KissMeData/005360/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	160212	57	100.00	KOSPI	유통업	N	N	N	N	N	2795	25	2	0.90	82007565	29223	76.29	2760	2850	2760	3600	1940	2770	2806.38	0.99	-9000	2803	2786	2778	2761	2753	2782	2757	189	830	1000	1770	5	1	18897307	528	-9.05	0.55	12	0.15	-309.00	5080.00	5230	20230828	-46.56	2605	20240417	7.29	3340	-16.32	20240104	2605	7.29	20240417	5230	-46.56	20230828	2605	7.29	20240417	1.86	N	005360	1000	188 억	186784	N	N	22	N	N
3	20240628	150211	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	10	2	0.36	69822605	24831	64.83	2760	2850	2760	3600	1940	2770	2811.91	0.99	-10235	2803	2786	2778	2761	2753	2782	2757	189	830	1000	1770	5	1	18897307	525	-9.00	0.55	12	0.13	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	1.86	N	005360	1000	188 억	186784	N	N	27	N	N
4	20240628	140211	57	100.00	KOSPI	유통업	N	N	N	N	N	2795	25	2	0.90	61901740	21991	57.41	2760	2850	2760	3600	1940	2770	2814.87	0.99	-10293	2803	2786	2778	2761	2753	2782	2757	189	830	1000	1770	5	1	18897307	528	-9.05	0.55	12	0.12	-309.00	5080.00	5230	20230828	-46.56	2605	20240417	7.29	3340	-16.32	20240104	2605	7.29	20240417	5230	-46.56	20230828	2605	7.29	20240417	1.86	N	005360	1000	188 억	186784	N	N	27	N	N
5	20240628	130212	57	100.00	KOSPI	유통업	N	N	N	N	N	2795	25	2	0.90	60142630	21362	55.77	2760	2850	2760	3600	1940	2770	2815.40	0.99	-10293	2803	2786	2778	2761	2753	2782	2757	189	830	1000	1770	5	1	18897307	528	-9.05	0.55	12	0.11	-309.00	5080.00	5230	20230828	-46.56	2605	20240417	7.29	3340	-16.32	20240104	2605	7.29	20240417	5230	-46.56	20230828	2605	7.29	20240417	1.86	N	005360	1000	188 억	186784	N	N	27	N	N
6	20240628	120211	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	30	2	1.08	57193470	20303	53.00	2760	2850	2760	3600	1940	2770	2817.00	0.99	-10293	2803	2786	2778	2761	2753	2782	2757	189	830	1000	1770	5	1	18897307	529	-9.06	0.55	12	0.11	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	1.86	N	005360	1000	188 억	186784	N	N	27	N	N
7	20240628	110209	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	40	2	1.44	52842900	18751	48.95	2760	2850	2760	3600	1940	2770	2818.14	0.99	-10453	2803	2786	2778	2761	2753	2782	2757	189	830	1000	1770	5	1	18897307	531	-9.09	0.55	12	0.10	-309.00	5080.00	5230	20230828	-46.27	2605	20240417	7.87	3340	-15.87	20240104	2605	7.87	20240417	5230	-46.27	20230828	2605	7.87	20240417	1.86	N	005360	1000	188 억	186784	N	N	27	N	N
8	20240628	100209	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	30	2	1.08	47558515	16869	44.04	2760	2850	2760	3600	1940	2770	2819.28	0.99	-10422	2803	2786	2778	2761	2753	2782	2757	189	830	1000	1770	5	1	18897307	529	-9.06	0.55	12	0.09	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	1.86	N	005360	1000	188 억	186784	N	N	27	N	N
9	20240628	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	0	3	0.00	1534580	556	1.45	2760	2770	2760	3600	1940	2770	2760.04	0.99	0	2803	2786	2778	2761	2753	2782	2757	189	830	1000	1770	5	1	18897307	523	-8.96	0.55	12	0.00	-309.00	5080.00	5230	20230828	-47.04	2605	20240417	6.33	3340	-17.07	20240104	2605	6.33	20240417	5230	-47.04	20230828	2605	6.33	20240417	1.86	N	005360	1000	188 억	186784	N	N	27	N	N
10	20240627	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	-20	5	-0.72	106442610	38284	131.76	2780	2795	2770	3625	1955	2790	2780.34	1.05	-11233	2833	2811	2798	2776	2763	2805	2770	189	835	1000	1780	5	1	18897307	523	-8.96	0.55	12	0.20	-309.00	5080.00	5230	20230828	-47.04	2605	20240417	6.33	3340	-17.07	20240104	2605	6.33	20240417	5230	-47.04	20230828	2605	6.33	20240417	1.85	N	005360	1000	188 억	197832	N	N	27	N	N
11	20240627	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	-20	5	-0.72	105145950	37816	130.15	2780	2795	2770	3625	1955	2790	2780.46	1.05	-11000	2833	2811	2798	2776	2763	2805	2770	189	835	1000	1780	5	1	18897307	523	-8.96	0.55	12	0.20	-309.00	5080.00	5230	20230828	-47.04	2605	20240417	6.33	3340	-17.07	20240104	2605	6.33	20240417	5230	-47.04	20230828	2605	6.33	20240417	1.85	N	005360	1000	188 억	197832	N	N	32	N	N
12	20240627	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-10	5	-0.36	99563095	35804	123.23	2780	2795	2775	3625	1955	2790	2780.78	1.05	-9337	2833	2811	2798	2776	2763	2805	2770	189	835	1000	1780	5	1	18897307	525	-9.00	0.55	12	0.19	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	1.85	N	005360	1000	188 억	197832	N	N	32	N	N
13	20240627	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	0	3	0.00	62739690	22547	77.60	2780	2795	2775	3625	1955	2790	2782.62	1.05	-9337	2833	2811	2798	2776	2763	2805	2770	189	835	1000	1780	5	1	18897307	527	-9.03	0.55	12	0.12	-309.00	5080.00	5230	20230828	-46.65	2605	20240417	7.10	3340	-16.47	20240104	2605	7.10	20240417	5230	-46.65	20230828	2605	7.10	20240417	1.85	N	005360	1000	188 억	197832	N	N	32	N	N
14	20240627	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-10	5	-0.36	58472035	21014	72.32	2780	2795	2775	3625	1955	2790	2782.53	1.05	-9256	2833	2811	2798	2776	2763	2805	2770	189	835	1000	1780	5	1	18897307	525	-9.00	0.55	12	0.11	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	1.85	N	005360	1000	188 억	197832	N	N	32	N	N
15	20240627	110209	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	-5	5	-0.18	45289395	16272	56.00	2780	2795	2775	3625	1955	2790	2783.27	1.05	-9081	2833	2811	2798	2776	2763	2805	2770	189	835	1000	1780	5	1	18897307	526	-9.01	0.55	12	0.09	-309.00	5080.00	5230	20230828	-46.75	2605	20240417	6.91	3340	-16.62	20240104	2605	6.91	20240417	5230	-46.75	20230828	2605	6.91	20240417	1.85	N	005360	1000	188 억	197832	N	N	32	N	N
16	20240627	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	2795	5	2	0.18	13441345	4825	16.61	2780	2795	2780	3625	1955	2790	2785.77	1.05	-1124	2833	2811	2798	2776	2763	2805	2770	189	835	1000	1780	5	1	18897307	528	-9.05	0.55	12	0.03	-309.00	5080.00	5230	20230828	-46.56	2605	20240417	7.29	3340	-16.32	20240104	2605	7.29	20240417	5230	-46.56	20230828	2605	7.29	20240417	1.85	N	005360	1000	188 억	197832	N	N	32	N	N
17	20240627	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-10	5	-0.36	5012340	1803	6.21	2780	2780	2780	3625	1955	2790	2780.00	1.05	0	2833	2811	2798	2776	2763	2805	2770	189	835	1000	1780	5	1	18897307	525	-9.00	0.55	12	0.01	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	1.85	N	005360	1000	188 억	197832	N	N	32	N	N
18	20240626	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	-15	5	-0.53	80365555	28695	79.78	2815	2820	2785	3645	1965	2805	2800.70	1.05	203	2831	2817	2796	2782	2761	2825	2790	189	840	1000	1790	5	1	18897307	527	-9.03	0.55	12	0.15	-309.00	5080.00	5230	20230828	-46.65	2605	20240417	7.10	3340	-16.47	20240104	2605	7.10	20240417	5230	-46.65	20230828	2605	7.10	20240417	1.90	N	005360	1000	188 억	197629	N	N	32	N	N
19	20240626	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	-20	5	-0.71	76559580	27331	75.99	2815	2820	2785	3645	1965	2805	2801.20	1.05	432	2831	2817	2796	2782	2761	2825	2790	189	840	1000	1790	5	1	18897307	526	-9.01	0.55	12	0.14	-309.00	5080.00	5230	20230828	-46.75	2605	20240417	6.91	3340	-16.62	20240104	2605	6.91	20240417	5230	-46.75	20230828	2605	6.91	20240417	1.90	N	005360	1000	188 억	197629	N	N	39	N	N
20	20240626	140208	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	-15	5	-0.53	66226490	23623	65.68	2815	2820	2785	3645	1965	2805	2803.48	1.05	432	2831	2817	2796	2782	2761	2825	2790	189	840	1000	1790	5	1	18897307	527	-9.03	0.55	12	0.13	-309.00	5080.00	5230	20230828	-46.65	2605	20240417	7.10	3340	-16.47	20240104	2605	7.10	20240417	5230	-46.65	20230828	2605	7.10	20240417	1.90	N	005360	1000	188 억	197629	N	N	39	N	N
21	20240626	130210	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	0	3	0.00	47563190	16938	47.09	2815	2820	2795	3645	1965	2805	2808.08	1.05	1987	2831	2817	2796	2782	2761	2825	2790	189	840	1000	1790	5	1	18897307	530	-9.08	0.55	12	0.09	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	1.90	N	005360	1000	188 억	197629	N	N	39	N	N
22	20240626	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	5	2	0.18	39355755	14003	38.93	2815	2820	2795	3645	1965	2805	2810.52	1.05	1892	2831	2817	2796	2782	2761	2825	2790	189	840	1000	1790	5	1	18897307	531	-9.09	0.55	12	0.07	-309.00	5080.00	5230	20230828	-46.27	2605	20240417	7.87	3340	-15.87	20240104	2605	7.87	20240417	5230	-46.27	20230828	2605	7.87	20240417	1.90	N	005360	1000	188 억	197629	N	N	39	N	N
23	20240626	110208	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	0	3	0.00	34477555	12263	34.10	2815	2820	2795	3645	1965	2805	2811.51	1.05	1961	2831	2817	2796	2782	2761	2825	2790	189	840	1000	1790	5	1	18897307	530	-9.08	0.55	12	0.06	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	1.90	N	005360	1000	188 억	197629	N	N	39	N	N
24	20240626	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	2820	15	2	0.53	29733075	10574	29.40	2815	2820	2795	3645	1965	2805	2811.90	1.05	1961	2831	2817	2796	2782	2761	2825	2790	189	840	1000	1790	5	1	18897307	533	-9.13	0.56	12	0.06	-309.00	5080.00	5230	20230828	-46.08	2605	20240417	8.25	3340	-15.57	20240104	2605	8.25	20240417	5230	-46.08	20230828	2605	8.25	20240417	1.90	N	005360	1000	188 억	197629	N	N	39	N	N
25	20240626	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	0	3	0.00	3858905	1375	3.82	2815	2815	2805	3645	1965	2805	2806.48	1.05	1223	2831	2817	2796	2782	2761	2825	2790	189	840	1000	1790	5	1	18897307	530	-9.08	0.55	12	0.01	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	1.90	N	005360	1000	188 억	197629	N	N	39	N	N
26	20240625	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	20	2	0.72	100403485	35916	65.58	2800	2810	2775	3620	1950	2785	2795.51	0.99	10853	2845	2815	2800	2770	2755	2807	2762	189	835	1000	1780	5	1	18897307	530	-9.08	0.55	12	0.19	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	1.94	N	005360	1000	188 억	186455	N	N	39	N	N
27	20240625	150208	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	15	2	0.54	76874845	27525	50.26	2800	2810	2775	3620	1950	2785	2792.91	0.99	5144	2845	2815	2800	2770	2755	2807	2762	189	835	1000	1780	5	1	18897307	529	-9.06	0.55	12	0.15	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	1.94	N	005360	1000	188 억	186455	N	N	2	N	N
28	20240625	140208	57	100.00	KOSPI	유통업	N	N	N	N	N	2795	10	2	0.36	57917690	20739	37.87	2800	2805	2775	3620	1950	2785	2792.69	0.99	3014	2845	2815	2800	2770	2755	2807	2762	189	835	1000	1780	5	1	18897307	528	-9.05	0.55	12	0.11	-309.00	5080.00	5230	20230828	-46.56	2605	20240417	7.29	3340	-16.32	20240104	2605	7.29	20240417	5230	-46.56	20230828	2605	7.29	20240417	1.94	N	005360	1000	188 억	186455	N	N	2	N	N
29	20240625	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	15	2	0.54	51360265	18395	33.59	2800	2800	2775	3620	1950	2785	2792.08	0.99	1335	2845	2815	2800	2770	2755	2807	2762	189	835	1000	1780	5	1	18897307	529	-9.06	0.55	12	0.10	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	1.94	N	005360	1000	188 억	186455	N	N	2	N	N
30	20240625	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	0	3	0.00	43106085	15440	28.19	2800	2800	2775	3620	1950	2785	2791.84	0.99	-1200	2845	2815	2800	2770	2755	2807	2762	189	835	1000	1780	5	1	18897307	526	-9.01	0.55	12	0.08	-309.00	5080.00	5230	20230828	-46.75	2605	20240417	6.91	3340	-16.62	20240104	2605	6.91	20240417	5230	-46.75	20230828	2605	6.91	20240417	1.94	N	005360	1000	188 억	186455	N	N	2	N	N
31	20240625	110211	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	5	2	0.18	30259850	10836	19.79	2800	2800	2775	3620	1950	2785	2792.53	0.99	-1200	2845	2815	2800	2770	2755	2807	2762	189	835	1000	1780	5	1	18897307	527	-9.03	0.55	12	0.06	-309.00	5080.00	5230	20230828	-46.65	2605	20240417	7.10	3340	-16.47	20240104	2605	7.10	20240417	5230	-46.65	20230828	2605	7.10	20240417	1.94	N	005360	1000	188 억	186455	N	N	2	N	N
32	20240625	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	2795	10	2	0.36	16516465	5914	10.80	2800	2800	2775	3620	1950	2785	2792.77	0.99	178	2845	2815	2800	2770	2755	2807	2762	189	835	1000	1780	5	1	18897307	528	-9.05	0.55	12	0.03	-309.00	5080.00	5230	20230828	-46.56	2605	20240417	7.29	3340	-16.32	20240104	2605	7.29	20240417	5230	-46.56	20230828	2605	7.29	20240417	1.94	N	005360	1000	188 억	186455	N	N	2	N	N
33	20240625	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	15	2	0.54	30800	11	0.02	2800	2800	2800	3620	1950	2785	2800.00	0.99	0	2845	2815	2800	2770	2755	2807	2762	189	835	1000	1780	5	1	18897307	529	-9.06	0.55	12	0.00	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	1.94	N	005360	1000	188 억	186455	N	N	2	N	N
34	20240624	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	-20	5	-0.71	153073330	54712	81.85	2805	2830	2785	3645	1965	2805	2797.80	1.05	-11549	2885	2845	2825	2785	2765	2835	2775	189	840	1000	1790	5	1	18897307	526	-9.01	0.55	12	0.29	-309.00	5080.00	5230	20230828	-46.75	2605	20240417	6.91	3340	-16.62	20240104	2605	6.91	20240417	5230	-46.75	20230828	2605	6.91	20240417	1.96	N	005360	1000	188 억	198004	N	N	2	N	N
35	20240624	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	-5	5	-0.18	86310725	30769	46.03	2805	2830	2785	3645	1965	2805	2805.12	1.05	-11363	2885	2845	2825	2785	2765	2835	2775	189	840	1000	1790	5	1	18897307	529	-9.06	0.55	12	0.16	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	1.96	N	005360	1000	188 억	198004	N	N	54	N	N
36	20240624	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	5	2	0.18	76756915	27359	40.93	2805	2830	2785	3645	1965	2805	2805.55	1.05	-11404	2885	2845	2825	2785	2765	2835	2775	189	840	1000	1790	5	1	18897307	531	-9.09	0.55	12	0.14	-309.00	5080.00	5230	20230828	-46.27	2605	20240417	7.87	3340	-15.87	20240104	2605	7.87	20240417	5230	-46.27	20230828	2605	7.87	20240417	1.96	N	005360	1000	188 억	198004	N	N	54	N	N
37	20240624	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	-5	5	-0.18	72580910	25865	38.70	2805	2830	2785	3645	1965	2805	2806.14	1.05	-11404	2885	2845	2825	2785	2765	2835	2775	189	840	1000	1790	5	1	18897307	529	-9.06	0.55	12	0.14	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	1.96	N	005360	1000	188 억	198004	N	N	54	N	N
38	20240624	120207	57	100.00	KOSPI	유통업	N	N	N	N	N	2795	-10	5	-0.36	61658115	21964	32.86	2805	2830	2785	3645	1965	2805	2807.24	1.05	-11370	2885	2845	2825	2785	2765	2835	2775	189	840	1000	1790	5	1	18897307	528	-9.05	0.55	12	0.12	-309.00	5080.00	5230	20230828	-46.56	2605	20240417	7.29	3340	-16.32	20240104	2605	7.29	20240417	5230	-46.56	20230828	2605	7.29	20240417	1.96	N	005360	1000	188 억	198004	N	N	54	N	N
39	20240624	110208	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	0	3	0.00	37947655	13498	20.19	2805	2830	2795	3645	1965	2805	2811.36	1.05	-6258	2885	2845	2825	2785	2765	2835	2775	189	840	1000	1790	5	1	18897307	530	-9.08	0.55	12	0.07	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	1.96	N	005360	1000	188 억	198004	N	N	54	N	N
40	20240624	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	5	2	0.18	28033865	9962	14.90	2805	2830	2805	3645	1965	2805	2814.09	1.05	-3393	2885	2845	2825	2785	2765	2835	2775	189	840	1000	1790	5	1	18897307	531	-9.09	0.55	12	0.05	-309.00	5080.00	5230	20230828	-46.27	2605	20240417	7.87	3340	-15.87	20240104	2605	7.87	20240417	5230	-46.27	20230828	2605	7.87	20240417	1.96	N	005360	1000	188 억	198004	N	N	54	N	N
41	20240624	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	0	3	0.00	1814835	647	0.97	2805	2805	2805	3645	1965	2805	2805.00	1.05	-430	2885	2845	2825	2785	2765	2835	2775	189	840	1000	1790	5	1	18897307	530	-9.08	0.55	12	0.00	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	1.96	N	005360	1000	188 억	198004	N	N	54	N	N
42	20240621	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	-50	5	-1.75	188716130	66631	76.23	2865	2865	2805	3710	2000	2855	2832.26	1.02	4324	2918	2886	2853	2821	2788	2902	2837	189	855	1000	1820	5	1	18897307	530	-9.08	0.55	12	0.35	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	1.95	N	005360	1000	188 억	193692	N	N	54	N	N
43	20240621	150203	57	100.00	KOSPI	유통업	N	N	N	N	N	2815	-40	5	-1.40	159646105	56280	64.39	2865	2865	2815	3710	2000	2855	2836.64	1.02	364	2918	2886	2853	2821	2788	2902	2837	189	855	1000	1820	5	1	18897307	532	-9.11	0.55	12	0.30	-309.00	5080.00	5230	20230828	-46.18	2605	20240417	8.06	3340	-15.72	20240104	2605	8.06	20240417	5230	-46.18	20230828	2605	8.06	20240417	1.95	N	005360	1000	188 억	193692	N	N	19	N	N
44	20240621	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	-10	5	-0.35	88792860	31234	35.73	2865	2865	2825	3710	2000	2855	2842.83	1.02	2859	2918	2886	2853	2821	2788	2902	2837	189	855	1000	1820	5	1	18897307	538	-9.21	0.56	12	0.17	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	1.95	N	005360	1000	188 억	193692	N	N	19	N	N
45	20240621	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-5	5	-0.18	77495785	27259	31.18	2865	2865	2825	3710	2000	2855	2842.94	1.02	3068	2918	2886	2853	2821	2788	2902	2837	189	855	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.14	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	1.95	N	005360	1000	188 억	193692	N	N	19	N	N
46	20240621	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	-10	5	-0.35	75080515	26412	30.22	2865	2865	2825	3710	2000	2855	2842.67	1.02	3163	2918	2886	2853	2821	2788	2902	2837	189	855	1000	1820	5	1	18897307	538	-9.21	0.56	12	0.14	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	1.95	N	005360	1000	188 억	193692	N	N	19	N	N
47	20240621	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	-15	5	-0.53	44502730	15647	17.90	2865	2865	2825	3710	2000	2855	2844.17	1.02	3448	2918	2886	2853	2821	2788	2902	2837	189	855	1000	1820	5	1	18897307	537	-9.19	0.56	12	0.08	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	1.95	N	005360	1000	188 억	193692	N	N	19	N	N
48	20240621	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-5	5	-0.18	21607260	7583	8.68	2865	2865	2825	3710	2000	2855	2849.43	1.02	-334	2918	2886	2853	2821	2788	2902	2837	189	855	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.04	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	1.95	N	005360	1000	188 억	193692	N	N	19	N	N
49	20240621	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	5	2	0.18	3929435	1372	1.57	2865	2865	2860	3710	2000	2855	2864.03	1.02	64	2918	2886	2853	2821	2788	2902	2837	189	855	1000	1820	5	1	18897307	540	-9.26	0.56	12	0.01	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	1.95	N	005360	1000	188 억	193692	N	N	19	N	N
50	20240620	160204	57	100.00	KOSPI	유통업	N	N	N	N	N	2855	5	2	0.18	249646825	87011	137.87	2845	2885	2820	3705	1995	2850	2869.16	1.04	-3095	2940	2895	2870	2825	2800	2917	2847	189	855	1000	1820	5	1	18897307	540	-9.24	0.56	12	0.46	-309.00	5080.00	5230	20230828	-45.41	2605	20240417	9.60	3340	-14.52	20240104	2605	9.60	20240417	5230	-45.41	20230828	2605	9.60	20240417	1.97	N	005360	1000	188 억	196775	N	N	19	N	N
51	20240620	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	10	2	0.35	245578925	85586	135.61	2845	2885	2820	3705	1995	2850	2869.38	1.04	-3287	2940	2895	2870	2825	2800	2917	2847	189	855	1000	1820	5	1	18897307	540	-9.26	0.56	12	0.45	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	1.97	N	005360	1000	188 억	196775	N	N	25	N	N
52	20240620	140204	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	0	3	0.00	242081575	84361	133.67	2845	2885	2820	3705	1995	2850	2869.59	1.04	-3288	2940	2895	2870	2825	2800	2917	2847	189	855	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.45	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	1.97	N	005360	1000	188 억	196775	N	N	25	N	N
53	20240620	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	20	2	0.70	236940180	82564	130.82	2845	2885	2820	3705	1995	2850	2869.78	1.04	-3371	2940	2895	2870	2825	2800	2917	2847	189	855	1000	1820	5	1	18897307	542	-9.29	0.56	12	0.44	-309.00	5080.00	5230	20230828	-45.12	2605	20240417	10.17	3340	-14.07	20240104	2605	10.17	20240417	5230	-45.12	20230828	2605	10.17	20240417	1.97	N	005360	1000	188 억	196775	N	N	25	N	N
54	20240620	120204	57	100.00	KOSPI	유통업	N	N	N	N	N	2875	25	2	0.88	140914255	49150	77.88	2845	2885	2820	3705	1995	2850	2867.02	1.04	-3497	2940	2895	2870	2825	2800	2917	2847	189	855	1000	1820	5	1	18897307	543	-9.30	0.57	12	0.26	-309.00	5080.00	5230	20230828	-45.03	2605	20240417	10.36	3340	-13.92	20240104	2605	10.36	20240417	5230	-45.03	20230828	2605	10.36	20240417	1.97	N	005360	1000	188 억	196775	N	N	25	N	N
55	20240620	110203	57	100.00	KOSPI	유통업	N	N	N	N	N	2885	35	2	1.23	44015935	15350	24.32	2845	2885	2820	3705	1995	2850	2867.49	1.04	-2420	2940	2895	2870	2825	2800	2917	2847	189	855	1000	1820	5	1	18897307	545	-9.34	0.57	12	0.08	-309.00	5080.00	5230	20230828	-44.84	2605	20240417	10.75	3340	-13.62	20240104	2605	10.75	20240417	5230	-44.84	20230828	2605	10.75	20240417	1.97	N	005360	1000	188 억	196775	N	N	25	N	N
56	20240620	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	2880	30	2	1.05	23848905	8340	13.21	2845	2880	2820	3705	1995	2850	2859.58	1.04	-2368	2940	2895	2870	2825	2800	2917	2847	189	855	1000	1820	5	1	18897307	544	-9.32	0.57	12	0.04	-309.00	5080.00	5230	20230828	-44.93	2605	20240417	10.56	3340	-13.77	20240104	2605	10.56	20240417	5230	-44.93	20230828	2605	10.56	20240417	1.97	N	005360	1000	188 억	196775	N	N	25	N	N
57	20240620	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	0	3	0.00	247520	87	0.14	2845	2850	2845	3705	1995	2850	2845.06	1.04	1	2940	2895	2870	2825	2800	2917	2847	189	855	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.00	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	1.97	N	005360	1000	188 억	196775	N	N	25	N	N
58	20240619	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-15	5	-0.52	181529380	63014	111.85	2845	2915	2845	3720	2010	2865	2880.78	1.05	-1752	2921	2892	2846	2817	2771	2907	2832	189	855	1000	1830	5	1	18897307	539	-9.22	0.56	12	0.33	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	1.99	N	005360	1000	188 억	198491	N	N	25	N	N
59	20240619	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-15	5	-0.52	165407535	57371	101.84	2845	2915	2845	3720	2010	2865	2883.12	1.05	-1157	2921	2892	2846	2817	2771	2907	2832	189	855	1000	1830	5	1	18897307	539	-9.22	0.56	12	0.30	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	1.99	N	005360	1000	188 억	198491	N	N	13	N	N
60	20240619	140205	57	100.00	KOSPI	유통업	N	N	N	N	N	2875	10	2	0.35	147807210	51207	90.89	2845	2915	2845	3720	2010	2865	2886.46	1.05	-1142	2921	2892	2846	2817	2771	2907	2832	189	855	1000	1830	5	1	18897307	543	-9.30	0.57	12	0.27	-309.00	5080.00	5230	20230828	-45.03	2605	20240417	10.36	3340	-13.92	20240104	2605	10.36	20240417	5230	-45.03	20230828	2605	10.36	20240417	1.99	N	005360	1000	188 억	198491	N	N	13	N	N
61	20240619	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	2900	35	2	1.22	138076825	47828	84.90	2845	2915	2845	3720	2010	2865	2886.95	1.05	-63	2921	2892	2846	2817	2771	2907	2832	189	855	1000	1830	5	1	18897307	548	-9.39	0.57	12	0.25	-309.00	5080.00	5230	20230828	-44.55	2605	20240417	11.32	3340	-13.17	20240104	2605	11.32	20240417	5230	-44.55	20230828	2605	11.32	20240417	1.99	N	005360	1000	188 억	198491	N	N	13	N	N
62	20240619	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	2890	25	2	0.87	102657240	35604	63.20	2845	2915	2845	3720	2010	2865	2883.31	1.05	752	2921	2892	2846	2817	2771	2907	2832	189	855	1000	1830	5	1	18897307	546	-9.35	0.57	12	0.19	-309.00	5080.00	5230	20230828	-44.74	2605	20240417	10.94	3340	-13.47	20240104	2605	10.94	20240417	5230	-44.74	20230828	2605	10.94	20240417	1.99	N	005360	1000	188 억	198491	N	N	13	N	N
63	20240619	110203	57	100.00	KOSPI	유통업	N	N	N	N	N	2895	30	2	1.05	57687150	20106	35.69	2845	2895	2845	3720	2010	2865	2869.15	1.05	-1012	2921	2892	2846	2817	2771	2907	2832	189	855	1000	1830	5	1	18897307	547	-9.37	0.57	12	0.11	-309.00	5080.00	5230	20230828	-44.65	2605	20240417	11.13	3340	-13.32	20240104	2605	11.13	20240417	5230	-44.65	20230828	2605	11.13	20240417	1.99	N	005360	1000	188 억	198491	N	N	13	N	N
64	20240619	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	-5	5	-0.17	11715605	4112	7.30	2845	2865	2845	3720	2010	2865	2849.13	1.05	-649	2921	2892	2846	2817	2771	2907	2832	189	855	1000	1830	5	1	18897307	540	-9.26	0.56	12	0.02	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	1.99	N	005360	1000	188 억	198491	N	N	13	N	N
65	20240619	090205	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	-20	5	-0.70	1550525	545	0.97	2845	2845	2845	3720	2010	2865	2845.00	1.05	-52	2921	2892	2846	2817	2771	2907	2832	189	855	1000	1830	5	1	18897307	538	-9.21	0.56	12	0.00	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	1.99	N	005360	1000	188 억	198491	N	N	13	N	N
66	20240618	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	2865	35	2	1.24	159704915	56314	87.61	2830	2875	2800	3675	1985	2830	2835.97	1.08	-7734	2880	2855	2835	2810	2790	2867	2822	189	845	1000	1810	5	1	18897307	541	-9.27	0.56	12	0.30	-309.00	5080.00	5230	20230828	-45.22	2605	20240417	9.98	3340	-14.22	20240104	2605	9.98	20240417	5230	-45.22	20230828	2605	9.98	20240417	2.06	N	005360	1000	188 억	203174	N	N	13	N	N
67	20240618	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	40	2	1.41	146776920	51789	80.57	2830	2875	2800	3675	1985	2830	2834.13	1.08	-7608	2880	2855	2835	2810	2790	2867	2822	189	845	1000	1810	5	1	18897307	542	-9.29	0.56	12	0.27	-309.00	5080.00	5230	20230828	-45.12	2605	20240417	10.17	3340	-14.07	20240104	2605	10.17	20240417	5230	-45.12	20230828	2605	10.17	20240417	2.06	N	005360	1000	188 억	203174	N	N	13	N	N
68	20240618	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	5	2	0.18	87179275	30880	48.04	2830	2845	2800	3675	1985	2830	2823.16	1.08	-4432	2880	2855	2835	2810	2790	2867	2822	189	845	1000	1810	5	1	18897307	536	-9.17	0.56	12	0.16	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.06	N	005360	1000	188 억	203174	N	N	13	N	N
69	20240618	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	5	2	0.18	82903775	29371	45.69	2830	2845	2800	3675	1985	2830	2822.64	1.08	-4054	2880	2855	2835	2810	2790	2867	2822	189	845	1000	1810	5	1	18897307	536	-9.17	0.56	12	0.16	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.06	N	005360	1000	188 억	203174	N	N	13	N	N
70	20240618	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	-30	5	-1.06	60181080	21306	33.15	2830	2845	2800	3675	1985	2830	2824.61	1.08	-4604	2880	2855	2835	2810	2790	2867	2822	189	845	1000	1810	5	1	18897307	529	-9.06	0.55	12	0.11	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	2.06	N	005360	1000	188 억	203174	N	N	13	N	N
71	20240618	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	2825	-5	5	-0.18	36372310	12857	20.00	2830	2845	2825	3675	1985	2830	2828.99	1.08	-4269	2880	2855	2835	2810	2790	2867	2822	189	845	1000	1810	5	1	18897307	534	-9.14	0.56	12	0.07	-309.00	5080.00	5230	20230828	-45.98	2605	20240417	8.45	3340	-15.42	20240104	2605	8.45	20240417	5230	-45.98	20230828	2605	8.45	20240417	2.06	N	005360	1000	188 억	203174	N	N	13	N	N
72	20240618	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	15	2	0.53	17423950	6150	9.57	2830	2845	2825	3675	1985	2830	2833.16	1.08	-562	2880	2855	2835	2810	2790	2867	2822	189	845	1000	1810	5	1	18897307	538	-9.21	0.56	12	0.03	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	2.06	N	005360	1000	188 억	203174	N	N	13	N	N
73	20240618	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	0	3	0.00	1137910	402	0.63	2830	2835	2830	3675	1985	2830	2830.62	1.08	14	2880	2855	2835	2810	2790	2867	2822	189	845	1000	1810	5	1	18897307	535	-9.16	0.56	12	0.00	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.06	N	005360	1000	188 억	203174	N	N	13	N	N
74	20240617	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	-20	5	-0.70	181874615	64165	158.06	2825	2860	2815	3705	1995	2850	2834.48	1.02	9459	2900	2875	2860	2835	2820	2867	2827	189	855	1000	1820	5	1	18897307	535	-9.16	0.56	12	0.34	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.17	N	005360	1000	188 억	193215	N	N	13	N	N
75	20240617	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	-15	5	-0.53	170879510	60290	148.52	2825	2860	2815	3705	1995	2850	2834.29	1.02	9232	2900	2875	2860	2835	2820	2867	2827	189	855	1000	1820	5	1	18897307	536	-9.17	0.56	12	0.32	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.17	N	005360	1000	188 억	193215	N	N	14	N	N
76	20240617	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	0	3	0.00	147082485	51917	127.89	2825	2860	2815	3705	1995	2850	2833.03	1.02	9310	2900	2875	2860	2835	2820	2867	2827	189	855	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.27	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.17	N	005360	1000	188 억	193215	N	N	14	N	N
77	20240617	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	-20	5	-0.70	122121485	43154	106.30	2825	2860	2815	3705	1995	2850	2829.90	1.02	9554	2900	2875	2860	2835	2820	2867	2827	189	855	1000	1820	5	1	18897307	535	-9.16	0.56	12	0.23	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.17	N	005360	1000	188 억	193215	N	N	14	N	N
78	20240617	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	2815	-35	5	-1.23	120221080	42482	104.65	2825	2860	2815	3705	1995	2850	2829.93	1.02	9587	2900	2875	2860	2835	2820	2867	2827	189	855	1000	1820	5	1	18897307	532	-9.11	0.55	12	0.22	-309.00	5080.00	5230	20230828	-46.18	2605	20240417	8.06	3340	-15.72	20240104	2605	8.06	20240417	5230	-46.18	20230828	2605	8.06	20240417	2.17	N	005360	1000	188 억	193215	N	N	14	N	N
79	20240617	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	-20	5	-0.70	95586460	33759	83.16	2825	2860	2820	3705	1995	2850	2831.44	1.02	10503	2900	2875	2860	2835	2820	2867	2827	189	855	1000	1820	5	1	18897307	535	-9.16	0.56	12	0.18	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.17	N	005360	1000	188 억	193215	N	N	14	N	N
80	20240617	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	-20	5	-0.70	89332435	31547	77.71	2825	2860	2820	3705	1995	2850	2831.73	1.02	10164	2900	2875	2860	2835	2820	2867	2827	189	855	1000	1820	5	1	18897307	535	-9.16	0.56	12	0.17	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.17	N	005360	1000	188 억	193215	N	N	14	N	N
81	20240617	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	0	3	0.00	19665100	6960	17.14	2825	2860	2825	3705	1995	2850	2825.45	1.02	1842	2900	2875	2860	2835	2820	2867	2827	189	855	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.04	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.17	N	005360	1000	188 억	193215	N	N	14	N	N
82	20240614	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-25	5	-0.87	115116600	40325	64.83	2875	2885	2845	3735	2015	2875	2854.72	1.05	-4792	2931	2902	2886	2857	2841	2895	2850	189	860	1000	1840	5	1	18897307	539	-9.22	0.56	12	0.21	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.16	N	005360	1000	188 억	198007	N	N	14	N	N
83	20240614	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	-30	5	-1.04	104150095	36474	58.64	2875	2885	2845	3735	2015	2875	2855.46	1.05	-4380	2931	2902	2886	2857	2841	2895	2850	189	860	1000	1840	5	1	18897307	538	-9.21	0.56	12	0.19	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	2.16	N	005360	1000	188 억	198007	N	N	21	N	N
84	20240614	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-25	5	-0.87	79958740	27984	44.99	2875	2885	2845	3735	2015	2875	2857.30	1.05	-3462	2931	2902	2886	2857	2841	2895	2850	189	860	1000	1840	5	1	18897307	539	-9.22	0.56	12	0.15	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.16	N	005360	1000	188 억	198007	N	N	21	N	N
85	20240614	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	2855	-20	5	-0.70	50681415	17712	28.47	2875	2885	2845	3735	2015	2875	2861.42	1.05	-3462	2931	2902	2886	2857	2841	2895	2850	189	860	1000	1840	5	1	18897307	540	-9.24	0.56	12	0.09	-309.00	5080.00	5230	20230828	-45.41	2605	20240417	9.60	3340	-14.52	20240104	2605	9.60	20240417	5230	-45.41	20230828	2605	9.60	20240417	2.16	N	005360	1000	188 억	198007	N	N	21	N	N
86	20240614	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	2865	-10	5	-0.35	48699040	17019	27.36	2875	2885	2845	3735	2015	2875	2861.45	1.05	-3462	2931	2902	2886	2857	2841	2895	2850	189	860	1000	1840	5	1	18897307	541	-9.27	0.56	12	0.09	-309.00	5080.00	5230	20230828	-45.22	2605	20240417	9.98	3340	-14.22	20240104	2605	9.98	20240417	5230	-45.22	20230828	2605	9.98	20240417	2.16	N	005360	1000	188 억	198007	N	N	21	N	N
87	20240614	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-25	5	-0.87	38756055	13535	21.76	2875	2885	2845	3735	2015	2875	2863.40	1.05	-3714	2931	2902	2886	2857	2841	2895	2850	189	860	1000	1840	5	1	18897307	539	-9.22	0.56	12	0.07	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.16	N	005360	1000	188 억	198007	N	N	21	N	N
88	20240614	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	2875	0	3	0.00	15665845	5453	8.77	2875	2885	2865	3735	2015	2875	2872.89	1.05	-1725	2931	2902	2886	2857	2841	2895	2850	189	860	1000	1840	5	1	18897307	543	-9.30	0.57	12	0.03	-309.00	5080.00	5230	20230828	-45.03	2605	20240417	10.36	3340	-13.92	20240104	2605	10.36	20240417	5230	-45.03	20230828	2605	10.36	20240417	2.16	N	005360	1000	188 억	198007	N	N	21	N	N
89	20240614	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	2875	0	3	0.00	2923150	1017	1.63	2875	2875	2870	3735	2015	2875	2874.29	1.05	333	2931	2902	2886	2857	2841	2895	2850	189	860	1000	1840	5	1	18897307	543	-9.30	0.57	12	0.01	-309.00	5080.00	5230	20230828	-45.03	2605	20240417	10.36	3340	-13.92	20240104	2605	10.36	20240417	5230	-45.03	20230828	2605	10.36	20240417	2.16	N	005360	1000	188 억	198007	N	N	21	N	N
90	20240613	160159	57	100.00	KOSPI	유통업	N	N	N	N	N	2875	-35	5	-1.20	179451015	62204	105.64	2910	2915	2870	3780	2040	2910	2884.88	1.02	5334	2946	2927	2911	2892	2876	2937	2902	189	870	1000	1860	5	1	18897307	543	-9.30	0.57	12	0.33	-309.00	5080.00	5230	20230828	-45.03	2605	20240417	10.36	3340	-13.92	20240104	2605	10.36	20240417	5230	-45.03	20230828	2605	10.36	20240417	2.18	N	005360	1000	188 억	192625	N	N	21	N	N
91	20240613	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	2885	-25	5	-0.86	154828670	53653	91.11	2910	2915	2870	3780	2040	2910	2885.74	1.02	5477	2946	2927	2911	2892	2876	2937	2902	189	870	1000	1860	5	1	18897307	545	-9.34	0.57	12	0.28	-309.00	5080.00	5230	20230828	-44.84	2605	20240417	10.75	3340	-13.62	20240104	2605	10.75	20240417	5230	-44.84	20230828	2605	10.75	20240417	2.18	N	005360	1000	188 억	192625	N	N	3	N	N
92	20240613	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	2885	-25	5	-0.86	144497795	50076	85.04	2910	2915	2870	3780	2040	2910	2885.57	1.02	5831	2946	2927	2911	2892	2876	2937	2902	189	870	1000	1860	5	1	18897307	545	-9.34	0.57	12	0.26	-309.00	5080.00	5230	20230828	-44.84	2605	20240417	10.75	3340	-13.62	20240104	2605	10.75	20240417	5230	-44.84	20230828	2605	10.75	20240417	2.18	N	005360	1000	188 억	192625	N	N	3	N	N
93	20240613	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	2885	-25	5	-0.86	141879115	49170	83.50	2910	2915	2870	3780	2040	2910	2885.48	1.02	5680	2946	2927	2911	2892	2876	2937	2902	189	870	1000	1860	5	1	18897307	545	-9.34	0.57	12	0.26	-309.00	5080.00	5230	20230828	-44.84	2605	20240417	10.75	3340	-13.62	20240104	2605	10.75	20240417	5230	-44.84	20230828	2605	10.75	20240417	2.18	N	005360	1000	188 억	192625	N	N	3	N	N
94	20240613	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	2900	-10	5	-0.34	105913955	36729	62.37	2910	2915	2870	3780	2040	2910	2883.66	1.02	283	2946	2927	2911	2892	2876	2937	2902	189	870	1000	1860	5	1	18897307	548	-9.39	0.57	12	0.19	-309.00	5080.00	5230	20230828	-44.55	2605	20240417	11.32	3340	-13.17	20240104	2605	11.32	20240417	5230	-44.55	20230828	2605	11.32	20240417	2.18	N	005360	1000	188 억	192625	N	N	3	N	N
95	20240613	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	2885	-25	5	-0.86	88820220	30812	52.33	2910	2915	2870	3780	2040	2910	2882.65	1.02	-50	2946	2927	2911	2892	2876	2937	2902	189	870	1000	1860	5	1	18897307	545	-9.34	0.57	12	0.16	-309.00	5080.00	5230	20230828	-44.84	2605	20240417	10.75	3340	-13.62	20240104	2605	10.75	20240417	5230	-44.84	20230828	2605	10.75	20240417	2.18	N	005360	1000	188 억	192625	N	N	3	N	N
96	20240613	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	-5	5	-0.17	34416125	11893	20.20	2910	2915	2870	3780	2040	2910	2893.81	1.02	-737	2946	2927	2911	2892	2876	2937	2902	189	870	1000	1860	5	1	18897307	549	-9.40	0.57	12	0.06	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.18	N	005360	1000	188 억	192625	N	N	3	N	N
97	20240613	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	0	3	0.00	101850	35	0.06	2910	2910	2910	3780	2040	2910	2910.00	1.02	-4	2946	2927	2911	2892	2876	2937	2902	189	870	1000	1860	5	1	18897307	550	-9.42	0.57	12	0.00	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.18	N	005360	1000	188 억	192625	N	N	3	N	N
98	20240612	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	5	2	0.17	167791150	57608	62.86	2905	2930	2895	3775	2035	2905	2912.64	0.88	26736	2961	2932	2896	2867	2831	2915	2850	189	870	1000	1850	5	1	18897307	550	-9.42	0.57	12	0.30	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.21	N	005360	1000	188 억	166257	N	N	3	N	N
99	20240612	150203	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	0	3	0.00	160121525	54970	59.98	2905	2930	2895	3775	2035	2905	2912.89	0.88	25473	2961	2932	2896	2867	2831	2915	2850	189	870	1000	1850	5	1	18897307	549	-9.40	0.57	12	0.29	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.21	N	005360	1000	188 억	166257	N	N	9	N	N
100	20240612	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	5	2	0.17	150015875	51496	56.19	2905	2930	2895	3775	2035	2905	2913.16	0.88	24480	2961	2932	2896	2867	2831	2915	2850	189	870	1000	1850	5	1	18897307	550	-9.42	0.57	12	0.27	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.21	N	005360	1000	188 억	166257	N	N	9	N	N
101	20240612	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	5	2	0.17	147260100	50549	55.15	2905	2930	2895	3775	2035	2905	2913.21	0.88	24480	2961	2932	2896	2867	2831	2915	2850	189	870	1000	1850	5	1	18897307	550	-9.42	0.57	12	0.27	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.21	N	005360	1000	188 억	166257	N	N	9	N	N
102	20240612	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	5	2	0.17	129574600	44462	48.51	2905	2930	2895	3775	2035	2905	2914.28	0.88	24480	2961	2932	2896	2867	2831	2915	2850	189	870	1000	1850	5	1	18897307	550	-9.42	0.57	12	0.24	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.21	N	005360	1000	188 억	166257	N	N	9	N	N
103	20240612	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	5	2	0.17	114912875	39427	43.02	2905	2930	2895	3775	2035	2905	2914.57	0.88	21238	2961	2932	2896	2867	2831	2915	2850	189	870	1000	1850	5	1	18897307	550	-9.42	0.57	12	0.21	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.21	N	005360	1000	188 억	166257	N	N	9	N	N
104	20240612	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	2930	25	2	0.86	98594595	33850	36.93	2905	2930	2895	3775	2035	2905	2912.69	0.88	20829	2961	2932	2896	2867	2831	2915	2850	189	870	1000	1850	5	1	18897307	554	-9.48	0.58	12	0.18	-309.00	5080.00	5230	20230828	-43.98	2605	20240417	12.48	3340	-12.28	20240104	2605	12.48	20240417	5230	-43.98	20230828	2605	12.48	20240417	2.21	N	005360	1000	188 억	166257	N	N	9	N	N
105	20240612	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	0	3	0.00	766920	264	0.29	2905	2905	2905	3775	2035	2905	2905.00	0.88	0	2961	2932	2896	2867	2831	2915	2850	189	870	1000	1850	5	1	18897307	549	-9.40	0.57	12	0.00	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.21	N	005360	1000	188 억	166257	N	N	9	N	N
106	20240610	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	2915	10	2	0.34	261621860	89750	110.94	2905	2950	2880	3775	2035	2905	2915.01	1.10	-13984	2951	2927	2891	2867	2831	2940	2880	189	870	1000	1850	5	1	18897307	551	-9.43	0.57	12	0.47	-309.00	5080.00	5230	20230828	-44.26	2605	20240417	11.90	3340	-12.72	20240104	2605	11.90	20240417	5230	-44.26	20230828	2605	11.90	20240417	2.19	N	005360	1000	188 억	207103	N	N	15	N	N
107	20240610	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	5	2	0.17	243319270	83463	103.16	2905	2950	2880	3775	2035	2905	2915.30	1.10	-12319	2951	2927	2891	2867	2831	2940	2880	189	870	1000	1850	5	1	18897307	550	-9.42	0.57	12	0.44	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.19	N	005360	1000	188 억	207103	N	N	7	N	N
108	20240610	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	2915	10	2	0.34	221704735	76032	93.98	2905	2950	2880	3775	2035	2905	2915.94	1.10	-11029	2951	2927	2891	2867	2831	2940	2880	189	870	1000	1850	5	1	18897307	551	-9.43	0.57	12	0.40	-309.00	5080.00	5230	20230828	-44.26	2605	20240417	11.90	3340	-12.72	20240104	2605	11.90	20240417	5230	-44.26	20230828	2605	11.90	20240417	2.19	N	005360	1000	188 억	207103	N	N	7	N	N
109	20240610	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	5	2	0.17	185585380	63589	78.60	2905	2950	2880	3775	2035	2905	2918.51	1.10	-14146	2951	2927	2891	2867	2831	2940	2880	189	870	1000	1850	5	1	18897307	550	-9.42	0.57	12	0.34	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.19	N	005360	1000	188 억	207103	N	N	7	N	N
110	20240610	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	2925	20	2	0.69	153939515	52749	65.20	2905	2950	2880	3775	2035	2905	2918.34	1.10	-11224	2951	2927	2891	2867	2831	2940	2880	189	870	1000	1850	5	1	18897307	553	-9.47	0.58	12	0.28	-309.00	5080.00	5230	20230828	-44.07	2605	20240417	12.28	3340	-12.43	20240104	2605	12.28	20240417	5230	-44.07	20230828	2605	12.28	20240417	2.19	N	005360	1000	188 억	207103	N	N	7	N	N
111	20240610	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	0	3	0.00	95297635	32730	40.46	2905	2950	2880	3775	2035	2905	2911.63	1.10	-6878	2951	2927	2891	2867	2831	2940	2880	189	870	1000	1850	5	1	18897307	549	-9.40	0.57	12	0.17	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.19	N	005360	1000	188 억	207103	N	N	7	N	N
112	20240610	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	2915	10	2	0.34	71795040	24661	30.48	2905	2950	2880	3775	2035	2905	2911.28	1.10	-5411	2951	2927	2891	2867	2831	2940	2880	189	870	1000	1850	5	1	18897307	551	-9.43	0.57	12	0.13	-309.00	5080.00	5230	20230828	-44.26	2605	20240417	11.90	3340	-12.72	20240104	2605	11.90	20240417	5230	-44.26	20230828	2605	11.90	20240417	2.19	N	005360	1000	188 억	207103	N	N	7	N	N
113	20240610	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	0	3	0.00	679770	234	0.29	2905	2905	2905	3775	2035	2905	2905.00	1.10	92	2951	2927	2891	2867	2831	2940	2880	189	870	1000	1850	5	1	18897307	549	-9.40	0.57	12	0.00	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.19	N	005360	1000	188 억	207103	N	N	7	N	N
114	20240607	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	25	2	0.87	229970710	79561	49.45	2895	2915	2855	3740	2020	2880	2890.50	1.08	3153	2990	2935	2895	2840	2800	2927	2832	189	860	1000	1840	5	1	18897307	549	-9.40	0.57	12	0.42	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.07	N	005360	1000	188 억	203916	N	N	7	N	N
115	20240607	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	25	2	0.87	217115965	75129	46.70	2895	2915	2855	3740	2020	2880	2889.91	1.08	3229	2990	2935	2895	2840	2800	2927	2832	189	860	1000	1840	5	1	18897307	549	-9.40	0.57	12	0.40	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.07	N	005360	1000	188 억	203916	N	N	3	N	N
116	20240607	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	30	2	1.04	201525255	69756	43.36	2895	2915	2855	3740	2020	2880	2889.00	1.08	2819	2990	2935	2895	2840	2800	2927	2832	189	860	1000	1840	5	1	18897307	550	-9.42	0.57	12	0.37	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.07	N	005360	1000	188 억	203916	N	N	3	N	N
117	20240607	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	25	2	0.87	171428895	59394	36.92	2895	2915	2855	3740	2020	2880	2886.30	1.08	2814	2990	2935	2895	2840	2800	2927	2832	189	860	1000	1840	5	1	18897307	549	-9.40	0.57	12	0.31	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.07	N	005360	1000	188 억	203916	N	N	3	N	N
118	20240607	120201	57	100.00	KOSPI	유통업	N	N	N	N	N	2900	20	2	0.69	146038640	50641	31.48	2895	2915	2855	3740	2020	2880	2883.80	1.08	-1187	2990	2935	2895	2840	2800	2927	2832	189	860	1000	1840	5	1	18897307	548	-9.39	0.57	12	0.27	-309.00	5080.00	5230	20230828	-44.55	2605	20240417	11.32	3340	-13.17	20240104	2605	11.32	20240417	5230	-44.55	20230828	2605	11.32	20240417	2.07	N	005360	1000	188 억	203916	N	N	3	N	N
119	20240607	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	2890	10	2	0.35	115827185	40194	24.98	2895	2915	2855	3740	2020	2880	2881.70	1.08	1781	2990	2935	2895	2840	2800	2927	2832	189	860	1000	1840	5	1	18897307	546	-9.35	0.57	12	0.21	-309.00	5080.00	5230	20230828	-44.74	2605	20240417	10.94	3340	-13.47	20240104	2605	10.94	20240417	5230	-44.74	20230828	2605	10.94	20240417	2.07	N	005360	1000	188 억	203916	N	N	3	N	N
120	20240607	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	2880	0	3	0.00	72686750	25287	15.72	2895	2895	2855	3740	2020	2880	2874.47	1.08	4005	2990	2935	2895	2840	2800	2927	2832	189	860	1000	1840	5	1	18897307	544	-9.32	0.57	12	0.13	-309.00	5080.00	5230	20230828	-44.93	2605	20240417	10.56	3340	-13.77	20240104	2605	10.56	20240417	5230	-44.93	20230828	2605	10.56	20240417	2.07	N	005360	1000	188 억	203916	N	N	3	N	N
121	20240607	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	-10	5	-0.35	16052825	5557	3.45	2895	2895	2870	3740	2020	2880	2888.76	1.08	-328	2990	2935	2895	2840	2800	2927	2832	189	860	1000	1840	5	1	18897307	542	-9.29	0.56	12	0.03	-309.00	5080.00	5230	20230828	-45.12	2605	20240417	10.17	3340	-14.07	20240104	2605	10.17	20240417	5230	-45.12	20230828	2605	10.17	20240417	2.07	N	005360	1000	188 억	203916	N	N	3	N	N
122	20240605	160159	57	100.00	KOSPI	유통업	N	N	N	N	N	2880	10	2	0.35	463645675	160549	21.49	2880	2950	2855	3730	2010	2870	2887.88	0.91	30874	3176	3022	2906	2752	2636	3100	2830	189	860	1000	1830	5	1	18897307	544	-9.32	0.57	12	0.85	-309.00	5080.00	5230	20230828	-44.93	2605	20240417	10.56	3340	-13.77	20240104	2605	10.56	20240417	5230	-44.93	20230828	2605	10.56	20240417	2.07	N	005360	1000	188 억	172754	N	N	3	N	N
123	20240605	150159	57	100.00	KOSPI	유통업	N	N	N	N	N	2880	10	2	0.35	453135840	156908	21.00	2880	2950	2855	3730	2010	2870	2887.91	0.91	30803	3176	3022	2906	2752	2636	3100	2830	189	860	1000	1830	5	1	18897307	544	-9.32	0.57	12	0.83	-309.00	5080.00	5230	20230828	-44.93	2605	20240417	10.56	3340	-13.77	20240104	2605	10.56	20240417	5230	-44.93	20230828	2605	10.56	20240417	2.07	N	005360	1000	188 억	172754	N	N	0	N	N
124	20240605	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	2885	15	2	0.52	338619360	117241	15.69	2880	2950	2855	3730	2010	2870	2888.23	0.91	11244	3176	3022	2906	2752	2636	3100	2830	189	860	1000	1830	5	1	18897307	545	-9.34	0.57	12	0.62	-309.00	5080.00	5230	20230828	-44.84	2605	20240417	10.75	3340	-13.62	20240104	2605	10.75	20240417	5230	-44.84	20230828	2605	10.75	20240417	2.07	N	005360	1000	188 억	172754	N	N	0	N	N
125	20240605	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	2890	20	2	0.70	309471540	107111	14.34	2880	2950	2855	3730	2010	2870	2889.26	0.91	10778	3176	3022	2906	2752	2636	3100	2830	189	860	1000	1830	5	1	18897307	546	-9.35	0.57	12	0.57	-309.00	5080.00	5230	20230828	-44.74	2605	20240417	10.94	3340	-13.47	20240104	2605	10.94	20240417	5230	-44.74	20230828	2605	10.94	20240417	2.07	N	005360	1000	188 억	172754	N	N	0	N	N
126	20240605	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	2890	20	2	0.70	283170245	97987	13.12	2880	2950	2855	3730	2010	2870	2889.88	0.91	8589	3176	3022	2906	2752	2636	3100	2830	189	860	1000	1830	5	1	18897307	546	-9.35	0.57	12	0.52	-309.00	5080.00	5230	20230828	-44.74	2605	20240417	10.94	3340	-13.47	20240104	2605	10.94	20240417	5230	-44.74	20230828	2605	10.94	20240417	2.07	N	005360	1000	188 억	172754	N	N	0	N	N
127	20240605	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	0	3	0.00	248196230	85802	11.48	2880	2950	2870	3730	2010	2870	2892.66	0.91	7615	3176	3022	2906	2752	2636	3100	2830	189	860	1000	1830	5	1	18897307	542	-9.29	0.56	12	0.45	-309.00	5080.00	5230	20230828	-45.12	2605	20240417	10.17	3340	-14.07	20240104	2605	10.17	20240417	5230	-45.12	20230828	2605	10.17	20240417	2.07	N	005360	1000	188 억	172754	N	N	0	N	N
128	20240605	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	2900	30	2	1.05	191028780	65972	8.83	2880	2950	2870	3730	2010	2870	2895.60	0.91	7666	3176	3022	2906	2752	2636	3100	2830	189	860	1000	1830	5	1	18897307	548	-9.39	0.57	12	0.35	-309.00	5080.00	5230	20230828	-44.55	2605	20240417	11.32	3340	-13.17	20240104	2605	11.32	20240417	5230	-44.55	20230828	2605	11.32	20240417	2.07	N	005360	1000	188 억	172754	N	N	0	N	N
129	20240605	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	2885	15	2	0.52	13106405	4549	0.61	2880	2895	2870	3730	2010	2870	2881.16	0.91	708	3176	3022	2906	2752	2636	3100	2830	189	860	1000	1830	5	1	18897307	545	-9.34	0.57	12	0.02	-309.00	5080.00	5230	20230828	-44.84	2605	20240417	10.75	3340	-13.62	20240104	2605	10.75	20240417	5230	-44.84	20230828	2605	10.75	20240417	2.07	N	005360	1000	188 억	172754	N	N	0	N	N
130	20240604	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	70	2	2.50	2173546815	743301	1460.49	2810	3060	2790	3640	1960	2800	2924.20	1.06	-22937	2976	2887	2831	2742	2686	2932	2787	189	840	1000	1790	5	1	18897307	542	-9.29	0.56	12	3.93	-309.00	5080.00	5230	20230828	-45.12	2605	20240417	10.17	3340	-14.07	20240104	2605	10.17	20240417	5230	-45.12	20230828	2605	10.17	20240417	2.05	N	005360	1000	188 억	200551	N	N	0	N	N
131	20240604	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	45	2	1.61	2092089625	714823	1404.53	2810	3060	2790	3640	1960	2800	2926.72	1.06	-23011	2976	2887	2831	2742	2686	2932	2787	189	840	1000	1790	5	1	18897307	538	-9.21	0.56	12	3.78	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	2.05	N	005360	1000	188 억	200551	N	N	0	N	N
132	20240604	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	60	2	2.14	1612041235	546294	1073.40	2810	3060	2790	3640	1960	2800	2950.87	1.06	-42319	2976	2887	2831	2742	2686	2932	2787	189	840	1000	1790	5	1	18897307	540	-9.26	0.56	12	2.89	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	2.05	N	005360	1000	188 억	200551	N	N	0	N	N
133	20240604	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	0	3	0.00	66965705	23859	46.88	2810	2830	2790	3640	1960	2800	2806.73	1.06	-4464	2976	2887	2831	2742	2686	2932	2787	189	840	1000	1790	5	1	18897307	529	-9.06	0.55	12	0.13	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	2.05	N	005360	1000	188 억	200551	N	N	0	N	N
134	20240604	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	10	2	0.36	56933480	20277	39.84	2810	2830	2790	3640	1960	2800	2807.79	1.06	-4589	2976	2887	2831	2742	2686	2932	2787	189	840	1000	1790	5	1	18897307	531	-9.09	0.55	12	0.11	-309.00	5080.00	5230	20230828	-46.27	2605	20240417	7.87	3340	-15.87	20240104	2605	7.87	20240417	5230	-46.27	20230828	2605	7.87	20240417	2.05	N	005360	1000	188 억	200551	N	N	0	N	N
135	20240604	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	2820	20	2	0.71	48524250	17279	33.95	2810	2830	2790	3640	1960	2800	2808.28	1.06	-4521	2976	2887	2831	2742	2686	2932	2787	189	840	1000	1790	5	1	18897307	533	-9.13	0.56	12	0.09	-309.00	5080.00	5230	20230828	-46.08	2605	20240417	8.25	3340	-15.57	20240104	2605	8.25	20240417	5230	-46.08	20230828	2605	8.25	20240417	2.05	N	005360	1000	188 억	200551	N	N	0	N	N
136	20240604	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	2820	20	2	0.71	35853130	12778	25.11	2810	2830	2790	3640	1960	2800	2805.85	1.06	-1667	2976	2887	2831	2742	2686	2932	2787	189	840	1000	1790	5	1	18897307	533	-9.13	0.56	12	0.07	-309.00	5080.00	5230	20230828	-46.08	2605	20240417	8.25	3340	-15.57	20240104	2605	8.25	20240417	5230	-46.08	20230828	2605	8.25	20240417	2.05	N	005360	1000	188 억	200551	N	N	0	N	N
137	20240604	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	5	2	0.18	146115	52	0.10	2810	2810	2805	3640	1960	2800	2809.90	1.06	-7	2976	2887	2831	2742	2686	2932	2787	189	840	1000	1790	5	1	18897307	530	-9.08	0.55	12	0.00	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	2.05	N	005360	1000	188 억	200551	N	N	0	N	N
138	20240603	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	20	2	0.72	142661745	50746	25.98	2780	2920	2775	3610	1950	2780	2811.29	1.03	2027	3100	2940	2825	2665	2550	3020	2745	189	830	1000	1770	5	1	18897307	529	-9.06	0.55	12	0.27	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	2.12	N	005360	1000	188 억	194839	N	N	0	N	N
139	20240603	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	25	2	0.90	135545325	48206	24.68	2780	2920	2775	3610	1950	2780	2811.79	1.03	1664	3100	2940	2825	2665	2550	3020	2745	189	830	1000	1770	5	1	18897307	530	-9.08	0.55	12	0.26	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	2.12	N	005360	1000	188 억	194839	N	N	0	N	N
140	20240603	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	20	2	0.72	125239905	44533	22.80	2780	2920	2775	3610	1950	2780	2812.29	1.03	51	3100	2940	2825	2665	2550	3020	2745	189	830	1000	1770	5	1	18897307	529	-9.06	0.55	12	0.24	-309.00	5080.00	5230	20230828	-46.46	2605	20240417	7.49	3340	-16.17	20240104	2605	7.49	20240417	5230	-46.46	20230828	2605	7.49	20240417	2.12	N	005360	1000	188 억	194839	N	N	0	N	N
141	20240603	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	25	2	0.90	117650710	41831	21.41	2780	2920	2775	3610	1950	2780	2812.52	1.03	-1040	3100	2940	2825	2665	2550	3020	2745	189	830	1000	1770	5	1	18897307	530	-9.08	0.55	12	0.22	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	2.12	N	005360	1000	188 억	194839	N	N	0	N	N
142	20240603	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	2815	35	2	1.26	87468045	31044	15.89	2780	2920	2775	3610	1950	2780	2817.55	1.03	-1101	3100	2940	2825	2665	2550	3020	2745	189	830	1000	1770	5	1	18897307	532	-9.11	0.55	12	0.16	-309.00	5080.00	5230	20230828	-46.18	2605	20240417	8.06	3340	-15.72	20240104	2605	8.06	20240417	5230	-46.18	20230828	2605	8.06	20240417	2.12	N	005360	1000	188 억	194839	N	N	0	N	N
143	20240603	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	10	2	0.36	78546680	27859	14.26	2780	2920	2775	3610	1950	2780	2819.44	1.03	-1739	3100	2940	2825	2665	2550	3020	2745	189	830	1000	1770	5	1	18897307	527	-9.03	0.55	12	0.15	-309.00	5080.00	5230	20230828	-46.65	2605	20240417	7.10	3340	-16.47	20240104	2605	7.10	20240417	5230	-46.65	20230828	2605	7.10	20240417	2.12	N	005360	1000	188 억	194839	N	N	0	N	N
144	20240603	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	2825	45	2	1.62	47949245	16955	8.68	2780	2920	2775	3610	1950	2780	2828.03	1.03	-501	3100	2940	2825	2665	2550	3020	2745	189	830	1000	1770	5	1	18897307	534	-9.14	0.56	12	0.09	-309.00	5080.00	5230	20230828	-45.98	2605	20240417	8.45	3340	-15.42	20240104	2605	8.45	20240417	5230	-45.98	20230828	2605	8.45	20240417	2.12	N	005360	1000	188 억	194839	N	N	0	N	N
145	20240603	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	25	2	0.90	12757500	4587	2.35	2780	2810	2775	3610	1950	2780	2781.23	1.03	875	3100	2940	2825	2665	2550	3020	2745	189	830	1000	1770	5	1	18897307	530	-9.08	0.55	12	0.02	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	2.12	N	005360	1000	188 억	194839	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History