	12	0.57	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.68	N	001530	500	132 억	872243	N	N	19	N	N
69	20240618	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-100	5	-0.40	3178239000	126732	164.18	24750	25250	24750	32400	17500	24950	25078.43	3.46	7672	25350	25150	24950	24750	24550	25050	24650	133	7450	500	17960	50	1	25215672	6266	203.69	1.01	12	0.50	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.68	N	001530	500	132 억	872243	N	N	19	N	N
70	20240618	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-100	5	-0.40	2996743250	119436	154.72	24750	25250	24750	32400	17500	24950	25090.79	3.46	8821	25350	25150	24950	24750	24550	25050	24650	133	7450	500	17960	50	1	25215672	6266	203.69	1.01	12	0.47	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.68	N	001530	500	132 억	872243	N	N	19	N	N
71	20240618	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	200	2	0.80	2678782300	106702	138.23	24750	25250	24750	32400	17500	24950	25105.27	3.46	14759	25350	25150	24950	24750	24550	25050	24650	133	7450	500	17960	50	1	25215672	6342	206.15	1.03	12	0.42	122.00	24509.00	32900	20240222	-23.56	18887	20230817	33.16	32900	-23.56	20240222	23450	7.25	20240426	33150	-24.13	20231114	19250	30.65	20230817	2.68	N	001530	500	132 억	872243	N	N	19	N	N
72	20240618	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	0	3	0.00	329397100	13164	17.05	24750	25150	24750	32400	17500	24950	25022.57	3.46	-137	25350	25150	24950	24750	24550	25050	24650	133	7450	500	17960	50	1	25215672	6291	204.51	1.02	12	0.05	122.00	24509.00	32900	20240222	-24.16	18887	20230817	32.10	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.68	N	001530	500	132 억	872243	N	N	19	N	N
73	20240618	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-150	5	-0.60	5222500	211	0.27	24750	24800	24750	32400	17500	24950	24751.18	3.46	-9	25350	25150	24950	24750	24550	25050	24650	133	7450	500	17960	50	1	25215672	6253	203.28	1.01	12	0.00	122.00	24509.00	32900	20240222	-24.62	18887	20230817	31.31	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.68	N	001530	500	132 억	872243	N	N	19	N	N
74	20240617	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	50	2	0.20	1923294000	77129	36.39	25000	25150	24750	32350	17450	24900	24936.03	3.46	3322	25600	25250	24600	24250	23600	25425	24425	133	7450	500	17920	50	1	25215672	6291	204.51	1.02	12	0.31	122.00	24509.00	32900	20240222	-24.16	18887	20230817	32.10	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.70	N	001530	500	132 억	873527	N	N	19	N	N
75	20240617	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-100	5	-0.40	1659007100	66507	31.38	25000	25150	24750	32350	17450	24900	24944.85	3.46	4210	25600	25250	24600	24250	23600	25425	24425	133	7450	500	17920	50	1	25215672	6253	203.28	1.01	12	0.26	122.00	24509.00	32900	20240222	-24.62	18887	20230817	31.31	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.70	N	001530	500	132 억	873527	N	N	8	N	N
76	20240617	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-50	5	-0.20	1529709550	61304	28.92	25000	25150	24750	32350	17450	24900	24952.85	3.46	4038	25600	25250	24600	24250	23600	25425	24425	133	7450	500	17920	50	1	25215672	6266	203.69	1.01	12	0.24	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.70	N	001530	500	132 억	873527	N	N	8	N	N
77	20240617	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-100	5	-0.40	1452134900	58183	27.45	25000	25150	24750	32350	17450	24900	24958.06	3.46	3673	25600	25250	24600	24250	23600	25425	24425	133	7450	500	17920	50	1	25215672	6253	203.28	1.01	12	0.23	122.00	24509.00	32900	20240222	-24.62	18887	20230817	31.31	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.70	N	001530	500	132 억	873527	N	N	8	N	N
78	20240617	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-100	5	-0.40	1379474150	55257	26.07	25000	25150	24750	32350	17450	24900	24964.69	3.46	3903	25600	25250	24600	24250	23600	25425	24425	133	7450	500	17920	50	1	25215672	6253	203.28	1.01	12	0.22	122.00	24509.00	32900	20240222	-24.62	18887	20230817	31.31	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.70	N	001530	500	132 억	873527	N	N	8	N	N
79	20240617	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	0	3	0.00	1117027550	44713	21.10	25000	25150	24750	32350	17450	24900	24982.17	3.46	6470	25600	25250	24600	24250	23600	25425	24425	133	7450	500	17920	50	1	25215672	6279	204.10	1.02	12	0.18	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.70	N	001530	500	132 억	873527	N	N	8	N	N
80	20240617	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	50	2	0.20	615226650	24608	11.61	25000	25150	24750	32350	17450	24900	25001.08	3.46	4060	25600	25250	24600	24250	23600	25425	24425	133	7450	500	17920	50	1	25215672	6291	204.51	1.02	12	0.10	122.00	24509.00	32900	20240222	-24.16	18887	20230817	32.10	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.70	N	001530	500	132 억	873527	N	N	8	N	N
81	20240617	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-100	5	-0.40	16361750	657	0.31	25000	25000	24750	32350	17450	24900	24903.73	3.46	-479	25600	25250	24600	24250	23600	25425	24425	133	7450	500	17920	50	1	25215672	6253	203.28	1.01	12	0.00	122.00	24509.00	32900	20240222	-24.62	18887	20230817	31.31	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.70	N	001530	500	132 억	873527	N	N	8	N	N
82	20240614	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	550	2	2.26	5197537850	211339	285.44	24100	24950	23950	31650	17050	24350	24593.30	3.49	-3701	25216	24782	24566	24132	23916	24675	24025	133	7300	500	17530	50	1	25215672	6279	204.10	1.02	12	0.84	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.66	N	001530	500	132 억	879103	N	N	8	N	N
83	20240614	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	400	2	1.64	3288672250	134657	181.87	24100	24850	23950	31650	17050	24350	24422.59	3.49	-2223	25216	24782	24566	24132	23916	24675	24025	133	7300	500	17530	50	1	25215672	6241	202.87	1.01	12	0.53	122.00	24509.00	32900	20240222	-24.77	18887	20230817	31.04	32900	-24.77	20240222	23450	5.54	20240426	33150	-25.34	20231114	19250	28.57	20230817	2.66	N	001530	500	132 억	879103	N	N	152	N	N
84	20240614	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24050	-300	5	-1.23	1194309550	49445	66.78	24100	24400	23950	31650	17050	24350	24154.30	3.49	7359	25216	24782	24566	24132	23916	24675	24025	133	7300	500	17530	50	1	25215672	6064	197.13	0.98	12	0.20	122.00	24509.00	32900	20240222	-26.90	18887	20230817	27.34	32900	-26.90	20240222	23450	2.56	20240426	33150	-27.45	20231114	19250	24.94	20230817	2.66	N	001530	500	132 억	879103	N	N	152	N	N
85	20240614	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	-150	5	-0.62	965092250	39911	53.90	24100	24400	24000	31650	17050	24350	24181.11	3.49	6561	25216	24782	24566	24132	23916	24675	24025	133	7300	500	17530	50	1	25215672	6102	198.36	0.99	12	0.16	122.00	24509.00	32900	20240222	-26.44	18887	20230817	28.13	32900	-26.44	20240222	23450	3.20	20240426	33150	-27.00	20231114	19250	25.71	20230817	2.66	N	001530	500	132 억	879103	N	N	152	N	N
86	20240614	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24250	-100	5	-0.41	703261750	29110	39.32	24100	24400	24000	31650	17050	24350	24158.77	3.49	1986	25216	24782	24566	24132	23916	24675	24025	133	7300	500	17530	50	1	25215672	6115	198.77	0.99	12	0.12	122.00	24509.00	32900	20240222	-26.29	18887	20230817	28.40	32900	-26.29	20240222	23450	3.41	20240426	33150	-26.85	20231114	19250	25.97	20230817	2.66	N	001530	500	132 억	879103	N	N	152	N	N
87	20240614	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24150	-200	5	-0.82	517562250	21415	28.92	24100	24400	24050	31650	17050	24350	24168.21	3.49	382	25216	24782	24566	24132	23916	24675	24025	133	7300	500	17530	50	1	25215672	6090	197.95	0.99	12	0.08	122.00	24509.00	32900	20240222	-26.60	18887	20230817	27.87	32900	-26.60	20240222	23450	2.99	20240426	33150	-27.15	20231114	19250	25.45	20230817	2.66	N	001530	500	132 억	879103	N	N	152	N	N
88	20240614	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24250	-100	5	-0.41	314614750	13014	17.58	24100	24400	24050	31650	17050	24350	24175.10	3.49	-561	25216	24782	24566	24132	23916	24675	24025	133	7300	500	17530	50	1	25215672	6115	198.77	0.99	12	0.05	122.00	24509.00	32900	20240222	-26.29	18887	20230817	28.40	32900	-26.29	20240222	23450	3.41	20240426	33150	-26.85	20231114	19250	25.97	20230817	2.66	N	001530	500	132 억	879103	N	N	152	N	N
89	20240614	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24150	-200	5	-0.82	53626850	2225	3.01	24100	24250	24100	31650	17050	24350	24101.96	3.49	329	25216	24782	24566	24132	23916	24675	24025	133	7300	500	17530	50	1	25215672	6090	197.95	0.99	12	0.01	122.00	24509.00	32900	20240222	-26.60	18887	20230817	27.87	32900	-26.60	20240222	23450	2.99	20240426	33150	-27.15	20231114	19250	25.45	20230817	2.66	N	001530	500	132 억	879103	N	N	152	N	N
90	20240613	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	-600	5	-2.40	1815942150	73990	101.06	25000	25000	24350	32400	17500	24950	24543.08	3.56	-12520	25883	25416	25083	24616	24283	25250	24450	133	7450	500	17960	50	1	25215672	6140	199.59	0.99	12	0.29	122.00	24509.00	32900	20240222	-25.99	18887	20230817	28.92	32900	-25.99	20240222	23450	3.84	20240426	33150	-26.55	20231114	19250	26.49	20230817	2.68	N	001530	500	132 억	897053	N	N	152	N	N
91	20240613	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-450	5	-1.80	1684186400	68589	93.68	25000	25000	24350	32400	17500	24950	24554.76	3.56	-12706	25883	25416	25083	24616	24283	25250	24450	133	7450	500	17960	50	1	25215672	6178	200.82	1.00	12	0.27	122.00	24509.00	32900	20240222	-25.53	18887	20230817	29.72	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.68	N	001530	500	132 억	897053	N	N	5	N	N
92	20240613	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	-500	5	-2.00	1382691400	56274	76.86	25000	25000	24350	32400	17500	24950	24570.70	3.56	-6853	25883	25416	25083	24616	24283	25250	24450	133	7450	500	17960	50	1	25215672	6165	200.41	1.00	12	0.22	122.00	24509.00	32900	20240222	-25.68	18887	20230817	29.45	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19250	27.01	20230817	2.68	N	001530	500	132 억	897053	N	N	5	N	N
93	20240613	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-450	5	-1.80	1238965750	50404	68.84	25000	25000	24350	32400	17500	24950	24580.70	3.56	-7138	25883	25416	25083	24616	24283	25250	24450	133	7450	500	17960	50	1	25215672	6178	200.82	1.00	12	0.20	122.00	24509.00	32900	20240222	-25.53	18887	20230817	29.72	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.68	N	001530	500	132 억	897053	N	N	5	N	N
94	20240613	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	-550	5	-2.20	1100000950	44717	61.07	25000	25000	24350	32400	17500	24950	24599.17	3.56	-7623	25883	25416	25083	24616	24283	25250	24450	133	7450	500	17960	50	1	25215672	6153	200.00	1.00	12	0.18	122.00	24509.00	32900	20240222	-25.84	18887	20230817	29.19	32900	-25.84	20240222	23450	4.05	20240426	33150	-26.40	20231114	19250	26.75	20230817	2.68	N	001530	500	132 억	897053	N	N	5	N	N
95	20240613	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-350	5	-1.40	744449400	30168	41.20	25000	25000	24500	32400	17500	24950	24676.79	3.56	-4934	25883	25416	25083	24616	24283	25250	24450	133	7450	500	17960	50	1	25215672	6203	201.64	1.00	12	0.12	122.00	24509.00	32900	20240222	-25.23	18887	20230817	30.25	32900	-25.23	20240222	23450	4.90	20240426	33150	-25.79	20231114	19250	27.79	20230817	2.68	N	001530	500	132 억	897053	N	N	5	N	N
96	20240613	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-300	5	-1.20	241737200	9787	13.37	25000	25000	24600	32400	17500	24950	24699.83	3.56	-161	25883	25416	25083	24616	24283	25250	24450	133	7450	500	17960	50	1	25215672	6216	202.05	1.01	12	0.04	122.00	24509.00	32900	20240222	-25.08	18887	20230817	30.51	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19250	28.05	20230817	2.68	N	001530	500	132 억	897053	N	N	5	N	N
97	20240613	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	0	3	0.00	8747850	350	0.48	25000	25000	24950	32400	17500	24950	24993.86	3.56	84	25883	25416	25083	24616	24283	25250	24450	133	7450	500	17960	50	1	25215672	6291	204.51	1.02	12	0.00	122.00	24509.00	32900	20240222	-24.16	18887	20230817	32.10	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.68	N	001530	500	132 억	897053	N	N	5	N	N
98	20240612	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	-500	5	-1.96	1829112850	73160	92.52	25450	25550	24750	33050	17850	25450	25001.53	3.65	-22178	25950	25700	25300	25050	24650	25825	25175	133	7600	500	18320	50	1	25215672	6291	204.51	1.02	12	0.29	122.00	24509.00	32900	20240222	-24.16	18887	20230817	32.10	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.68	N	001530	500	132 억	919480	N	N	5	N	N
99	20240612	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-550	5	-2.16	1604944200	64148	81.12	25450	25550	24750	33050	17850	25450	25019.38	3.65	-20235	25950	25700	25300	25050	24650	25825	25175	133	7600	500	18320	50	1	25215672	6279	204.10	1.02	12	0.25	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.68	N	001530	500	132 억	919480	N	N	7	N	N
100	20240612	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-600	5	-2.36	1433551750	57270	72.42	25450	25550	24750	33050	17850	25450	25031.45	3.65	-19670	25950	25700	25300	25050	24650	25825	25175	133	7600	500	18320	50	1	25215672	6266	203.69	1.01	12	0.23	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.68	N	001530	500	132 억	919480	N	N	7	N	N
101	20240612	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-600	5	-2.36	1401482550	55981	70.79	25450	25550	24750	33050	17850	25450	25034.95	3.65	-19725	25950	25700	25300	25050	24650	25825	25175	133	7600	500	18320	50	1	25215672	6266	203.69	1.01	12	0.22	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.68	N	001530	500	132 억	919480	N	N	7	N	N
102	20240612	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-550	5	-2.16	1233144200	49197	62.21	25450	25550	24850	33050	17850	25450	25065.42	3.65	-15097	25950	25700	25300	25050	24650	25825	25175	133	7600	500	18320	50	1	25215672	6279	204.10	1.02	12	0.20	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.68	N	001530	500	132 억	919480	N	N	7	N	N
103	20240612	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25050	-400	5	-1.57	940194300	37440	47.35	25450	25550	24900	33050	17850	25450	25112.01	3.65	-8274	25950	25700	25300	25050	24650	25825	25175	133	7600	500	18320	50	1	25215672	6317	205.33	1.02	12	0.15	122.00	24509.00	32900	20240222	-23.86	18887	20230817	32.63	32900	-23.86	20240222	23450	6.82	20240426	33150	-24.43	20231114	19250	30.13	20230817	2.68	N	001530	500	132 억	919480	N	N	7	N	N
104	20240612	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	-300	5	-1.18	320878800	12709	16.07	25450	25550	25150	33050	17850	25450	25248.12	3.65	-6622	25950	25700	25300	25050	24650	25825	25175	133	7600	500	18320	50	1	25215672	6342	206.15	1.03	12	0.05	122.00	24509.00	32900	20240222	-23.56	18887	20230817	33.16	32900	-23.56	20240222	23450	7.25	20240426	33150	-24.13	20231114	19250	30.65	20230817	2.68	N	001530	500	132 억	919480	N	N	7	N	N
105	20240612	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25400	-50	5	-0.20	41689950	1641	2.08	25450	25450	25300	33050	17850	25450	25405.16	3.65	317	25950	25700	25300	25050	24650	25825	25175	133	7600	500	18320	50	1	25215672	6405	208.20	1.04	12	0.01	122.00	24509.00	32900	20240222	-22.80	18887	20230817	34.48	32900	-22.80	20240222	23450	8.32	20240426	33150	-23.38	20231114	19250	31.95	20230817	2.68	N	001530	500	132 억	919480	N	N	7	N	N
106	20240610	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25350	-150	5	-0.59	780125700	30976	56.07	25750	25750	25000	33150	17850	25500	25184.84	3.72	-1815	26300	25900	25550	25150	24800	25725	24975	133	7650	500	18360	50	1	25215672	6392	207.79	1.03	12	0.12	122.00	24509.00	32900	20240222	-22.95	18887	20230817	34.22	32900	-22.95	20240222	23450	8.10	20240426	33150	-23.53	20231114	19250	31.69	20230817	2.64	N	001530	500	132 억	937023	N	N	24	N	N
107	20240610	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25250	-250	5	-0.98	674139400	26794	48.50	25750	25750	25000	33150	17850	25500	25160.09	3.72	186	26300	25900	25550	25150	24800	25725	24975	133	7650	500	18360	50	1	25215672	6367	206.97	1.03	12	0.11	122.00	24509.00	32900	20240222	-23.25	18887	20230817	33.69	32900	-23.25	20240222	23450	7.68	20240426	33150	-23.83	20231114	19250	31.17	20230817	2.64	N	001530	500	132 억	937023	N	N	5	N	N
108	20240610	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	-350	5	-1.37	520553200	20698	37.47	25750	25750	25000	33150	17850	25500	25149.93	3.72	767	26300	25900	25550	25150	24800	25725	24975	133	7650	500	18360	50	1	25215672	6342	206.15	1.03	12	0.08	122.00	24509.00	32900	20240222	-23.56	18887	20230817	33.16	32900	-23.56	20240222	23450	7.25	20240426	33150	-24.13	20231114	19250	30.65	20230817	2.64	N	001530	500	132 억	937023	N	N	5	N	N
109	20240610	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25100	-400	5	-1.57	496375850	19736	35.73	25750	25750	25000	33150	17850	25500	25150.78	3.72	623	26300	25900	25550	25150	24800	25725	24975	133	7650	500	18360	50	1	25215672	6329	205.74	1.02	12	0.08	122.00	24509.00	32900	20240222	-23.71	18887	20230817	32.90	32900	-23.71	20240222	23450	7.04	20240426	33150	-24.28	20231114	19250	30.39	20230817	2.64	N	001530	500	132 억	937023	N	N	5	N	N
110	20240610	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	-300	5	-1.18	442830600	17605	31.87	25750	25750	25000	33150	17850	25500	25153.68	3.72	796	26300	25900	25550	25150	24800	25725	24975	133	7650	500	18360	50	1	25215672	6354	206.56	1.03	12	0.07	122.00	24509.00	32900	20240222	-23.40	18887	20230817	33.43	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19250	30.91	20230817	2.64	N	001530	500	132 억	937023	N	N	5	N	N
111	20240610	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	-350	5	-1.37	377100950	14990	27.14	25750	25750	25000	33150	17850	25500	25156.83	3.72	1067	26300	25900	25550	25150	24800	25725	24975	133	7650	500	18360	50	1	25215672	6342	206.15	1.03	12	0.06	122.00	24509.00	32900	20240222	-23.56	18887	20230817	33.16	32900	-23.56	20240222	23450	7.25	20240426	33150	-24.13	20231114	19250	30.65	20230817	2.64	N	001530	500	132 억	937023	N	N	5	N	N
112	20240610	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	-300	5	-1.18	234852900	9330	16.89	25750	25750	25050	33150	17850	25500	25171.80	3.72	606	26300	25900	25550	25150	24800	25725	24975	133	7650	500	18360	50	1	25215672	6354	206.56	1.03	12	0.04	122.00	24509.00	32900	20240222	-23.40	18887	20230817	33.43	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19250	30.91	20230817	2.64	N	001530	500	132 억	937023	N	N	5	N	N
113	20240610	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	0	3	0.00	1845350	72	0.13	25750	25750	25500	33150	17850	25500	25629.86	3.72	12	26300	25900	25550	25150	24800	25725	24975	133	7650	500	18360	50	1	25215672	6430	209.02	1.04	12	0.00	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.64	N	001530	500	132 억	937023	N	N	5	N	N
114	20240607	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	-350	5	-1.35	1413010550	55226	153.66	25950	25950	25200	33600	18100	25850	25586.96	3.78	-13570	26216	26032	25666	25482	25116	26125	25575	133	7750	500	18610	50	1	25215672	6430	209.02	1.04	12	0.22	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.60	N	001530	500	132 억	954403	N	N	5	N	N
115	20240607	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	-550	5	-2.13	1231063850	48075	133.76	25950	25950	25200	33600	18100	25850	25607.15	3.78	-11545	26216	26032	25666	25482	25116	26125	25575	133	7750	500	18610	50	1	25215672	6380	207.38	1.03	12	0.19	122.00	24509.00	32900	20240222	-23.10	18887	20230817	33.95	32900	-23.10	20240222	23450	7.89	20240426	33150	-23.68	20231114	19250	31.43	20230817	2.60	N	001530	500	132 억	954403	N	N	5	N	N
116	20240607	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	-50	5	-0.19	646509100	25102	69.84	25950	25950	25650	33600	18100	25850	25755.28	3.78	-3664	26216	26032	25666	25482	25116	26125	25575	133	7750	500	18610	50	1	25215672	6506	211.48	1.05	12	0.10	122.00	24509.00	32900	20240222	-21.58	18887	20230817	36.60	32900	-21.58	20240222	23450	10.02	20240426	33150	-22.17	20231114	19250	34.03	20230817	2.60	N	001530	500	132 억	954403	N	N	5	N	N
117	20240607	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	-100	5	-0.39	589713400	22896	63.71	25950	25950	25650	33600	18100	25850	25756.18	3.78	-3241	26216	26032	25666	25482	25116	26125	25575	133	7750	500	18610	50	1	25215672	6493	211.07	1.05	12	0.09	122.00	24509.00	32900	20240222	-21.73	18887	20230817	36.34	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19250	33.77	20230817	2.60	N	001530	500	132 억	954403	N	N	5	N	N
118	20240607	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25850	0	3	0.00	439827750	17082	47.53	25950	25950	25650	33600	18100	25850	25748.02	3.78	-2203	26216	26032	25666	25482	25116	26125	25575	133	7750	500	18610	50	1	25215672	6518	211.89	1.05	12	0.07	122.00	24509.00	32900	20240222	-21.43	18887	20230817	36.87	32900	-21.43	20240222	23450	10.23	20240426	33150	-22.02	20231114	19250	34.29	20230817	2.60	N	001530	500	132 억	954403	N	N	5	N	N
119	20240607	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25850	0	3	0.00	413446950	16060	44.69	25950	25950	25650	33600	18100	25850	25743.89	3.78	-2108	26216	26032	25666	25482	25116	26125	25575	133	7750	500	18610	50	1	25215672	6518	211.89	1.05	12	0.06	122.00	24509.00	32900	20240222	-21.43	18887	20230817	36.87	32900	-21.43	20240222	23450	10.23	20240426	33150	-22.02	20231114	19250	34.29	20230817	2.60	N	001530	500	132 억	954403	N	N	5	N	N
120	20240607	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	-200	5	-0.77	229850000	8933	24.86	25950	25950	25650	33600	18100	25850	25730.44	3.78	-2398	26216	26032	25666	25482	25116	26125	25575	133	7750	500	18610	50	1	25215672	6468	210.25	1.05	12	0.04	122.00	24509.00	32900	20240222	-22.04	18887	20230817	35.81	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19250	33.25	20230817	2.60	N	001530	500	132 억	954403	N	N	5	N	N
121	20240607	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25900	50	2	0.19	11834950	457	1.27	25950	25950	25800	33600	18100	25850	25897.05	3.78	-356	26216	26032	25666	25482	25116	26125	25575	133	7750	500	18610	50	1	25215672	6531	212.30	1.06	12	0.00	122.00	24509.00	32900	20240222	-21.28	18887	20230817	37.13	32900	-21.28	20240222	23450	10.45	20240426	33150	-21.87	20231114	19250	34.55	20230817	2.60	N	001530	500	132 억	954403	N	N	5	N	N
122	20240605	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25850	350	2	1.37	914662100	35670	45.10	25500	25850	25300	33150	17850	25500	25641.17	3.76	5214	26833	26166	25633	24966	24433	26500	25300	133	7650	500	18360	50	1	25215672	6518	211.89	1.05	12	0.14	122.00	24509.00	32900	20240222	-21.43	18887	20230817	36.87	32900	-21.43	20240222	23450	10.23	20240426	33150	-22.02	20231114	19250	34.29	20230817	2.56	N	001530	500	132 억	948911	N	N	5	N	N
123	20240605	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	250	2	0.98	710334200	27754	35.09	25500	25800	25300	33150	17850	25500	25593.94	3.76	4830	26833	26166	25633	24966	24433	26500	25300	133	7650	500	18360	50	1	25215672	6493	211.07	1.05	12	0.11	122.00	24509.00	32900	20240222	-21.73	18887	20230817	36.34	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19250	33.77	20230817	2.56	N	001530	500	132 억	948911	N	N	0	N	N
124	20240605	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	100	2	0.39	516430250	20199	25.54	25500	25800	25300	33150	17850	25500	25567.12	3.76	1118	26833	26166	25633	24966	24433	26500	25300	133	7650	500	18360	50	1	25215672	6455	209.84	1.04	12	0.08	122.00	24509.00	32900	20240222	-22.19	18887	20230817	35.54	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19250	32.99	20230817	2.56	N	001530	500	132 억	948911	N	N	0	N	N
125	20240605	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	0	3	0.00	425837800	16650	21.05	25500	25800	25300	33150	17850	25500	25575.85	3.76	469	26833	26166	25633	24966	24433	26500	25300	133	7650	500	18360	50	1	25215672	6430	209.02	1.04	12	0.07	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.56	N	001530	500	132 억	948911	N	N	0	N	N
126	20240605	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	150	2	0.59	367722150	14372	18.17	25500	25800	25300	33150	17850	25500	25586.02	3.76	-607	26833	26166	25633	24966	24433	26500	25300	133	7650	500	18360	50	1	25215672	6468	210.25	1.05	12	0.06	122.00	24509.00	32900	20240222	-22.04	18887	20230817	35.81	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19250	33.25	20230817	2.56	N	001530	500	132 억	948911	N	N	0	N	N
127	20240605	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	150	2	0.59	324840200	12698	16.06	25500	25800	25300	33150	17850	25500	25582.00	3.76	-543	26833	26166	25633	24966	24433	26500	25300	133	7650	500	18360	50	1	25215672	6468	210.25	1.05	12	0.05	122.00	24509.00	32900	20240222	-22.04	18887	20230817	35.81	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19250	33.25	20230817	2.56	N	001530	500	132 억	948911	N	N	0	N	N
128	20240605	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	100	2	0.39	203524450	7973	10.08	25500	25800	25300	33150	17850	25500	25526.71	3.76	-728	26833	26166	25633	24966	24433	26500	25300	133	7650	500	18360	50	1	25215672	6455	209.84	1.04	12	0.03	122.00	24509.00	32900	20240222	-22.19	18887	20230817	35.54	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19250	32.99	20230817	2.56	N	001530	500	132 억	948911	N	N	0	N	N
129	20240605	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	0	3	0.00	3979950	156	0.20	25500	25800	25450	33150	17850	25500	25512.58	3.76	-143	26833	26166	25633	24966	24433	26500	25300	133	7650	500	18360	50	1	25215672	6430	209.02	1.04	12	0.00	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.56	N	001530	500	132 억	948911	N	N	0	N	N
130	20240604	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	250	2	0.99	2031818450	78954	148.80	25150	26300	25100	32800	17700	25250	25734.24	3.74	8770	25483	25366	25133	25016	24783	25425	25075	133	7550	500	18180	50	1	25215672	6430	209.02	1.04	12	0.31	122.00	24509.00	32900	20240222	-22.49	18887	20230817	35.01	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19250	32.47	20230817	2.56	N	001530	500	132 억	941860	N	N	0	N	N
131	20240604	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	50	2	0.20	1915834800	74388	140.20	25150	26300	25100	32800	17700	25250	25754.62	3.74	9783	25483	25366	25133	25016	24783	25425	25075	133	7550	500	18180	50	1	25215672	6380	207.38	1.03	12	0.30	122.00	24509.00	32900	20240222	-23.10	18887	20230817	33.95	32900	-23.10	20240222	23450	7.89	20240426	33150	-23.68	20231114	19250	31.43	20230817	2.56	N	001530	500	132 억	941860	N	N	0	N	N
132	20240604	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	400	2	1.58	1589855200	61595	116.09	25150	26300	25100	32800	17700	25250	25811.43	3.74	11244	25483	25366	25133	25016	24783	25425	25075	133	7550	500	18180	50	1	25215672	6468	210.25	1.05	12	0.24	122.00	24509.00	32900	20240222	-22.04	18887	20230817	35.81	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19250	33.25	20230817	2.56	N	001530	500	132 억	941860	N	N	0	N	N
133	20240604	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	350	2	1.39	1392915500	53916	101.62	25150	26300	25100	32800	17700	25250	25834.92	3.74	8153	25483	25366	25133	25016	24783	25425	25075	133	7550	500	18180	50	1	25215672	6455	209.84	1.04	12	0.21	122.00	24509.00	32900	20240222	-22.19	18887	20230817	35.54	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19250	32.99	20230817	2.56	N	001530	500	132 억	941860	N	N	0	N	N
134	20240604	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	350	2	1.39	1276727400	49380	93.07	25150	26300	25100	32800	17700	25250	25855.15	3.74	6897	25483	25366	25133	25016	24783	25425	25075	133	7550	500	18180	50	1	25215672	6455	209.84	1.04	12	0.20	122.00	24509.00	32900	20240222	-22.19	18887	20230817	35.54	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19250	32.99	20230817	2.56	N	001530	500	132 억	941860	N	N	0	N	N
135	20240604	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	500	2	1.98	1104359000	42672	80.42	25150	26300	25100	32800	17700	25250	25880.18	3.74	9676	25483	25366	25133	25016	24783	25425	25075	133	7550	500	18180	50	1	25215672	6493	211.07	1.05	12	0.17	122.00	24509.00	32900	20240222	-21.73	18887	20230817	36.34	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19250	33.77	20230817	2.56	N	001530	500	132 억	941860	N	N	0	N	N
136	20240604	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25950	700	2	2.77	899849000	34760	65.51	25150	26300	25100	32800	17700	25250	25887.49	3.74	9354	25483	25366	25133	25016	24783	25425	25075	133	7550	500	18180	50	1	25215672	6543	212.70	1.06	12	0.14	122.00	24509.00	32900	20240222	-21.12	18887	20230817	37.40	32900	-21.12	20240222	23450	10.66	20240426	33150	-21.72	20231114	19250	34.81	20230817	2.56	N	001530	500	132 억	941860	N	N	0	N	N
137	20240604	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	-100	5	-0.40	6941400	276	0.52	25150	25150	25150	32800	17700	25250	25150.00	3.74	91	25483	25366	25133	25016	24783	25425	25075	133	7550	500	18180	50	1	25215672	6342	206.15	1.03	12	0.00	122.00	24509.00	32900	20240222	-23.56	18887	20230817	33.16	32900	-23.56	20240222	23450	7.25	20240426	33150	-24.13	20231114	19250	30.65	20230817	2.56	N	001530	500	132 억	941860	N	N	0	N	N
138	20240603	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25250	300	2	1.20	1316427650	52449	181.56	25000	25250	24900	32400	17500	24950	25099.15	3.70	8976	25383	25166	24833	24616	24283	25275	24725	133	7450	500	17960	50	1	25215672	6367	206.97	1.03	12	0.21	122.00	24509.00	32900	20240222	-23.25	18887	20230817	33.69	32900	-23.25	20240222	23450	7.68	20240426	33150	-23.83	20231114	19250	31.17	20230817	2.55	N	001530	500	132 억	932875	N	N	0	N	N
139	20240603	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	200	2	0.80	1094910450	43640	151.07	25000	25250	24900	32400	17500	24950	25089.61	3.70	7318	25383	25166	24833	24616	24283	25275	24725	133	7450	500	17960	50	1	25215672	6342	206.15	1.03	12	0.17	122.00	24509.00	32900	20240222	-23.56	18887	20230817	33.16	32900	-23.56	20240222	23450	7.25	20240426	33150	-24.13	20231114	19250	30.65	20230817	2.55	N	001530	500	132 억	932875	N	N	0	N	N
140	20240603	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	250	2	1.00	920134250	36683	126.98	25000	25250	24900	32400	17500	24950	25083.40	3.70	5879	25383	25166	24833	24616	24283	25275	24725	133	7450	500	17960	50	1	25215672	6354	206.56	1.03	12	0.15	122.00	24509.00	32900	20240222	-23.40	18887	20230817	33.43	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19250	30.91	20230817	2.55	N	001530	500	132 억	932875	N	N	0	N	N
141	20240603	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25100	150	2	0.60	634209800	25299	87.58	25000	25200	24900	32400	17500	24950	25068.57	3.70	3551	25383	25166	24833	24616	24283	25275	24725	133	7450	500	17960	50	1	25215672	6329	205.74	1.02	12	0.10	122.00	24509.00	32900	20240222	-23.71	18887	20230817	32.90	32900	-23.71	20240222	23450	7.04	20240426	33150	-24.28	20231114	19250	30.39	20230817	2.55	N	001530	500	132 억	932875	N	N	0	N	N
142	20240603	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	50	2	0.20	581838000	23204	80.32	25000	25200	24900	32400	17500	24950	25074.90	3.70	4109	25383	25166	24833	24616	24283	25275	24725	133	7450	500	17960	50	1	25215672	6304	204.92	1.02	12	0.09	122.00	24509.00	32900	20240222	-24.01	18887	20230817	32.37	32900	-24.01	20240222	23450	6.61	20240426	33150	-24.59	20231114	19250	29.87	20230817	2.55	N	001530	500	132 억	932875	N	N	0	N	N
143	20240603	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25050	100	2	0.40	549818800	21923	75.89	25000	25200	24900	32400	17500	24950	25079.54	3.70	5052	25383	25166	24833	24616	24283	25275	24725	133	7450	500	17960	50	1	25215672	6317	205.33	1.02	12	0.09	122.00	24509.00	32900	20240222	-23.86	18887	20230817	32.63	32900	-23.86	20240222	23450	6.82	20240426	33150	-24.43	20231114	19250	30.13	20230817	2.55	N	001530	500	132 억	932875	N	N	0	N	N
144	20240603	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-50	5	-0.20	137058700	5486	18.99	25000	25050	24900	32400	17500	24950	24983.36	3.70	536	25383	25166	24833	24616	24283	25275	24725	133	7450	500	17960	50	1	25215672	6279	204.10	1.02	12	0.02	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.55	N	001530	500	132 억	932875	N	N	0	N	N
145	20240603	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	50	2	0.20	375000	15	0.05	25000	25000	25000	32400	17500	24950	25000.00	3.70	-2	25383	25166	24833	24616	24283	25275	24725	133	7450	500	17960	50	1	25215672	6304	204.92	1.02	12	0.00	122.00	24509.00	32900	20240222	-24.01	18887	20230817	32.37	32900	-24.01	20240222	23450	6.61	20240426	33150	-24.59	20231114	19250	29.87	20230817	2.55	N	001530	500	132 억	932875	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History