KissMeData/018670/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174800	0	3	0.00	1642234000	9404	67.82	174000	175700	173500	227000	122400	174800	174631.40	7.43	0	-552	183533	179166	176533	172166	169533	177850	170850	462	52200	5000	132840	100	1	9230244	16134	5.10	0.62	12	0.10	34267.00	280436.00	229500	20240603	-23.83	117800	20230726	48.39	229500	-23.83	20240603	144900	20.63	20240103	229500	-23.83	20240603	117800	48.39	20230726	0.20	N	018670	5000	461 억	686198	N	N	42	N	N
3	20240628	150342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174600	-200	5	-0.11	1548416200	8867	63.94	174000	175700	173500	227000	122400	174800	174626.84	7.43	0	-614	183533	179166	176533	172166	169533	177850	170850	462	52200	5000	132840	100	1	9230244	16116	5.10	0.62	12	0.10	34267.00	280436.00	229500	20240603	-23.92	117800	20230726	48.22	229500	-23.92	20240603	144900	20.50	20240103	229500	-23.92	20240603	117800	48.22	20230726	0.20	N	018670	5000	461 억	686198	N	N	22	N	N
4	20240628	140340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174700	-100	5	-0.06	1338453300	7665	55.28	174000	175700	173500	227000	122400	174800	174618.83	7.43	0	-657	183533	179166	176533	172166	169533	177850	170850	462	52200	5000	132840	100	1	9230244	16125	5.10	0.62	12	0.08	34267.00	280436.00	229500	20240603	-23.88	117800	20230726	48.30	229500	-23.88	20240603	144900	20.57	20240103	229500	-23.88	20240603	117800	48.30	20230726	0.20	N	018670	5000	461 억	686198	N	N	22	N	N
5	20240628	130341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175600	800	2	0.46	1208767500	6924	49.93	174000	175700	173500	227000	122400	174800	174576.47	7.43	0	-574	183533	179166	176533	172166	169533	177850	170850	462	52200	5000	132840	100	1	9230244	16208	5.12	0.63	12	0.08	34267.00	280436.00	229500	20240603	-23.49	117800	20230726	49.07	229500	-23.49	20240603	144900	21.19	20240103	229500	-23.49	20240603	117800	49.07	20230726	0.20	N	018670	5000	461 억	686198	N	N	22	N	N
6	20240628	120340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174700	-100	5	-0.06	1052581100	6031	43.49	174000	175600	173500	227000	122400	174800	174528.45	7.43	0	-791	183533	179166	176533	172166	169533	177850	170850	462	52200	5000	132840	100	1	9230244	16125	5.10	0.62	12	0.07	34267.00	280436.00	229500	20240603	-23.88	117800	20230726	48.30	229500	-23.88	20240603	144900	20.57	20240103	229500	-23.88	20240603	117800	48.30	20230726	0.20	N	018670	5000	461 억	686198	N	N	22	N	N
7	20240628	110336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175200	400	2	0.23	843827000	4836	34.87	174000	175600	173500	227000	122400	174800	174488.63	7.43	0	-678	183533	179166	176533	172166	169533	177850	170850	462	52200	5000	132840	100	1	9230244	16171	5.11	0.62	12	0.05	34267.00	280436.00	229500	20240603	-23.66	117800	20230726	48.73	229500	-23.66	20240603	144900	20.91	20240103	229500	-23.66	20240603	117800	48.73	20230726	0.20	N	018670	5000	461 억	686198	N	N	22	N	N
8	20240628	100334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174700	-100	5	-0.06	534562900	3066	22.11	174000	175400	173500	227000	122400	174800	174351.89	7.43	0	-1017	183533	179166	176533	172166	169533	177850	170850	462	52200	5000	132840	100	1	9230244	16125	5.10	0.62	12	0.03	34267.00	280436.00	229500	20240603	-23.88	117800	20230726	48.30	229500	-23.88	20240603	144900	20.57	20240103	229500	-23.88	20240603	117800	48.30	20230726	0.20	N	018670	5000	461 억	686198	N	N	22	N	N
9	20240628	090335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173500	-1300	5	-0.74	39434800	227	1.64	174000	174500	173500	227000	122400	174800	173721.59	7.43	0	-60	183533	179166	176533	172166	169533	177850	170850	462	52200	5000	132840	100	1	9230244	16014	5.06	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.40	117800	20230726	47.28	229500	-24.40	20240603	144900	19.74	20240103	229500	-24.40	20240603	117800	47.28	20230726	0.20	N	018670	5000	461 억	686198	N	N	22	N	N
10	20240627	160329	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174800	-5000	5	-2.78	2428212500	13795	99.88	179000	180900	173900	233500	125900	179800	176021.82	7.45	0	-2086	183666	181732	179366	177432	175066	180550	176250	462	53700	5000	136640	100	1	9230244	16134	5.10	0.62	12	0.15	34267.00	280436.00	229500	20240603	-23.83	117800	20230726	48.39	229500	-23.83	20240603	144900	20.63	20240103	229500	-23.83	20240603	117800	48.39	20230726	0.21	N	018670	5000	461 억	687859	N	N	22	N	N
11	20240627	150336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174800	-5000	5	-2.78	1904483500	10795	78.16	179000	180900	173900	233500	125900	179800	176422.74	7.45	0	-2126	183666	181732	179366	177432	175066	180550	176250	462	53700	5000	136640	100	1	9230244	16134	5.10	0.62	12	0.12	34267.00	280436.00	229500	20240603	-23.83	117800	20230726	48.39	229500	-23.83	20240603	144900	20.63	20240103	229500	-23.83	20240603	117800	48.39	20230726	0.21	N	018670	5000	461 억	687859	N	N	21	N	N
12	20240627	140333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174800	-5000	5	-2.78	1445308000	8171	59.16	179000	180900	173900	233500	125900	179800	176882.63	7.45	0	-1918	183666	181732	179366	177432	175066	180550	176250	462	53700	5000	136640	100	1	9230244	16134	5.10	0.62	12	0.09	34267.00	280436.00	229500	20240603	-23.83	117800	20230726	48.39	229500	-23.83	20240603	144900	20.63	20240103	229500	-23.83	20240603	117800	48.39	20230726	0.21	N	018670	5000	461 억	687859	N	N	21	N	N
13	20240627	130333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177100	-2700	5	-1.50	875276600	4914	35.58	179000	180900	176400	233500	125900	179800	178118.97	7.45	0	-1328	183666	181732	179366	177432	175066	180550	176250	462	53700	5000	136640	100	1	9230244	16347	5.17	0.63	12	0.05	34267.00	280436.00	229500	20240603	-22.83	117800	20230726	50.34	229500	-22.83	20240603	144900	22.22	20240103	229500	-22.83	20240603	117800	50.34	20230726	0.21	N	018670	5000	461 억	687859	N	N	21	N	N
14	20240627	120335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177400	-2400	5	-1.33	771090100	4326	31.32	179000	180900	176400	233500	125900	179800	178245.52	7.45	0	-1036	183666	181732	179366	177432	175066	180550	176250	462	53700	5000	136640	100	1	9230244	16374	5.18	0.63	12	0.05	34267.00	280436.00	229500	20240603	-22.70	117800	20230726	50.59	229500	-22.70	20240603	144900	22.43	20240103	229500	-22.70	20240603	117800	50.59	20230726	0.21	N	018670	5000	461 억	687859	N	N	21	N	N
15	20240627	110334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179200	-600	5	-0.33	304520400	1701	12.32	179000	180900	178400	233500	125900	179800	179024.34	7.45	0	-398	183666	181732	179366	177432	175066	180550	176250	462	53700	5000	136640	100	1	9230244	16541	5.23	0.64	12	0.02	34267.00	280436.00	229500	20240603	-21.92	117800	20230726	52.12	229500	-21.92	20240603	144900	23.67	20240103	229500	-21.92	20240603	117800	52.12	20230726	0.21	N	018670	5000	461 억	687859	N	N	21	N	N
16	20240627	100334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179200	-600	5	-0.33	205068000	1145	8.29	179000	180900	178400	233500	125900	179800	179098.69	7.45	0	-79	183666	181732	179366	177432	175066	180550	176250	462	53700	5000	136640	100	1	9230244	16541	5.23	0.64	12	0.01	34267.00	280436.00	229500	20240603	-21.92	117800	20230726	52.12	229500	-21.92	20240603	144900	23.67	20240103	229500	-21.92	20240603	117800	52.12	20230726	0.21	N	018670	5000	461 억	687859	N	N	21	N	N
17	20240627	090334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178500	-1300	5	-0.72	66732200	373	2.70	179000	179000	178500	233500	125900	179800	178906.70	7.45	0	-62	183666	181732	179366	177432	175066	180550	176250	462	53700	5000	136640	100	1	9230244	16476	5.21	0.64	12	0.00	34267.00	280436.00	229500	20240603	-22.22	117800	20230726	51.53	229500	-22.22	20240603	144900	23.19	20240103	229500	-22.22	20240603	117800	51.53	20230726	0.21	N	018670	5000	461 억	687859	N	N	21	N	N
18	20240626	160333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179800	-200	5	-0.11	2460431100	13738	116.63	180000	181300	177000	234000	126000	180000	179096.75	7.49	0	-3345	183000	181500	179100	177600	175200	182250	178350	462	54000	5000	136800	100	1	9230244	16596	5.25	0.64	12	0.15	34267.00	280436.00	229500	20240603	-21.66	117800	20230726	52.63	229500	-21.66	20240603	144900	24.09	20240103	229500	-21.66	20240603	117800	52.63	20230726	0.23	N	018670	5000	461 억	691407	N	N	21	N	N
19	20240626	150334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	181300	1300	2	0.72	2328183500	13005	110.41	180000	181300	177000	234000	126000	180000	179022.18	7.49	0	-2920	183000	181500	179100	177600	175200	182250	178350	462	54000	5000	136800	100	1	9230244	16734	5.29	0.65	12	0.14	34267.00	280436.00	229500	20240603	-21.00	117800	20230726	53.90	229500	-21.00	20240603	144900	25.12	20240103	229500	-21.00	20240603	117800	53.90	20230726	0.23	N	018670	5000	461 억	691407	N	N	17	N	N
20	20240626	140333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180600	600	2	0.33	1869147500	10468	88.87	180000	180900	177000	234000	126000	180000	178558.23	7.49	0	-1889	183000	181500	179100	177600	175200	182250	178350	462	54000	5000	136800	100	1	9230244	16670	5.27	0.64	12	0.11	34267.00	280436.00	229500	20240603	-21.31	117800	20230726	53.31	229500	-21.31	20240603	144900	24.64	20240103	229500	-21.31	20240603	117800	53.31	20230726	0.23	N	018670	5000	461 억	691407	N	N	17	N	N
21	20240626	130335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179800	-200	5	-0.11	1631527500	9149	77.67	180000	180200	177000	234000	126000	180000	178328.51	7.49	0	-1510	183000	181500	179100	177600	175200	182250	178350	462	54000	5000	136800	100	1	9230244	16596	5.25	0.64	12	0.10	34267.00	280436.00	229500	20240603	-21.66	117800	20230726	52.63	229500	-21.66	20240603	144900	24.09	20240103	229500	-21.66	20240603	117800	52.63	20230726	0.23	N	018670	5000	461 억	691407	N	N	17	N	N
22	20240626	120333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178600	-1400	5	-0.78	1428457100	8017	68.06	180000	180200	177000	234000	126000	180000	178178.51	7.49	0	-1658	183000	181500	179100	177600	175200	182250	178350	462	54000	5000	136800	100	1	9230244	16485	5.21	0.64	12	0.09	34267.00	280436.00	229500	20240603	-22.18	117800	20230726	51.61	229500	-22.18	20240603	144900	23.26	20240103	229500	-22.18	20240603	117800	51.61	20230726	0.23	N	018670	5000	461 억	691407	N	N	17	N	N
23	20240626	110334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179300	-700	5	-0.39	632207000	3544	30.09	180000	180200	177700	234000	126000	180000	178387.98	7.49	0	-122	183000	181500	179100	177600	175200	182250	178350	462	54000	5000	136800	100	1	9230244	16550	5.23	0.64	12	0.04	34267.00	280436.00	229500	20240603	-21.87	117800	20230726	52.21	229500	-21.87	20240603	144900	23.74	20240103	229500	-21.87	20240603	117800	52.21	20230726	0.23	N	018670	5000	461 억	691407	N	N	17	N	N
24	20240626	100333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178100	-1900	5	-1.06	422167200	2369	20.11	180000	180200	177700	234000	126000	180000	178204.81	7.49	0	-165	183000	181500	179100	177600	175200	182250	178350	462	54000	5000	136800	100	1	9230244	16439	5.20	0.64	12	0.03	34267.00	280436.00	229500	20240603	-22.40	117800	20230726	51.19	229500	-22.40	20240603	144900	22.91	20240103	229500	-22.40	20240603	117800	51.19	20230726	0.23	N	018670	5000	461 억	691407	N	N	17	N	N
25	20240626	090333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178600	-1400	5	-0.78	14731900	82	0.70	180000	180200	178600	234000	126000	180000	179657.32	7.49	0	-10	183000	181500	179100	177600	175200	182250	178350	462	54000	5000	136800	100	1	9230244	16485	5.21	0.64	12	0.00	34267.00	280436.00	229500	20240603	-22.18	117800	20230726	51.61	229500	-22.18	20240603	144900	23.26	20240103	229500	-22.18	20240603	117800	51.61	20230726	0.23	N	018670	5000	461 억	691407	N	N	17	N	N
26	20240625	160332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180000	1800	2	1.01	2095359000	11724	116.55	176800	180600	176700	231500	124800	178200	178722.81	7.50	1513	-1129	180933	179566	178233	176866	175533	178900	176200	462	53300	5000	135430	100	1	9230244	16614	5.25	0.64	12	0.13	34267.00	280436.00	229500	20240603	-21.57	117800	20230726	52.80	229500	-21.57	20240603	144900	24.22	20240103	229500	-21.57	20240603	117800	52.80	20230726	0.23	N	018670	5000	461 억	692417	N	N	17	N	N
27	20240625	150333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179800	1600	2	0.90	1974038400	11050	109.85	176800	180600	176700	231500	124800	178200	178646.01	7.50	1513	-1101	180933	179566	178233	176866	175533	178900	176200	462	53300	5000	135430	100	1	9230244	16596	5.25	0.64	12	0.12	34267.00	280436.00	229500	20240603	-21.66	117800	20230726	52.63	229500	-21.66	20240603	144900	24.09	20240103	229500	-21.66	20240603	117800	52.63	20230726	0.23	N	018670	5000	461 억	692417	N	N	2	N	N
28	20240625	140333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179700	1500	2	0.84	1593773300	8935	88.83	176800	180600	176700	231500	124800	178200	178374.18	7.50	1513	-579	180933	179566	178233	176866	175533	178900	176200	462	53300	5000	135430	100	1	9230244	16587	5.24	0.64	12	0.10	34267.00	280436.00	229500	20240603	-21.70	117800	20230726	52.55	229500	-21.70	20240603	144900	24.02	20240103	229500	-21.70	20240603	117800	52.55	20230726	0.23	N	018670	5000	461 억	692417	N	N	2	N	N
29	20240625	130333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178900	700	2	0.39	1337871000	7508	74.64	176800	180600	176700	231500	124800	178200	178192.73	7.50	1513	-168	180933	179566	178233	176866	175533	178900	176200	462	53300	5000	135430	100	1	9230244	16513	5.22	0.64	12	0.08	34267.00	280436.00	229500	20240603	-22.05	117800	20230726	51.87	229500	-22.05	20240603	144900	23.46	20240103	229500	-22.05	20240603	117800	51.87	20230726	0.23	N	018670	5000	461 억	692417	N	N	2	N	N
30	20240625	120334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178000	-200	5	-0.11	1186450100	6658	66.19	176800	180600	176700	231500	124800	178200	178199.17	7.50	1513	75	180933	179566	178233	176866	175533	178900	176200	462	53300	5000	135430	100	1	9230244	16430	5.19	0.63	12	0.07	34267.00	280436.00	229500	20240603	-22.44	117800	20230726	51.10	229500	-22.44	20240603	144900	22.84	20240103	229500	-22.44	20240603	117800	51.10	20230726	0.23	N	018670	5000	461 억	692417	N	N	2	N	N
31	20240625	110337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177900	-300	5	-0.17	1003854000	5635	56.02	176800	180600	176700	231500	124800	178200	178146.23	7.50	1513	90	180933	179566	178233	176866	175533	178900	176200	462	53300	5000	135430	100	1	9230244	16421	5.19	0.63	12	0.06	34267.00	280436.00	229500	20240603	-22.48	117800	20230726	51.02	229500	-22.48	20240603	144900	22.77	20240103	229500	-22.48	20240603	117800	51.02	20230726	0.23	N	018670	5000	461 억	692417	N	N	2	N	N
32	20240625	100332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177700	-500	5	-0.28	560122400	3131	31.13	176800	180600	176800	231500	124800	178200	178895.69	7.50	1513	50	180933	179566	178233	176866	175533	178900	176200	462	53300	5000	135430	100	1	9230244	16402	5.19	0.63	12	0.03	34267.00	280436.00	229500	20240603	-22.57	117800	20230726	50.85	229500	-22.57	20240603	144900	22.64	20240103	229500	-22.57	20240603	117800	50.85	20230726	0.23	N	018670	5000	461 억	692417	N	N	2	N	N
33	20240625	090332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178700	500	2	0.28	40435500	227	2.26	176800	179500	176800	231500	124800	178200	178129.96	7.50	1513	30	180933	179566	178233	176866	175533	178900	176200	462	53300	5000	135430	100	1	9230244	16494	5.21	0.64	12	0.00	34267.00	280436.00	229500	20240603	-22.14	117800	20230726	51.70	229500	-22.14	20240603	144900	23.33	20240103	229500	-22.14	20240603	117800	51.70	20230726	0.23	N	018670	5000	461 억	692417	N	N	2	N	N
34	20240624	160332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178200	-200	5	-0.11	1786032500	10021	43.30	178400	179600	176900	231500	124900	178400	178228.99	7.54	0	-2765	187600	183000	178900	174300	170200	180950	172250	462	53100	5000	135580	100	1	9230244	16448	5.20	0.64	12	0.11	34267.00	280436.00	229500	20240603	-22.35	117800	20230726	51.27	229500	-22.35	20240603	144900	22.98	20240103	229500	-22.35	20240603	117800	51.27	20230726	0.24	N	018670	5000	461 억	696274	N	N	2	N	N
35	20240624	150332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178600	200	2	0.11	1640750800	9204	39.77	178400	179600	176900	231500	124900	178400	178264.97	7.54	0	-2590	187600	183000	178900	174300	170200	180950	172250	462	53100	5000	135580	100	1	9230244	16485	5.21	0.64	12	0.10	34267.00	280436.00	229500	20240603	-22.18	117800	20230726	51.61	229500	-22.18	20240603	144900	23.26	20240103	229500	-22.18	20240603	117800	51.61	20230726	0.24	N	018670	5000	461 억	696274	N	N	12	N	N
36	20240624	140333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178200	-200	5	-0.11	1478601700	8294	35.84	178400	179600	176900	231500	124900	178400	178273.66	7.54	0	-2108	187600	183000	178900	174300	170200	180950	172250	462	53100	5000	135580	100	1	9230244	16448	5.20	0.64	12	0.09	34267.00	280436.00	229500	20240603	-22.35	117800	20230726	51.27	229500	-22.35	20240603	144900	22.98	20240103	229500	-22.35	20240603	117800	51.27	20230726	0.24	N	018670	5000	461 억	696274	N	N	12	N	N
37	20240624	130332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178600	200	2	0.11	1280546200	7185	31.04	178400	179600	176900	231500	124900	178400	178224.94	7.54	0	-1410	187600	183000	178900	174300	170200	180950	172250	462	53100	5000	135580	100	1	9230244	16485	5.21	0.64	12	0.08	34267.00	280436.00	229500	20240603	-22.18	117800	20230726	51.61	229500	-22.18	20240603	144900	23.26	20240103	229500	-22.18	20240603	117800	51.61	20230726	0.24	N	018670	5000	461 억	696274	N	N	12	N	N
38	20240624	120333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178700	300	2	0.17	1065883700	5986	25.86	178400	179600	176900	231500	124900	178400	178062.76	7.54	0	-1072	187600	183000	178900	174300	170200	180950	172250	462	53100	5000	135580	100	1	9230244	16494	5.21	0.64	12	0.06	34267.00	280436.00	229500	20240603	-22.14	117800	20230726	51.70	229500	-22.14	20240603	144900	23.33	20240103	229500	-22.14	20240603	117800	51.70	20230726	0.24	N	018670	5000	461 억	696274	N	N	12	N	N
39	20240624	110333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178100	-300	5	-0.17	892280500	5013	21.66	178400	179600	176900	231500	124900	178400	177993.32	7.54	0	-813	187600	183000	178900	174300	170200	180950	172250	462	53100	5000	135580	100	1	9230244	16439	5.20	0.64	12	0.05	34267.00	280436.00	229500	20240603	-22.40	117800	20230726	51.19	229500	-22.40	20240603	144900	22.91	20240103	229500	-22.40	20240603	117800	51.19	20230726	0.24	N	018670	5000	461 억	696274	N	N	12	N	N
40	20240624	100333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177200	-1200	5	-0.67	470534600	2642	11.42	178400	179600	177100	231500	124900	178400	178097.88	7.54	0	-723	187600	183000	178900	174300	170200	180950	172250	462	53100	5000	135580	100	1	9230244	16356	5.17	0.63	12	0.03	34267.00	280436.00	229500	20240603	-22.79	117800	20230726	50.42	229500	-22.79	20240603	144900	22.29	20240103	229500	-22.79	20240603	117800	50.42	20230726	0.24	N	018670	5000	461 억	696274	N	N	12	N	N
41	20240624	090333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179100	700	2	0.39	27900700	156	0.67	178400	179600	178400	231500	124900	178400	178850.64	7.54	0	27	187600	183000	178900	174300	170200	180950	172250	462	53100	5000	135580	100	1	9230244	16531	5.23	0.64	12	0.00	34267.00	280436.00	229500	20240603	-21.96	117800	20230726	52.04	229500	-21.96	20240603	144900	23.60	20240103	229500	-21.96	20240603	117800	52.04	20230726	0.24	N	018670	5000	461 억	696274	N	N	12	N	N
42	20240621	160322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178400	-1500	5	-0.83	4120177100	23080	132.49	179500	183500	174800	233500	126000	179900	178516.87	7.59	0	-4039	185166	182532	178066	175432	170966	183850	176750	462	53600	5000	136720	100	1	9230244	16467	5.21	0.64	12	0.25	34267.00	280436.00	229500	20240603	-22.27	117800	20230726	51.44	229500	-22.27	20240603	144900	23.12	20240103	229500	-22.27	20240603	117800	51.44	20230726	0.24	N	018670	5000	461 억	700381	N	N	12	N	N
43	20240621	150323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180500	600	2	0.33	3656004500	20488	117.61	179500	183500	174800	233500	126000	179900	178445.71	7.59	0	-3254	185166	182532	178066	175432	170966	183850	176750	462	53600	5000	136720	100	1	9230244	16661	5.27	0.64	12	0.22	34267.00	280436.00	229500	20240603	-21.35	117800	20230726	53.23	229500	-21.35	20240603	144900	24.57	20240103	229500	-21.35	20240603	117800	53.23	20230726	0.24	N	018670	5000	461 억	700381	N	N	16	N	N
44	20240621	140322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179000	-900	5	-0.50	2373291300	13382	76.82	179500	179900	174800	233500	126000	179900	177348.38	7.59	0	-2767	185166	182532	178066	175432	170966	183850	176750	462	53600	5000	136720	100	1	9230244	16522	5.22	0.64	12	0.14	34267.00	280436.00	229500	20240603	-22.00	117800	20230726	51.95	229500	-22.00	20240603	144900	23.53	20240103	229500	-22.00	20240603	117800	51.95	20230726	0.24	N	018670	5000	461 억	700381	N	N	16	N	N
45	20240621	130323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178800	-1100	5	-0.61	2210191800	12471	71.59	179500	179900	174800	233500	126000	179900	177225.22	7.59	0	-2263	185166	182532	178066	175432	170966	183850	176750	462	53600	5000	136720	100	1	9230244	16504	5.22	0.64	12	0.14	34267.00	280436.00	229500	20240603	-22.09	117800	20230726	51.78	229500	-22.09	20240603	144900	23.40	20240103	229500	-22.09	20240603	117800	51.78	20230726	0.24	N	018670	5000	461 억	700381	N	N	16	N	N
46	20240621	120324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178800	-1100	5	-0.61	2062879600	11648	66.87	179500	179900	174800	233500	126000	179900	177100.17	7.59	0	-1873	185166	182532	178066	175432	170966	183850	176750	462	53600	5000	136720	100	1	9230244	16504	5.22	0.64	12	0.13	34267.00	280436.00	229500	20240603	-22.09	117800	20230726	51.78	229500	-22.09	20240603	144900	23.40	20240103	229500	-22.09	20240603	117800	51.78	20230726	0.24	N	018670	5000	461 억	700381	N	N	16	N	N
47	20240621	110324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178500	-1400	5	-0.78	1823731100	10310	59.18	179500	179900	174800	233500	126000	179900	176887.78	7.59	0	-1466	185166	182532	178066	175432	170966	183850	176750	462	53600	5000	136720	100	1	9230244	16476	5.21	0.64	12	0.11	34267.00	280436.00	229500	20240603	-22.22	117800	20230726	51.53	229500	-22.22	20240603	144900	23.19	20240103	229500	-22.22	20240603	117800	51.53	20230726	0.24	N	018670	5000	461 억	700381	N	N	16	N	N
48	20240621	100322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177400	-2500	5	-1.39	1522981100	8618	49.47	179500	179900	174800	233500	126000	179900	176718.73	7.59	0	-1043	185166	182532	178066	175432	170966	183850	176750	462	53600	5000	136720	100	1	9230244	16374	5.18	0.63	12	0.09	34267.00	280436.00	229500	20240603	-22.70	117800	20230726	50.59	229500	-22.70	20240603	144900	22.43	20240103	229500	-22.70	20240603	117800	50.59	20230726	0.24	N	018670	5000	461 억	700381	N	N	16	N	N
49	20240621	090324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179900	0	3	0.00	48581200	271	1.56	179500	179900	178700	233500	126000	179900	179252.08	7.59	0	74	185166	182532	178066	175432	170966	183850	176750	462	53600	5000	136720	100	1	9230244	16605	5.25	0.64	12	0.00	34267.00	280436.00	229500	20240603	-21.61	117800	20230726	52.72	229500	-21.61	20240603	144900	24.15	20240103	229500	-21.61	20240603	117800	52.72	20230726	0.24	N	018670	5000	461 억	700381	N	N	16	N	N
50	20240620	160322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179900	4700	2	2.68	3087940500	17336	117.83	176500	180700	173600	227500	122700	175200	178116.43	7.56	0	1687	179866	177532	175566	173232	171266	176550	172250	462	52300	5000	133150	100	1	9230244	16605	5.25	0.64	12	0.19	34267.00	280436.00	229500	20240603	-21.61	117800	20230726	52.72	229500	-21.61	20240603	144900	24.15	20240103	229500	-21.61	20240603	117800	52.72	20230726	0.25	N	018670	5000	461 억	697718	N	N	16	N	N
51	20240620	150323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179300	4100	2	2.34	2819489100	15841	107.67	176500	180700	173600	227500	122700	175200	177986.81	7.56	0	1897	179866	177532	175566	173232	171266	176550	172250	462	52300	5000	133150	100	1	9230244	16550	5.23	0.64	12	0.17	34267.00	280436.00	229500	20240603	-21.87	117800	20230726	52.21	229500	-21.87	20240603	144900	23.74	20240103	229500	-21.87	20240603	117800	52.21	20230726	0.25	N	018670	5000	461 억	697718	N	N	24	N	N
52	20240620	140323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179700	4500	2	2.57	2350451100	13210	89.78	176500	180700	173600	227500	122700	175200	177929.68	7.56	0	1315	179866	177532	175566	173232	171266	176550	172250	462	52300	5000	133150	100	1	9230244	16587	5.24	0.64	12	0.14	34267.00	280436.00	229500	20240603	-21.70	117800	20230726	52.55	229500	-21.70	20240603	144900	24.02	20240103	229500	-21.70	20240603	117800	52.55	20230726	0.25	N	018670	5000	461 억	697718	N	N	24	N	N
53	20240620	130323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180600	5400	2	3.08	1633722500	9216	62.64	176500	180600	173600	227500	122700	175200	177270.24	7.56	0	321	179866	177532	175566	173232	171266	176550	172250	462	52300	5000	133150	100	1	9230244	16670	5.27	0.64	12	0.10	34267.00	280436.00	229500	20240603	-21.31	117800	20230726	53.31	229500	-21.31	20240603	144900	24.64	20240103	229500	-21.31	20240603	117800	53.31	20230726	0.25	N	018670	5000	461 억	697718	N	N	24	N	N
54	20240620	120322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178100	2900	2	1.66	1063232100	6032	41.00	176500	179000	173600	227500	122700	175200	176265.27	7.56	0	-832	179866	177532	175566	173232	171266	176550	172250	462	52300	5000	133150	100	1	9230244	16439	5.20	0.64	12	0.07	34267.00	280436.00	229500	20240603	-22.40	117800	20230726	51.19	229500	-22.40	20240603	144900	22.91	20240103	229500	-22.40	20240603	117800	51.19	20230726	0.25	N	018670	5000	461 억	697718	N	N	24	N	N
55	20240620	110323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177800	2600	2	1.48	882762800	5018	34.11	176500	179000	173600	227500	122700	175200	175919.25	7.56	0	-907	179866	177532	175566	173232	171266	176550	172250	462	52300	5000	133150	100	1	9230244	16411	5.19	0.63	12	0.05	34267.00	280436.00	229500	20240603	-22.53	117800	20230726	50.93	229500	-22.53	20240603	144900	22.71	20240103	229500	-22.53	20240603	117800	50.93	20230726	0.25	N	018670	5000	461 억	697718	N	N	24	N	N
56	20240620	100324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174300	-900	5	-0.51	397784700	2277	15.48	176500	176900	173600	227500	122700	175200	174696.84	7.56	0	-572	179866	177532	175566	173232	171266	176550	172250	462	52300	5000	133150	100	1	9230244	16088	5.09	0.62	12	0.02	34267.00	280436.00	229500	20240603	-24.05	117800	20230726	47.96	229500	-24.05	20240603	144900	20.29	20240103	229500	-24.05	20240603	117800	47.96	20230726	0.25	N	018670	5000	461 억	697718	N	N	24	N	N
57	20240620	090327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175400	200	2	0.11	20704000	118	0.80	176500	176500	175000	227500	122700	175200	175457.63	7.56	0	-21	179866	177532	175566	173232	171266	176550	172250	462	52300	5000	133150	100	1	9230244	16190	5.12	0.63	12	0.00	34267.00	280436.00	229500	20240603	-23.57	117800	20230726	48.90	229500	-23.57	20240603	144900	21.05	20240103	229500	-23.57	20240603	117800	48.90	20230726	0.25	N	018670	5000	461 억	697718	N	N	24	N	N
58	20240619	160321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175200	-1000	5	-0.57	2582811100	14713	125.95	177900	177900	173600	229000	123400	176200	175546.36	7.58	0	-3276	180800	178500	175600	173300	170400	179650	174450	462	52800	5000	133910	100	1	9230244	16171	5.11	0.62	12	0.16	34267.00	280436.00	229500	20240603	-23.66	117800	20230726	48.73	229500	-23.66	20240603	144900	20.91	20240103	229500	-23.66	20240603	117800	48.73	20230726	0.26	N	018670	5000	461 억	699707	N	N	24	N	N
59	20240619	150320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176000	-200	5	-0.11	2377565100	13543	115.93	177900	177900	173600	229000	123400	176200	175556.75	7.58	0	-2881	180800	178500	175600	173300	170400	179650	174450	462	52800	5000	133910	100	1	9230244	16245	5.14	0.63	12	0.15	34267.00	280436.00	229500	20240603	-23.31	117800	20230726	49.41	229500	-23.31	20240603	144900	21.46	20240103	229500	-23.31	20240603	117800	49.41	20230726	0.26	N	018670	5000	461 억	699707	N	N	87	N	N
60	20240619	140324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176400	200	2	0.11	1849184000	10545	90.27	177900	177900	173600	229000	123400	176200	175361.21	7.58	0	-996	180800	178500	175600	173300	170400	179650	174450	462	52800	5000	133910	100	1	9230244	16282	5.15	0.63	12	0.11	34267.00	280436.00	229500	20240603	-23.14	117800	20230726	49.75	229500	-23.14	20240603	144900	21.74	20240103	229500	-23.14	20240603	117800	49.75	20230726	0.26	N	018670	5000	461 억	699707	N	N	87	N	N
61	20240619	130322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176200	0	3	0.00	1609801400	9188	78.65	177900	177900	173600	229000	123400	176200	175206.94	7.58	0	-475	180800	178500	175600	173300	170400	179650	174450	462	52800	5000	133910	100	1	9230244	16264	5.14	0.63	12	0.10	34267.00	280436.00	229500	20240603	-23.22	117800	20230726	49.58	229500	-23.22	20240603	144900	21.60	20240103	229500	-23.22	20240603	117800	49.58	20230726	0.26	N	018670	5000	461 억	699707	N	N	87	N	N
62	20240619	120320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175800	-400	5	-0.23	1443175600	8244	70.57	177900	177900	173600	229000	123400	176200	175057.69	7.58	0	-233	180800	178500	175600	173300	170400	179650	174450	462	52800	5000	133910	100	1	9230244	16227	5.13	0.63	12	0.09	34267.00	280436.00	229500	20240603	-23.40	117800	20230726	49.24	229500	-23.40	20240603	144900	21.33	20240103	229500	-23.40	20240603	117800	49.24	20230726	0.26	N	018670	5000	461 억	699707	N	N	87	N	N
63	20240619	110322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174700	-1500	5	-0.85	1091103800	6233	53.36	177900	177900	173600	229000	123400	176200	175052.75	7.58	0	-733	180800	178500	175600	173300	170400	179650	174450	462	52800	5000	133910	100	1	9230244	16125	5.10	0.62	12	0.07	34267.00	280436.00	229500	20240603	-23.88	117800	20230726	48.30	229500	-23.88	20240603	144900	20.57	20240103	229500	-23.88	20240603	117800	48.30	20230726	0.26	N	018670	5000	461 억	699707	N	N	87	N	N
64	20240619	100324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176700	500	2	0.28	823122800	4708	40.30	177900	177900	173600	229000	123400	176200	174834.92	7.58	0	-78	180800	178500	175600	173300	170400	179650	174450	462	52800	5000	133910	100	1	9230244	16310	5.16	0.63	12	0.05	34267.00	280436.00	229500	20240603	-23.01	117800	20230726	50.00	229500	-23.01	20240603	144900	21.95	20240103	229500	-23.01	20240603	117800	50.00	20230726	0.26	N	018670	5000	461 억	699707	N	N	87	N	N
65	20240619	090327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176500	300	2	0.17	58703300	332	2.84	177900	177900	176400	229000	123400	176200	176817.17	7.58	0	-115	180800	178500	175600	173300	170400	179650	174450	462	52800	5000	133910	100	1	9230244	16291	5.15	0.63	12	0.00	34267.00	280436.00	229500	20240603	-23.09	117800	20230726	49.83	229500	-23.09	20240603	144900	21.81	20240103	229500	-23.09	20240603	117800	49.83	20230726	0.26	N	018670	5000	461 억	699707	N	N	87	N	N
66	20240618	160320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176200	2000	2	1.15	2056441000	11677	93.27	172700	177900	172700	226000	122000	174200	176110.39	7.59	0	-1015	180933	177566	174433	171066	167933	176000	169500	462	51800	5000	132390	100	1	9230244	16264	5.14	0.63	12	0.13	34267.00	280436.00	229500	20240603	-23.22	117800	20230726	49.58	229500	-23.22	20240603	144900	21.60	20240103	229500	-23.22	20240603	117800	49.58	20230726	0.25	N	018670	5000	461 억	700651	N	N	87	N	N
67	20240618	150318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175700	1500	2	0.86	1942002500	11027	88.08	172700	177900	172700	226000	122000	174200	176113.40	7.59	0	-916	180933	177566	174433	171066	167933	176000	169500	462	51800	5000	132390	100	1	9230244	16218	5.13	0.63	12	0.12	34267.00	280436.00	229500	20240603	-23.44	117800	20230726	49.15	229500	-23.44	20240603	144900	21.26	20240103	229500	-23.44	20240603	117800	49.15	20230726	0.25	N	018670	5000	461 억	700651	N	N	8	N	N
68	20240618	140319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176400	2200	2	1.26	1619244300	9193	73.43	172700	177900	172700	226000	122000	174200	176138.83	7.59	0	-360	180933	177566	174433	171066	167933	176000	169500	462	51800	5000	132390	100	1	9230244	16282	5.15	0.63	12	0.10	34267.00	280436.00	229500	20240603	-23.14	117800	20230726	49.75	229500	-23.14	20240603	144900	21.74	20240103	229500	-23.14	20240603	117800	49.75	20230726	0.25	N	018670	5000	461 억	700651	N	N	8	N	N
69	20240618	130321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177300	3100	2	1.78	1315411200	7481	59.76	172700	177800	172700	226000	122000	174200	175833.61	7.59	0	157	180933	177566	174433	171066	167933	176000	169500	462	51800	5000	132390	100	1	9230244	16365	5.17	0.63	12	0.08	34267.00	280436.00	229500	20240603	-22.75	117800	20230726	50.51	229500	-22.75	20240603	144900	22.36	20240103	229500	-22.75	20240603	117800	50.51	20230726	0.25	N	018670	5000	461 억	700651	N	N	8	N	N
70	20240618	120321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176700	2500	2	1.44	1040892700	5934	47.40	172700	176900	172700	226000	122000	174200	175411.64	7.59	0	226	180933	177566	174433	171066	167933	176000	169500	462	51800	5000	132390	100	1	9230244	16310	5.16	0.63	12	0.06	34267.00	280436.00	229500	20240603	-23.01	117800	20230726	50.00	229500	-23.01	20240603	144900	21.95	20240103	229500	-23.01	20240603	117800	50.00	20230726	0.25	N	018670	5000	461 억	700651	N	N	8	N	N
71	20240618	110319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175400	1200	2	0.69	763593800	4359	34.82	172700	176600	172700	226000	122000	174200	175176.37	7.59	0	463	180933	177566	174433	171066	167933	176000	169500	462	51800	5000	132390	100	1	9230244	16190	5.12	0.63	12	0.05	34267.00	280436.00	229500	20240603	-23.57	117800	20230726	48.90	229500	-23.57	20240603	144900	21.05	20240103	229500	-23.57	20240603	117800	48.90	20230726	0.25	N	018670	5000	461 억	700651	N	N	8	N	N
72	20240618	100320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175400	1200	2	0.69	577543600	3298	26.34	172700	176600	172700	226000	122000	174200	175119.35	7.59	0	667	180933	177566	174433	171066	167933	176000	169500	462	51800	5000	132390	100	1	9230244	16190	5.12	0.63	12	0.04	34267.00	280436.00	229500	20240603	-23.57	117800	20230726	48.90	229500	-23.57	20240603	144900	21.05	20240103	229500	-23.57	20240603	117800	48.90	20230726	0.25	N	018670	5000	461 억	700651	N	N	8	N	N
73	20240618	090323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173000	-1200	5	-0.69	22164500	128	1.02	172700	175800	172700	226000	122000	174200	173160.16	7.59	0	-48	180933	177566	174433	171066	167933	176000	169500	462	51800	5000	132390	100	1	9230244	15968	5.05	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.62	117800	20230726	46.86	229500	-24.62	20240603	144900	19.39	20240103	229500	-24.62	20240603	117800	46.86	20230726	0.25	N	018670	5000	461 억	700651	N	N	8	N	N
74	20240617	160318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174200	500	2	0.29	2180186100	12505	51.45	174300	177800	171300	225500	121600	173700	174345.29	7.61	0	-2241	184033	178866	176233	171066	168433	177550	169750	462	51800	5000	132010	100	1	9230244	16079	5.08	0.62	12	0.14	34267.00	280436.00	229500	20240603	-24.10	117800	20230726	47.88	229500	-24.10	20240603	144900	20.22	20240103	229500	-24.10	20240603	117800	47.88	20230726	0.28	N	018670	5000	461 억	702873	N	N	8	N	N
75	20240617	150322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173800	100	2	0.06	2028195500	11629	47.84	174300	177800	171300	225500	121600	173700	174408.42	7.61	0	-2104	184033	178866	176233	171066	168433	177550	169750	462	51800	5000	132010	100	1	9230244	16042	5.07	0.62	12	0.13	34267.00	280436.00	229500	20240603	-24.27	117800	20230726	47.54	229500	-24.27	20240603	144900	19.94	20240103	229500	-24.27	20240603	117800	47.54	20230726	0.28	N	018670	5000	461 억	702873	N	N	34	N	N
76	20240617	140318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173500	-200	5	-0.12	1777987700	10189	41.92	174300	177800	171300	225500	121600	173700	174500.71	7.61	0	-1198	184033	178866	176233	171066	168433	177550	169750	462	51800	5000	132010	100	1	9230244	16014	5.06	0.62	12	0.11	34267.00	280436.00	229500	20240603	-24.40	117800	20230726	47.28	229500	-24.40	20240603	144900	19.74	20240103	229500	-24.40	20240603	117800	47.28	20230726	0.28	N	018670	5000	461 억	702873	N	N	34	N	N
77	20240617	130317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175600	1900	2	1.09	1487857300	8522	35.06	174300	177800	171300	225500	121600	173700	174590.15	7.61	0	-395	184033	178866	176233	171066	168433	177550	169750	462	51800	5000	132010	100	1	9230244	16208	5.12	0.63	12	0.09	34267.00	280436.00	229500	20240603	-23.49	117800	20230726	49.07	229500	-23.49	20240603	144900	21.19	20240103	229500	-23.49	20240603	117800	49.07	20230726	0.28	N	018670	5000	461 억	702873	N	N	34	N	N
78	20240617	120318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175800	2100	2	1.21	1330785000	7628	31.38	174300	177800	171300	225500	121600	173700	174460.54	7.61	0	-106	184033	178866	176233	171066	168433	177550	169750	462	51800	5000	132010	100	1	9230244	16227	5.13	0.63	12	0.08	34267.00	280436.00	229500	20240603	-23.40	117800	20230726	49.24	229500	-23.40	20240603	144900	21.33	20240103	229500	-23.40	20240603	117800	49.24	20230726	0.28	N	018670	5000	461 억	702873	N	N	34	N	N
79	20240617	110316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176100	2400	2	1.38	1129484700	6484	26.68	174300	177800	171300	225500	121600	173700	174195.67	7.61	0	233	184033	178866	176233	171066	168433	177550	169750	462	51800	5000	132010	100	1	9230244	16254	5.14	0.63	12	0.07	34267.00	280436.00	229500	20240603	-23.27	117800	20230726	49.49	229500	-23.27	20240603	144900	21.53	20240103	229500	-23.27	20240603	117800	49.49	20230726	0.28	N	018670	5000	461 억	702873	N	N	34	N	N
80	20240617	100319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175000	1300	2	0.75	763876300	4409	18.14	174300	175300	171300	225500	121600	173700	173253.87	7.61	0	467	184033	178866	176233	171066	168433	177550	169750	462	51800	5000	132010	100	1	9230244	16153	5.11	0.62	12	0.05	34267.00	280436.00	229500	20240603	-23.75	117800	20230726	48.56	229500	-23.75	20240603	144900	20.77	20240103	229500	-23.75	20240603	117800	48.56	20230726	0.28	N	018670	5000	461 억	702873	N	N	34	N	N
81	20240617	090318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	172400	-1300	5	-0.75	77776700	449	1.85	174300	174300	172300	225500	121600	173700	173222.05	7.61	0	-150	184033	178866	176233	171066	168433	177550	169750	462	51800	5000	132010	100	1	9230244	15913	5.03	0.61	12	0.00	34267.00	280436.00	229500	20240603	-24.88	117800	20230726	46.35	229500	-24.88	20240603	144900	18.98	20240103	229500	-24.88	20240603	117800	46.35	20230726	0.28	N	018670	5000	461 억	702873	N	N	34	N	N
82	20240614	160254	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173700	-4100	5	-2.31	4292685900	24295	97.22	178500	181400	173600	231000	124500	177800	176706.43	7.60	0	-4840	187200	182500	177500	172800	167800	184850	175150	462	53200	5000	135120	100	1	9230244	16033	5.07	0.62	12	0.26	34267.00	280436.00	229500	20240603	-24.31	117800	20230726	47.45	229500	-24.31	20240603	144900	19.88	20240103	229500	-24.31	20240603	117800	47.45	20230726	0.28	N	018670	5000	461 억	701904	N	N	34	N	N
83	20240614	150255	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174200	-3600	5	-2.02	3876062100	21899	87.63	178500	181400	173600	231000	124500	177800	176997.22	7.60	0	-3701	187200	182500	177500	172800	167800	184850	175150	462	53200	5000	135120	100	1	9230244	16079	5.08	0.62	12	0.24	34267.00	280436.00	229500	20240603	-24.10	117800	20230726	47.88	229500	-24.10	20240603	144900	20.22	20240103	229500	-24.10	20240603	117800	47.88	20230726	0.28	N	018670	5000	461 억	701904	N	N	6	N	N
84	20240614	140255	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176100	-1700	5	-0.96	3132523400	17647	70.62	178500	181400	175300	231000	124500	177800	177510.25	7.60	0	-1991	187200	182500	177500	172800	167800	184850	175150	462	53200	5000	135120	100	1	9230244	16254	5.14	0.63	12	0.19	34267.00	280436.00	229500	20240603	-23.27	117800	20230726	49.49	229500	-23.27	20240603	144900	21.53	20240103	229500	-23.27	20240603	117800	49.49	20230726	0.28	N	018670	5000	461 억	701904	N	N	6	N	N
85	20240614	130254	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178000	200	2	0.11	2655860200	14944	59.80	178500	181400	175300	231000	124500	177800	177720.84	7.60	0	-1424	187200	182500	177500	172800	167800	184850	175150	462	53200	5000	135120	100	1	9230244	16430	5.19	0.63	12	0.16	34267.00	280436.00	229500	20240603	-22.44	117800	20230726	51.10	229500	-22.44	20240603	144900	22.84	20240103	229500	-22.44	20240603	117800	51.10	20230726	0.28	N	018670	5000	461 억	701904	N	N	6	N	N
86	20240614	120256	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176800	-1000	5	-0.56	2128454200	11965	47.88	178500	181400	175300	231000	124500	177800	177890.03	7.60	0	-555	187200	182500	177500	172800	167800	184850	175150	462	53200	5000	135120	100	1	9230244	16319	5.16	0.63	12	0.13	34267.00	280436.00	229500	20240603	-22.96	117800	20230726	50.08	229500	-22.96	20240603	144900	22.02	20240103	229500	-22.96	20240603	117800	50.08	20230726	0.28	N	018670	5000	461 억	701904	N	N	6	N	N
87	20240614	110313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176700	-1100	5	-0.62	1530161500	8566	34.28	178500	181400	175300	231000	124500	177800	178631.98	7.60	0	-250	187200	182500	177500	172800	167800	184850	175150	462	53200	5000	135120	100	1	9230244	16310	5.16	0.63	12	0.09	34267.00	280436.00	229500	20240603	-23.01	117800	20230726	50.00	229500	-23.01	20240603	144900	21.95	20240103	229500	-23.01	20240603	117800	50.00	20230726	0.28	N	018670	5000	461 억	701904	N	N	6	N	N
88	20240614	100313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178000	200	2	0.11	719044700	4031	16.13	178500	181200	175300	231000	124500	177800	178378.74	7.60	0	-195	187200	182500	177500	172800	167800	184850	175150	462	53200	5000	135120	100	1	9230244	16430	5.19	0.63	12	0.04	34267.00	280436.00	229500	20240603	-22.44	117800	20230726	51.10	229500	-22.44	20240603	144900	22.84	20240103	229500	-22.44	20240603	117800	51.10	20230726	0.28	N	018670	5000	461 억	701904	N	N	6	N	N
89	20240614	090315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180700	2900	2	1.63	136790500	764	3.06	178500	181200	178200	231000	124500	177800	179045.16	7.60	0	55	187200	182500	177500	172800	167800	184850	175150	462	53200	5000	135120	100	1	9230244	16679	5.27	0.64	12	0.01	34267.00	280436.00	229500	20240603	-21.26	117800	20230726	53.40	229500	-21.26	20240603	144900	24.71	20240103	229500	-21.26	20240603	117800	53.40	20230726	0.28	N	018670	5000	461 억	701904	N	N	6	N	N
90	20240613	160311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177800	4200	2	2.42	4444141700	24826	233.96	174800	182200	172500	225500	121600	173600	179011.98	7.57	0	530	176800	175200	173700	172100	170600	176000	172900	462	51900	5000	131930	100	1	9230244	16411	5.19	0.63	12	0.27	34267.00	280436.00	229500	20240603	-22.53	117800	20230726	50.93	229500	-22.53	20240603	144900	22.71	20240103	229500	-22.53	20240603	117800	50.93	20230726	0.28	N	018670	5000	461 억	698747	N	N	6	N	N
91	20240613	150316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	181500	7900	2	4.55	3818329900	21322	200.94	174800	182200	172500	225500	121600	173600	179079.35	7.57	0	1995	176800	175200	173700	172100	170600	176000	172900	462	51900	5000	131930	100	1	9230244	16753	5.30	0.65	12	0.23	34267.00	280436.00	229500	20240603	-20.92	117800	20230726	54.07	229500	-20.92	20240603	144900	25.26	20240103	229500	-20.92	20240603	117800	54.07	20230726	0.28	N	018670	5000	461 억	698747	N	N	14	N	N
92	20240613	140312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180800	7200	2	4.15	2567387200	14429	135.98	174800	180900	172500	225500	121600	173600	177932.44	7.57	0	3228	176800	175200	173700	172100	170600	176000	172900	462	51900	5000	131930	100	1	9230244	16688	5.28	0.64	12	0.16	34267.00	280436.00	229500	20240603	-21.22	117800	20230726	53.48	229500	-21.22	20240603	144900	24.78	20240103	229500	-21.22	20240603	117800	53.48	20230726	0.28	N	018670	5000	461 억	698747	N	N	14	N	N
93	20240613	130313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179000	5400	2	3.11	1641640300	9269	87.35	174800	179100	172500	225500	121600	173600	177110.83	7.57	0	791	176800	175200	173700	172100	170600	176000	172900	462	51900	5000	131930	100	1	9230244	16522	5.22	0.64	12	0.10	34267.00	280436.00	229500	20240603	-22.00	117800	20230726	51.95	229500	-22.00	20240603	144900	23.53	20240103	229500	-22.00	20240603	117800	51.95	20230726	0.28	N	018670	5000	461 억	698747	N	N	14	N	N
94	20240613	120313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178000	4400	2	2.53	1388139900	7847	73.95	174800	179100	172500	225500	121600	173600	176900.71	7.57	0	972	176800	175200	173700	172100	170600	176000	172900	462	51900	5000	131930	100	1	9230244	16430	5.19	0.63	12	0.09	34267.00	280436.00	229500	20240603	-22.44	117800	20230726	51.10	229500	-22.44	20240603	144900	22.84	20240103	229500	-22.44	20240603	117800	51.10	20230726	0.28	N	018670	5000	461 억	698747	N	N	14	N	N
95	20240613	110310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178400	4800	2	2.76	1193674500	6756	63.67	174800	179100	172500	225500	121600	173600	176683.61	7.57	0	1004	176800	175200	173700	172100	170600	176000	172900	462	51900	5000	131930	100	1	9230244	16467	5.21	0.64	12	0.07	34267.00	280436.00	229500	20240603	-22.27	117800	20230726	51.44	229500	-22.27	20240603	144900	23.12	20240103	229500	-22.27	20240603	117800	51.44	20230726	0.28	N	018670	5000	461 억	698747	N	N	14	N	N
96	20240613	100311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174700	1100	2	0.63	307170700	1770	16.68	174800	174800	172500	225500	121600	173600	173542.77	7.57	0	280	176800	175200	173700	172100	170600	176000	172900	462	51900	5000	131930	100	1	9230244	16125	5.10	0.62	12	0.02	34267.00	280436.00	229500	20240603	-23.88	117800	20230726	48.30	229500	-23.88	20240603	144900	20.57	20240103	229500	-23.88	20240603	117800	48.30	20230726	0.28	N	018670	5000	461 억	698747	N	N	14	N	N
97	20240613	090314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174600	1000	2	0.58	3321000	19	0.18	174800	174800	174600	225500	121600	173600	174789.47	7.57	0	-3	176800	175200	173700	172100	170600	176000	172900	462	51900	5000	131930	100	1	9230244	16116	5.10	0.62	12	0.00	34267.00	280436.00	229500	20240603	-23.92	117800	20230726	48.22	229500	-23.92	20240603	144900	20.50	20240103	229500	-23.92	20240603	117800	48.22	20230726	0.28	N	018670	5000	461 억	698747	N	N	14	N	N
98	20240612	160308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173600	100	2	0.06	1837820800	10578	66.47	172200	175300	172200	225500	121500	173500	173739.94	7.58	0	-567	181633	177566	175533	171466	169433	176550	170450	462	52000	5000	131860	100	1	9230244	16024	5.07	0.62	12	0.11	34267.00	280436.00	229500	20240603	-24.36	117800	20230726	47.37	229500	-24.36	20240603	144900	19.81	20240103	229500	-24.36	20240603	117800	47.37	20230726	0.32	N	018670	5000	461 억	699785	N	N	14	N	N
99	20240612	150315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173500	0	3	0.00	1780699100	10249	64.41	172200	175300	172200	225500	121500	173500	173743.69	7.58	0	-512	181633	177566	175533	171466	169433	176550	170450	462	52000	5000	131860	100	1	9230244	16014	5.06	0.62	12	0.11	34267.00	280436.00	229500	20240603	-24.40	117800	20230726	47.28	229500	-24.40	20240603	144900	19.74	20240103	229500	-24.40	20240603	117800	47.28	20230726	0.32	N	018670	5000	461 억	699785	N	N	40	N	N
100	20240612	140310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174400	900	2	0.52	1461384100	8413	52.87	172200	175300	172200	225500	121500	173500	173705.47	7.58	0	165	181633	177566	175533	171466	169433	176550	170450	462	52000	5000	131860	100	1	9230244	16098	5.09	0.62	12	0.09	34267.00	280436.00	229500	20240603	-24.01	117800	20230726	48.05	229500	-24.01	20240603	144900	20.36	20240103	229500	-24.01	20240603	117800	48.05	20230726	0.32	N	018670	5000	461 억	699785	N	N	40	N	N
101	20240612	130310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174100	600	2	0.35	1240228500	7142	44.88	172200	175300	172200	225500	121500	173500	173652.83	7.58	0	688	181633	177566	175533	171466	169433	176550	170450	462	52000	5000	131860	100	1	9230244	16070	5.08	0.62	12	0.08	34267.00	280436.00	229500	20240603	-24.14	117800	20230726	47.79	229500	-24.14	20240603	144900	20.15	20240103	229500	-24.14	20240603	117800	47.79	20230726	0.32	N	018670	5000	461 억	699785	N	N	40	N	N
102	20240612	120310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174800	1300	2	0.75	1027715700	5922	37.21	172200	175300	172200	225500	121500	173500	173542.00	7.58	0	999	181633	177566	175533	171466	169433	176550	170450	462	52000	5000	131860	100	1	9230244	16134	5.10	0.62	12	0.06	34267.00	280436.00	229500	20240603	-23.83	117800	20230726	48.39	229500	-23.83	20240603	144900	20.63	20240103	229500	-23.83	20240603	117800	48.39	20230726	0.32	N	018670	5000	461 억	699785	N	N	40	N	N
103	20240612	110309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173600	100	2	0.06	845370200	4878	30.65	172200	175200	172200	225500	121500	173500	173302.62	7.58	0	976	181633	177566	175533	171466	169433	176550	170450	462	52000	5000	131860	100	1	9230244	16024	5.07	0.62	12	0.05	34267.00	280436.00	229500	20240603	-24.36	117800	20230726	47.37	229500	-24.36	20240603	144900	19.81	20240103	229500	-24.36	20240603	117800	47.37	20230726	0.32	N	018670	5000	461 억	699785	N	N	40	N	N
104	20240612	100310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173600	100	2	0.06	599351800	3460	21.74	172200	175200	172200	225500	121500	173500	173223.06	7.58	0	1017	181633	177566	175533	171466	169433	176550	170450	462	52000	5000	131860	100	1	9230244	16024	5.07	0.62	12	0.04	34267.00	280436.00	229500	20240603	-24.36	117800	20230726	47.37	229500	-24.36	20240603	144900	19.81	20240103	229500	-24.36	20240603	117800	47.37	20230726	0.32	N	018670	5000	461 억	699785	N	N	40	N	N
105	20240612	090310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173400	-100	5	-0.06	114789000	665	4.18	172200	173400	172200	225500	121500	173500	172615.04	7.58	0	432	181633	177566	175533	171466	169433	176550	170450	462	52000	5000	131860	100	1	9230244	16005	5.06	0.62	12	0.01	34267.00	280436.00	229500	20240603	-24.44	117800	20230726	47.20	229500	-24.44	20240603	144900	19.67	20240103	229500	-24.44	20240603	117800	47.20	20230726	0.32	N	018670	5000	461 억	699785	N	N	40	N	N
106	20240610	160307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178300	5300	2	3.06	5311693300	30544	66.39	167100	181000	167100	224500	121100	173000	173900.41	7.62	0	-419	185000	179000	175800	169800	166600	177400	168200	462	51500	5000	131480	100	1	9230244	16458	5.20	0.64	12	0.33	34267.00	280436.00	229500	20240603	-22.31	117800	20230726	51.36	229500	-22.31	20240603	144900	23.05	20240103	229500	-22.31	20240603	117800	51.36	20230726	0.34	N	018670	5000	461 억	703626	N	N	34	N	N
107	20240610	150309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179000	6000	2	3.47	4917786000	28339	61.59	167100	181000	167100	224500	121100	173000	173534.31	7.62	0	228	185000	179000	175800	169800	166600	177400	168200	462	51500	5000	131480	100	1	9230244	16522	5.22	0.64	12	0.31	34267.00	280436.00	229500	20240603	-22.00	117800	20230726	51.95	229500	-22.00	20240603	144900	23.53	20240103	229500	-22.00	20240603	117800	51.95	20230726	0.34	N	018670	5000	461 억	703626	N	N	32	N	N
108	20240610	140308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175000	2000	2	1.16	3362811300	19615	42.63	167100	175700	167100	224500	121100	173000	171440.40	7.62	0	1325	185000	179000	175800	169800	166600	177400	168200	462	51500	5000	131480	100	1	9230244	16153	5.11	0.62	12	0.21	34267.00	280436.00	229500	20240603	-23.75	117800	20230726	48.56	229500	-23.75	20240603	144900	20.77	20240103	229500	-23.75	20240603	117800	48.56	20230726	0.34	N	018670	5000	461 억	703626	N	N	32	N	N
109	20240610	130308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	172400	-600	5	-0.35	2672133700	15648	34.01	167100	173000	167100	224500	121100	173000	170764.48	7.62	0	1598	185000	179000	175800	169800	166600	177400	168200	462	51500	5000	131480	100	1	9230244	15913	5.03	0.61	12	0.17	34267.00	280436.00	229500	20240603	-24.88	117800	20230726	46.35	229500	-24.88	20240603	144900	18.98	20240103	229500	-24.88	20240603	117800	46.35	20230726	0.34	N	018670	5000	461 억	703626	N	N	32	N	N
110	20240610	120308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171000	-2000	5	-1.16	2320682400	13598	29.55	167100	173000	167100	224500	121100	173000	170662.65	7.62	0	1291	185000	179000	175800	169800	166600	177400	168200	462	51500	5000	131480	100	1	9230244	15784	4.99	0.61	12	0.15	34267.00	280436.00	229500	20240603	-25.49	117800	20230726	45.16	229500	-25.49	20240603	144900	18.01	20240103	229500	-25.49	20240603	117800	45.16	20230726	0.34	N	018670	5000	461 억	703626	N	N	32	N	N
111	20240610	110310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171600	-1400	5	-0.81	1997073900	11708	25.45	167100	173000	167100	224500	121100	173000	170572.41	7.62	0	1680	185000	179000	175800	169800	166600	177400	168200	462	51500	5000	131480	100	1	9230244	15839	5.01	0.61	12	0.13	34267.00	280436.00	229500	20240603	-25.23	117800	20230726	45.67	229500	-25.23	20240603	144900	18.43	20240103	229500	-25.23	20240603	117800	45.67	20230726	0.34	N	018670	5000	461 억	703626	N	N	32	N	N
112	20240610	100309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171700	-1300	5	-0.75	1577166400	9263	20.13	167100	173000	167100	224500	121100	173000	170263.71	7.62	0	1405	185000	179000	175800	169800	166600	177400	168200	462	51500	5000	131480	100	1	9230244	15848	5.01	0.61	12	0.10	34267.00	280436.00	229500	20240603	-25.19	117800	20230726	45.76	229500	-25.19	20240603	144900	18.50	20240103	229500	-25.19	20240603	117800	45.76	20230726	0.34	N	018670	5000	461 억	703626	N	N	32	N	N
113	20240610	090313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170000	-3000	5	-1.73	375923700	2238	4.86	167100	173000	167100	224500	121100	173000	167961.80	7.62	0	546	185000	179000	175800	169800	166600	177400	168200	462	51500	5000	131480	100	1	9230244	15691	4.96	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.93	117800	20230726	44.31	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	117800	44.31	20230726	0.34	N	018670	5000	461 억	703626	N	N	32	N	N
114	20240607	160316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173000	-6400	5	-3.57	8006171800	45542	112.02	175000	181800	172600	233000	125600	179400	175800.64	7.64	0	-3549	187666	183532	177766	173632	167866	185600	175700	462	53600	5000	136340	100	1	9230244	15968	5.05	0.62	12	0.49	34267.00	280436.00	229500	20240603	-24.62	117800	20230726	46.86	229500	-24.62	20240603	144900	19.39	20240103	229500	-24.62	20240603	117800	46.86	20230726	0.33	N	018670	5000	461 억	704939	N	N	32	N	N
115	20240607	150318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174900	-4500	5	-2.51	7355187000	41791	102.79	175000	181800	172600	233000	125600	179400	175998.82	7.64	0	-3383	187666	183532	177766	173632	167866	185600	175700	462	53600	5000	136340	100	1	9230244	16144	5.10	0.62	12	0.45	34267.00	280436.00	229500	20240603	-23.79	117800	20230726	48.47	229500	-23.79	20240603	144900	20.70	20240103	229500	-23.79	20240603	117800	48.47	20230726	0.33	N	018670	5000	461 억	704939	N	N	2	N	N
116	20240607	140316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173800	-5600	5	-3.12	6733355600	38237	94.05	175000	181800	172600	233000	125600	179400	176094.77	7.64	0	-2547	187666	183532	177766	173632	167866	185600	175700	462	53600	5000	136340	100	1	9230244	16042	5.07	0.62	12	0.41	34267.00	280436.00	229500	20240603	-24.27	117800	20230726	47.54	229500	-24.27	20240603	144900	19.94	20240103	229500	-24.27	20240603	117800	47.54	20230726	0.33	N	018670	5000	461 억	704939	N	N	2	N	N
117	20240607	130317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173500	-5900	5	-3.29	6032029900	34225	84.18	175000	181800	172600	233000	125600	179400	176245.76	7.64	0	-2156	187666	183532	177766	173632	167866	185600	175700	462	53600	5000	136340	100	1	9230244	16014	5.06	0.62	12	0.37	34267.00	280436.00	229500	20240603	-24.40	117800	20230726	47.28	229500	-24.40	20240603	144900	19.74	20240103	229500	-24.40	20240603	117800	47.28	20230726	0.33	N	018670	5000	461 억	704939	N	N	2	N	N
118	20240607	120317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173600	-5800	5	-3.23	5525883600	31307	77.00	175000	181800	172600	233000	125600	179400	176505.77	7.64	0	-2178	187666	183532	177766	173632	167866	185600	175700	462	53600	5000	136340	100	1	9230244	16024	5.07	0.62	12	0.34	34267.00	280436.00	229500	20240603	-24.36	117800	20230726	47.37	229500	-24.36	20240603	144900	19.81	20240103	229500	-24.36	20240603	117800	47.37	20230726	0.33	N	018670	5000	461 억	704939	N	N	2	N	N
119	20240607	110316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174400	-5000	5	-2.79	4721330700	26674	65.61	175000	181800	172600	233000	125600	179400	177000.69	7.64	0	-2800	187666	183532	177766	173632	167866	185600	175700	462	53600	5000	136340	100	1	9230244	16098	5.09	0.62	12	0.29	34267.00	280436.00	229500	20240603	-24.01	117800	20230726	48.05	229500	-24.01	20240603	144900	20.36	20240103	229500	-24.01	20240603	117800	48.05	20230726	0.33	N	018670	5000	461 억	704939	N	N	2	N	N
120	20240607	100316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180000	600	2	0.33	1652334400	9321	22.93	175000	180000	175000	233000	125600	179400	177268.71	7.64	0	-513	187666	183532	177766	173632	167866	185600	175700	462	53600	5000	136340	100	1	9230244	16614	5.25	0.64	12	0.10	34267.00	280436.00	229500	20240603	-21.57	117800	20230726	52.80	229500	-21.57	20240603	144900	24.22	20240103	229500	-21.57	20240603	117800	52.80	20230726	0.33	N	018670	5000	461 억	704939	N	N	2	N	N
121	20240607	090313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176800	-2600	5	-1.45	380934700	2172	5.34	175000	177500	175000	233000	125600	179400	175373.18	7.64	0	485	187666	183532	177766	173632	167866	185600	175700	462	53600	5000	136340	100	1	9230244	16319	5.16	0.63	12	0.02	34267.00	280436.00	229500	20240603	-22.96	117800	20230726	50.08	229500	-22.96	20240603	144900	22.02	20240103	229500	-22.96	20240603	117800	50.08	20230726	0.33	N	018670	5000	461 억	704939	N	N	2	N	N
122	20240605	160313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179400	4200	2	2.40	7059566400	39676	15.85	172000	181900	172000	227500	122700	175200	177926.94	7.57	0	6558	217733	196466	183733	162466	149733	190100	156100	462	52300	5000	133150	100	1	9230244	16559	5.24	0.64	12	0.43	34267.00	280436.00	229500	20240603	-21.83	117800	20230726	52.29	229500	-21.83	20240603	144900	23.81	20240103	229500	-21.83	20240603	117800	52.29	20230726	0.09	N	018670	5000	461 억	698701	N	N	2	N	N
123	20240605	150313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180500	5300	2	3.03	6391372600	35968	14.37	172000	181900	172000	227500	122700	175200	177696.08	7.57	0	5985	217733	196466	183733	162466	149733	190100	156100	462	52300	5000	133150	100	1	9230244	16661	5.27	0.64	12	0.39	34267.00	280436.00	229500	20240603	-21.35	117800	20230726	53.23	229500	-21.35	20240603	144900	24.57	20240103	229500	-21.35	20240603	117800	53.23	20230726	0.09	N	018670	5000	461 억	698701	N	N	7	N	N
124	20240605	140313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	179100	3900	2	2.23	5558187700	31341	12.52	172000	181900	172000	227500	122700	175200	177345.58	7.57	0	6280	217733	196466	183733	162466	149733	190100	156100	462	52300	5000	133150	100	1	9230244	16531	5.23	0.64	12	0.34	34267.00	280436.00	229500	20240603	-21.96	117800	20230726	52.04	229500	-21.96	20240603	144900	23.60	20240103	229500	-21.96	20240603	117800	52.04	20230726	0.09	N	018670	5000	461 억	698701	N	N	7	N	N
125	20240605	130315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180400	5200	2	2.97	4629543100	26178	10.46	172000	180400	172000	227500	122700	175200	176848.62	7.57	0	6340	217733	196466	183733	162466	149733	190100	156100	462	52300	5000	133150	100	1	9230244	16651	5.26	0.64	12	0.28	34267.00	280436.00	229500	20240603	-21.39	117800	20230726	53.14	229500	-21.39	20240603	144900	24.50	20240103	229500	-21.39	20240603	117800	53.14	20230726	0.09	N	018670	5000	461 억	698701	N	N	7	N	N
126	20240605	120314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177400	2200	2	1.26	3797400600	21517	8.60	172000	179700	172000	227500	122700	175200	176483.74	7.57	0	4960	217733	196466	183733	162466	149733	190100	156100	462	52300	5000	133150	100	1	9230244	16374	5.18	0.63	12	0.23	34267.00	280436.00	229500	20240603	-22.70	117800	20230726	50.59	229500	-22.70	20240603	144900	22.43	20240103	229500	-22.70	20240603	117800	50.59	20230726	0.09	N	018670	5000	461 억	698701	N	N	7	N	N
127	20240605	110315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178000	2800	2	1.60	3332088600	18896	7.55	172000	179700	172000	227500	122700	175200	176338.30	7.57	0	5043	217733	196466	183733	162466	149733	190100	156100	462	52300	5000	133150	100	1	9230244	16430	5.19	0.63	12	0.20	34267.00	280436.00	229500	20240603	-22.44	117800	20230726	51.10	229500	-22.44	20240603	144900	22.84	20240103	229500	-22.44	20240603	117800	51.10	20230726	0.09	N	018670	5000	461 억	698701	N	N	7	N	N
128	20240605	100314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176700	1500	2	0.86	2594640000	14736	5.89	172000	179700	172000	227500	122700	175200	176074.92	7.57	0	3463	217733	196466	183733	162466	149733	190100	156100	462	52300	5000	133150	100	1	9230244	16310	5.16	0.63	12	0.16	34267.00	280436.00	229500	20240603	-23.01	117800	20230726	50.00	229500	-23.01	20240603	144900	21.95	20240103	229500	-23.01	20240603	117800	50.00	20230726	0.09	N	018670	5000	461 억	698701	N	N	7	N	N
129	20240605	090313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177400	2200	2	1.26	499467800	2871	1.15	172000	177400	172000	227500	122700	175200	173969.98	7.57	0	686	217733	196466	183733	162466	149733	190100	156100	462	52300	5000	133150	100	1	9230244	16374	5.18	0.63	12	0.03	34267.00	280436.00	229500	20240603	-22.70	117800	20230726	50.59	229500	-22.70	20240603	144900	22.43	20240103	229500	-22.70	20240603	117800	50.59	20230726	0.09	N	018670	5000	461 억	698701	N	N	7	N	N
130	20240604	160311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175200	-15300	5	-8.03	47068206400	249059	51.51	187600	205000	171000	247500	133400	190500	188996.35	7.59	0	-5624	250100	220300	199700	169900	149300	235200	184800	462	57000	5000	144780	100	1	9230244	16171	5.11	0.62	12	2.70	34267.00	280436.00	229500	20240603	-23.66	117800	20230726	48.73	229500	-23.66	20240603	144900	20.91	20240103	229500	-23.66	20240603	117800	48.73	20230726	0.10	N	018670	5000	461 억	701006	N	N	7	N	N
131	20240604	150312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175700	-14800	5	-7.77	46280000800	244582	50.58	187600	205000	171000	247500	133400	190500	189218.73	7.59	0	-6124	250100	220300	199700	169900	149300	235200	184800	462	57000	5000	144780	100	1	9230244	16218	5.13	0.63	12	2.65	34267.00	280436.00	229500	20240603	-23.44	117800	20230726	49.15	229500	-23.44	20240603	144900	21.26	20240103	229500	-23.44	20240603	117800	49.15	20230726	0.10	N	018670	5000	461 억	701006	N	N	39	N	N
132	20240604	140313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178200	-12300	5	-6.46	44093323900	232182	48.02	187600	205000	171000	247500	133400	190500	189907.45	7.59	0	-8188	250100	220300	199700	169900	149300	235200	184800	462	57000	5000	144780	100	1	9230244	16448	5.20	0.64	12	2.52	34267.00	280436.00	229500	20240603	-22.35	117800	20230726	51.27	229500	-22.35	20240603	144900	22.98	20240103	229500	-22.35	20240603	117800	51.27	20230726	0.10	N	018670	5000	461 억	701006	N	N	39	N	N
133	20240604	130311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	181200	-9300	5	-4.88	42453059400	223037	46.12	187600	205000	171000	247500	133400	190500	190340.60	7.59	0	-7779	250100	220300	199700	169900	149300	235200	184800	462	57000	5000	144780	100	1	9230244	16725	5.29	0.65	12	2.42	34267.00	280436.00	229500	20240603	-21.05	117800	20230726	53.82	229500	-21.05	20240603	144900	25.05	20240103	229500	-21.05	20240603	117800	53.82	20230726	0.10	N	018670	5000	461 억	701006	N	N	39	N	N
134	20240604	120310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177800	-12700	5	-6.67	41278791600	216495	44.77	187600	205000	171000	247500	133400	190500	190668.88	7.59	0	-7759	250100	220300	199700	169900	149300	235200	184800	462	57000	5000	144780	100	1	9230244	16411	5.19	0.63	12	2.35	34267.00	280436.00	229500	20240603	-22.53	117800	20230726	50.93	229500	-22.53	20240603	144900	22.71	20240103	229500	-22.53	20240603	117800	50.93	20230726	0.10	N	018670	5000	461 억	701006	N	N	39	N	N
135	20240604	110310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	180300	-10200	5	-5.35	39737297000	207845	42.98	187600	205000	171000	247500	133400	190500	191188.47	7.59	0	-7997	250100	220300	199700	169900	149300	235200	184800	462	57000	5000	144780	100	1	9230244	16642	5.26	0.64	12	2.25	34267.00	280436.00	229500	20240603	-21.44	117800	20230726	53.06	229500	-21.44	20240603	144900	24.43	20240103	229500	-21.44	20240603	117800	53.06	20230726	0.10	N	018670	5000	461 억	701006	N	N	39	N	N
136	20240604	100310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	184500	-6000	5	-3.15	33547689200	173316	35.84	187600	205000	181200	247500	133400	190500	193570.70	7.59	0	-10073	250100	220300	199700	169900	149300	235200	184800	462	57000	5000	144780	100	1	9230244	17030	5.38	0.66	12	1.88	34267.00	280436.00	229500	20240603	-19.61	117800	20230726	56.62	229500	-19.61	20240603	144900	27.33	20240103	229500	-19.61	20240603	117800	56.62	20230726	0.10	N	018670	5000	461 억	701006	N	N	39	N	N
137	20240604	090313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	186500	-4000	5	-2.10	1988330300	10710	2.21	187600	188300	181800	247500	133400	190500	185466.59	7.59	0	221	250100	220300	199700	169900	149300	235200	184800	462	57000	5000	144780	100	1	9230244	17214	5.44	0.67	12	0.12	34267.00	280436.00	229500	20240603	-18.74	117800	20230726	58.32	229500	-18.74	20240603	144900	28.71	20240103	229500	-18.74	20240603	117800	58.32	20230726	0.10	N	018670	5000	461 억	701006	N	N	39	N	N
138	20240603	160309	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	190500	12000	2	6.72	98582025200	478643	1735.53	179100	229500	179100	232000	125000	178500	205993.76	7.70	0	-2483	189166	183832	174466	169132	159766	186500	171800	462	53500	5000	135660	100	1	9230244	17584	5.56	0.68	12	5.19	34267.00	280436.00	229500	20240603	-16.99	117800	20230726	61.71	229500	-16.99	20240603	144900	31.47	20240103	229500	-16.99	20240603	117800	61.71	20230726	0.11	N	018670	5000	461 억	710620	N	N	39	N	N
139	20240603	150309	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	187900	9400	2	5.27	94486062000	457035	1657.18	179100	229500	179100	232000	125000	178500	206737.04	7.70	0	-5123	189166	183832	174466	169132	159766	186500	171800	462	53500	5000	135660	100	1	9230244	17344	5.48	0.67	12	4.95	34267.00	280436.00	229500	20240603	-18.13	117800	20230726	59.51	229500	-18.13	20240603	144900	29.68	20240103	229500	-18.13	20240603	117800	59.51	20230726	0.11	N	018670	5000	461 억	710620	N	N	42	N	N
140	20240603	140309	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	195600	17100	2	9.58	81178687200	388197	1407.58	179100	229500	179100	232000	125000	178500	209117.25	7.70	0	-8440	189166	183832	174466	169132	159766	186500	171800	462	53500	5000	135660	100	1	9230244	18054	5.71	0.70	12	4.21	34267.00	280436.00	229500	20240603	-14.77	117800	20230726	66.04	229500	-14.77	20240603	144900	34.99	20240103	229500	-14.77	20240603	117800	66.04	20230726	0.11	N	018670	5000	461 억	710620	N	N	42	N	N
141	20240603	130309	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	211500	33000	2	18.49	66700854600	316554	1147.81	179100	229500	179100	232000	125000	178500	210709.25	7.70	0	-12191	189166	183832	174466	169132	159766	186500	171800	462	53500	5000	135660	500	1	9230244	19522	6.17	0.75	12	3.43	34267.00	280436.00	229500	20240603	-7.84	117800	20230726	79.54	229500	-7.84	20240603	144900	45.96	20240103	229500	-7.84	20240603	117800	79.54	20230726	0.11	N	018670	5000	461 억	710620	N	N	42	N	N
142	20240603	120309	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	221500	43000	2	24.09	52888466100	252278	914.75	179100	229500	179100	232000	125000	178500	209643.59	7.70	0	-9019	189166	183832	174466	169132	159766	186500	171800	462	53500	5000	135660	500	1	9230244	20445	6.46	0.79	12	2.73	34267.00	280436.00	229500	20240603	-3.49	117800	20230726	88.03	229500	-3.49	20240603	144900	52.86	20240103	229500	-3.49	20240603	117800	88.03	20230726	0.11	N	018670	5000	461 억	710620	N	N	42	N	N
143	20240603	110307	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	203000	24500	2	13.73	21113298600	106461	386.02	179100	219000	179100	232000	125000	178500	198319.56	7.70	0	-4936	189166	183832	174466	169132	159766	186500	171800	462	53500	5000	135660	500	1	9230244	18737	5.92	0.72	12	1.15	34267.00	280436.00	219000	20240603	-7.31	117800	20230726	72.33	219000	-7.31	20240603	144900	40.10	20240103	219000	-7.31	20240603	117800	72.33	20230726	0.11	N	018670	5000	461 억	710620	N	N	42	N	N
144	20240603	100306	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	187900	9400	2	5.27	3388053800	18264	66.22	179100	188400	179100	232000	125000	178500	185504.48	7.70	0	2218	189166	183832	174466	169132	159766	186500	171800	462	53500	5000	135660	100	1	9230244	17344	5.48	0.67	12	0.20	34267.00	280436.00	188400	20240603	-0.27	117800	20230726	59.51	188400	-0.27	20240603	144900	29.68	20240103	188400	-0.27	20240603	117800	59.51	20230726	0.11	N	018670	5000	461 억	710620	N	N	42	N	N
145	20240603	090306	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	185700	7200	2	4.03	640363400	3514	12.74	179100	185700	179100	232000	125000	178500	182232.04	7.70	0	1356	189166	183832	174466	169132	159766	186500	171800	462	53500	5000	135660	100	1	9230244	17141	5.42	0.66	12	0.04	34267.00	280436.00	185700	20240603	0.00	117800	20230726	57.64	185700	0.00	20240603	144900	28.16	20240103	185700	0.00	20240603	117800	57.64	20230726	0.11	N	018670	5000	461 억	710620	N	N	42	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History