KissMeData/031430/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160416	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15910	-10	5	-0.06	1004576700	62991	272.79	15950	16040	15900	20650	11150	15920	15948.00	5.32	14334	16146	16032	15976	15862	15806	16005	15835	357	4730	1000	11460	10	1	35700000	5680	14.49	0.67	12	0.18	1098.00	23781.00	19920	20230911	-20.13	14830	20230726	7.28	18360	-13.34	20240401	15480	2.78	20240318	19920	-20.13	20230911	14830	7.28	20230726	0.64	N	031430	1000	357 억	1899340	N	N	14707	N	N
3	20240628	150421	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15910	-10	5	-0.06	893892740	56035	242.67	15950	16040	15900	20650	11150	15920	15952.41	5.32	14620	16146	16032	15976	15862	15806	16005	15835	357	4730	1000	11460	10	1	35700000	5680	14.49	0.67	12	0.16	1098.00	23781.00	19920	20230911	-20.13	14830	20230726	7.28	18360	-13.34	20240401	15480	2.78	20240318	19920	-20.13	20230911	14830	7.28	20230726	0.64	N	031430	1000	357 억	1899340	N	N	92	N	N
4	20240628	140419	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15980	60	2	0.38	621310500	38929	168.59	15950	16040	15900	20650	11150	15920	15960.10	5.32	13883	16146	16032	15976	15862	15806	16005	15835	357	4730	1000	11460	10	1	35700000	5705	14.55	0.67	12	0.11	1098.00	23781.00	19920	20230911	-19.78	14830	20230726	7.75	18360	-12.96	20240401	15480	3.23	20240318	19920	-19.78	20230911	14830	7.75	20230726	0.64	N	031430	1000	357 억	1899340	N	N	92	N	N
5	20240628	130420	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15980	60	2	0.38	533750000	33446	144.84	15950	16040	15900	20650	11150	15920	15958.57	5.32	11367	16146	16032	15976	15862	15806	16005	15835	357	4730	1000	11460	10	1	35700000	5705	14.55	0.67	12	0.09	1098.00	23781.00	19920	20230911	-19.78	14830	20230726	7.75	18360	-12.96	20240401	15480	3.23	20240318	19920	-19.78	20230911	14830	7.75	20230726	0.64	N	031430	1000	357 억	1899340	N	N	92	N	N
6	20240628	120419	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15980	60	2	0.38	361108040	22611	97.92	15950	16040	15900	20650	11150	15920	15970.48	5.32	7156	16146	16032	15976	15862	15806	16005	15835	357	4730	1000	11460	10	1	35700000	5705	14.55	0.67	12	0.06	1098.00	23781.00	19920	20230911	-19.78	14830	20230726	7.75	18360	-12.96	20240401	15480	3.23	20240318	19920	-19.78	20230911	14830	7.75	20230726	0.64	N	031430	1000	357 억	1899340	N	N	92	N	N
7	20240628	110414	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15980	60	2	0.38	248327110	15551	67.35	15950	16040	15900	20650	11150	15920	15968.59	5.32	3188	16146	16032	15976	15862	15806	16005	15835	357	4730	1000	11460	10	1	35700000	5705	14.55	0.67	12	0.04	1098.00	23781.00	19920	20230911	-19.78	14830	20230726	7.75	18360	-12.96	20240401	15480	3.23	20240318	19920	-19.78	20230911	14830	7.75	20230726	0.64	N	031430	1000	357 억	1899340	N	N	92	N	N
8	20240628	100411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15990	70	2	0.44	149531360	9355	40.51	15950	16040	15900	20650	11150	15920	15984.18	5.32	981	16146	16032	15976	15862	15806	16005	15835	357	4730	1000	11460	10	1	35700000	5708	14.56	0.67	12	0.03	1098.00	23781.00	19920	20230911	-19.73	14830	20230726	7.82	18360	-12.91	20240401	15480	3.29	20240318	19920	-19.73	20230911	14830	7.82	20230726	0.64	N	031430	1000	357 억	1899340	N	N	92	N	N
9	20240628	090412	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15980	60	2	0.38	2312300	145	0.63	15950	15980	15920	20650	11150	15920	15948.89	5.32	-32	16146	16032	15976	15862	15806	16005	15835	357	4730	1000	11460	10	1	35700000	5705	14.55	0.67	12	0.00	1098.00	23781.00	19920	20230911	-19.78	14830	20230726	7.75	18360	-12.96	20240401	15480	3.23	20240318	19920	-19.78	20230911	14830	7.75	20230726	0.64	N	031430	1000	357 억	1899340	N	N	92	N	N
10	20240627	160407	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15920	-170	5	-1.06	365400950	22902	82.90	16000	16090	15920	20900	11270	16090	15954.98	5.34	-6251	16296	16192	16096	15992	15896	16145	15945	357	4810	1000	11580	10	1	35700000	5683	14.50	0.67	12	0.06	1098.00	23781.00	19920	20230911	-20.08	14830	20230726	7.35	18360	-13.29	20240401	15480	2.84	20240318	19920	-20.08	20230911	14830	7.35	20230726	0.63	N	031430	1000	357 억	1905523	N	N	92	N	N
11	20240627	150413	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15930	-160	5	-0.99	347330230	21767	78.79	16000	16090	15920	20900	11270	16090	15956.73	5.34	-5758	16296	16192	16096	15992	15896	16145	15945	357	4810	1000	11580	10	1	35700000	5687	14.51	0.67	12	0.06	1098.00	23781.00	19920	20230911	-20.03	14830	20230726	7.42	18360	-13.24	20240401	15480	2.91	20240318	19920	-20.03	20230911	14830	7.42	20230726	0.63	N	031430	1000	357 억	1905523	N	N	151	N	N
12	20240627	140410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15930	-160	5	-0.99	305414020	19135	69.27	16000	16090	15920	20900	11270	16090	15961.01	5.34	-5061	16296	16192	16096	15992	15896	16145	15945	357	4810	1000	11580	10	1	35700000	5687	14.51	0.67	12	0.05	1098.00	23781.00	19920	20230911	-20.03	14830	20230726	7.42	18360	-13.24	20240401	15480	2.91	20240318	19920	-20.03	20230911	14830	7.42	20230726	0.63	N	031430	1000	357 억	1905523	N	N	151	N	N
13	20240627	130411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15950	-140	5	-0.87	237501940	14876	53.85	16000	16090	15920	20900	11270	16090	15965.44	5.34	-3736	16296	16192	16096	15992	15896	16145	15945	357	4810	1000	11580	10	1	35700000	5694	14.53	0.67	12	0.04	1098.00	23781.00	19920	20230911	-19.93	14830	20230726	7.55	18360	-13.13	20240401	15480	3.04	20240318	19920	-19.93	20230911	14830	7.55	20230726	0.63	N	031430	1000	357 억	1905523	N	N	151	N	N
14	20240627	120413	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15950	-140	5	-0.87	212022560	13279	48.07	16000	16090	15920	20900	11270	16090	15966.76	5.34	-3162	16296	16192	16096	15992	15896	16145	15945	357	4810	1000	11580	10	1	35700000	5694	14.53	0.67	12	0.04	1098.00	23781.00	19920	20230911	-19.93	14830	20230726	7.55	18360	-13.13	20240401	15480	3.04	20240318	19920	-19.93	20230911	14830	7.55	20230726	0.63	N	031430	1000	357 억	1905523	N	N	151	N	N
15	20240627	110411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15950	-140	5	-0.87	190462020	11927	43.17	16000	16090	15920	20900	11270	16090	15968.98	5.34	-2901	16296	16192	16096	15992	15896	16145	15945	357	4810	1000	11580	10	1	35700000	5694	14.53	0.67	12	0.03	1098.00	23781.00	19920	20230911	-19.93	14830	20230726	7.55	18360	-13.13	20240401	15480	3.04	20240318	19920	-19.93	20230911	14830	7.55	20230726	0.63	N	031430	1000	357 억	1905523	N	N	151	N	N
16	20240627	100411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15960	-130	5	-0.81	130004770	8137	29.46	16000	16090	15920	20900	11270	16090	15976.99	5.34	-2408	16296	16192	16096	15992	15896	16145	15945	357	4810	1000	11580	10	1	35700000	5698	14.54	0.67	12	0.02	1098.00	23781.00	19920	20230911	-19.88	14830	20230726	7.62	18360	-13.07	20240401	15480	3.10	20240318	19920	-19.88	20230911	14830	7.62	20230726	0.63	N	031430	1000	357 억	1905523	N	N	151	N	N
17	20240627	090411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16000	-90	5	-0.56	22415460	1401	5.07	16000	16090	15920	20900	11270	16090	15999.61	5.34	55	16296	16192	16096	15992	15896	16145	15945	357	4810	1000	11580	10	1	35700000	5712	14.57	0.67	12	0.00	1098.00	23781.00	19920	20230911	-19.68	14830	20230726	7.89	18360	-12.85	20240401	15480	3.36	20240318	19920	-19.68	20230911	14830	7.89	20230726	0.63	N	031430	1000	357 억	1905523	N	N	151	N	N
18	20240626	160410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16090	-70	5	-0.43	443830730	27613	30.28	16160	16200	16000	21000	11320	16160	16073.25	5.34	732	16980	16570	16320	15910	15660	16445	15785	357	4840	1000	11630	10	1	35700000	5744	14.65	0.68	12	0.08	1098.00	23781.00	19920	20230911	-19.23	14830	20230726	8.50	18360	-12.36	20240401	15480	3.94	20240318	19920	-19.23	20230911	14830	8.50	20230726	0.63	N	031430	1000	357 억	1905339	N	N	151	N	N
19	20240626	150411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16080	-80	5	-0.50	413616610	25734	28.22	16160	16200	16000	21000	11320	16160	16072.76	5.34	779	16980	16570	16320	15910	15660	16445	15785	357	4840	1000	11630	10	1	35700000	5741	14.64	0.68	12	0.07	1098.00	23781.00	19920	20230911	-19.28	14830	20230726	8.43	18360	-12.42	20240401	15480	3.88	20240318	19920	-19.28	20230911	14830	8.43	20230726	0.63	N	031430	1000	357 억	1905339	N	N	28756	N	N
20	20240626	140410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16070	-90	5	-0.56	379877170	23635	25.92	16160	16200	16000	21000	11320	16160	16072.65	5.34	617	16980	16570	16320	15910	15660	16445	15785	357	4840	1000	11630	10	1	35700000	5737	14.64	0.68	12	0.07	1098.00	23781.00	19920	20230911	-19.33	14830	20230726	8.36	18360	-12.47	20240401	15480	3.81	20240318	19920	-19.33	20230911	14830	8.36	20230726	0.63	N	031430	1000	357 억	1905339	N	N	28756	N	N
21	20240626	130412	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16110	-50	5	-0.31	345291380	21485	23.56	16160	16200	16000	21000	11320	16160	16071.27	5.34	732	16980	16570	16320	15910	15660	16445	15785	357	4840	1000	11630	10	1	35700000	5751	14.67	0.68	12	0.06	1098.00	23781.00	19920	20230911	-19.13	14830	20230726	8.63	18360	-12.25	20240401	15480	4.07	20240318	19920	-19.13	20230911	14830	8.63	20230726	0.63	N	031430	1000	357 억	1905339	N	N	28756	N	N
22	20240626	120410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16130	-30	5	-0.19	300125930	18684	20.49	16160	16200	16000	21000	11320	16160	16063.25	5.34	689	16980	16570	16320	15910	15660	16445	15785	357	4840	1000	11630	10	1	35700000	5758	14.69	0.68	12	0.05	1098.00	23781.00	19920	20230911	-19.03	14830	20230726	8.77	18360	-12.15	20240401	15480	4.20	20240318	19920	-19.03	20230911	14830	8.77	20230726	0.63	N	031430	1000	357 억	1905339	N	N	28756	N	N
23	20240626	110411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16060	-100	5	-0.62	236814330	14754	16.18	16160	16200	16000	21000	11320	16160	16050.85	5.34	-1769	16980	16570	16320	15910	15660	16445	15785	357	4840	1000	11630	10	1	35700000	5733	14.63	0.68	12	0.04	1098.00	23781.00	19920	20230911	-19.38	14830	20230726	8.29	18360	-12.53	20240401	15480	3.75	20240318	19920	-19.38	20230911	14830	8.29	20230726	0.63	N	031430	1000	357 억	1905339	N	N	28756	N	N
24	20240626	100411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16050	-110	5	-0.68	172223020	10733	11.77	16160	16200	16000	21000	11320	16160	16046.11	5.34	-2784	16980	16570	16320	15910	15660	16445	15785	357	4840	1000	11630	10	1	35700000	5730	14.62	0.67	12	0.03	1098.00	23781.00	19920	20230911	-19.43	14830	20230726	8.23	18360	-12.58	20240401	15480	3.68	20240318	19920	-19.43	20230911	14830	8.23	20230726	0.63	N	031430	1000	357 억	1905339	N	N	28756	N	N
25	20240626	090410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16160	0	3	0.00	6074620	376	0.41	16160	16200	16120	21000	11320	16160	16155.89	5.34	-184	16980	16570	16320	15910	15660	16445	15785	357	4840	1000	11630	10	1	35700000	5769	14.72	0.68	12	0.00	1098.00	23781.00	19920	20230911	-18.88	14830	20230726	8.97	18360	-11.98	20240401	15480	4.39	20240318	19920	-18.88	20230911	14830	8.97	20230726	0.63	N	031430	1000	357 억	1905339	N	N	28756	N	N
26	20240625	160409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16160	-570	5	-3.41	1480685970	91183	425.43	16720	16730	16070	21700	11720	16730	16238.62	5.33	3459	17223	16976	16833	16586	16443	16905	16515	357	4970	1000	12040	10	1	35700000	5769	14.72	0.68	12	0.26	1098.00	23781.00	19920	20230911	-18.88	14830	20230726	8.97	18360	-11.98	20240401	15480	4.39	20240318	19920	-18.88	20230911	14830	8.97	20230726	0.62	N	031430	1000	357 억	1901365	N	N	28756	N	N
27	20240625	150410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16200	-530	5	-3.17	1319415350	81211	378.91	16720	16730	16070	21700	11720	16730	16246.76	5.33	-666	17223	16976	16833	16586	16443	16905	16515	357	4970	1000	12040	10	1	35700000	5783	14.75	0.68	12	0.23	1098.00	23781.00	19920	20230911	-18.67	14830	20230726	9.24	18360	-11.76	20240401	15480	4.65	20240318	19920	-18.67	20230911	14830	9.24	20230726	0.62	N	031430	1000	357 억	1901365	N	N	1554	N	N
28	20240625	140411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16180	-550	5	-3.29	1174126910	72244	337.07	16720	16730	16070	21700	11720	16730	16252.24	5.33	-5476	17223	16976	16833	16586	16443	16905	16515	357	4970	1000	12040	10	1	35700000	5776	14.74	0.68	12	0.20	1098.00	23781.00	19920	20230911	-18.78	14830	20230726	9.10	18360	-11.87	20240401	15480	4.52	20240318	19920	-18.78	20230911	14830	9.10	20230726	0.62	N	031430	1000	357 억	1901365	N	N	1554	N	N
29	20240625	130410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16130	-600	5	-3.59	990145650	60850	283.91	16720	16730	16070	21700	11720	16730	16271.91	5.33	-10629	17223	16976	16833	16586	16443	16905	16515	357	4970	1000	12040	10	1	35700000	5758	14.69	0.68	12	0.17	1098.00	23781.00	19920	20230911	-19.03	14830	20230726	8.77	18360	-12.15	20240401	15480	4.20	20240318	19920	-19.03	20230911	14830	8.77	20230726	0.62	N	031430	1000	357 억	1901365	N	N	1554	N	N
30	20240625	120411	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16130	-600	5	-3.59	773628540	47404	221.17	16720	16730	16130	21700	11720	16730	16319.90	5.33	-11445	17223	16976	16833	16586	16443	16905	16515	357	4970	1000	12040	10	1	35700000	5758	14.69	0.68	12	0.13	1098.00	23781.00	19920	20230911	-19.03	14830	20230726	8.77	18360	-12.15	20240401	15480	4.20	20240318	19920	-19.03	20230911	14830	8.77	20230726	0.62	N	031430	1000	357 억	1901365	N	N	1554	N	N
31	20240625	110414	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16290	-440	5	-2.63	448527210	27347	127.59	16720	16730	16290	21700	11720	16730	16401.33	5.33	-8476	17223	16976	16833	16586	16443	16905	16515	357	4970	1000	12040	10	1	35700000	5816	14.84	0.69	12	0.08	1098.00	23781.00	19920	20230911	-18.22	14830	20230726	9.84	18360	-11.27	20240401	15480	5.23	20240318	19920	-18.22	20230911	14830	9.84	20230726	0.62	N	031430	1000	357 억	1901365	N	N	1554	N	N
32	20240625	100410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16310	-420	5	-2.51	301452090	18330	85.52	16720	16730	16290	21700	11720	16730	16445.83	5.33	-7997	17223	16976	16833	16586	16443	16905	16515	357	4970	1000	12040	10	1	35700000	5823	14.85	0.69	12	0.05	1098.00	23781.00	19920	20230911	-18.12	14830	20230726	9.98	18360	-11.17	20240401	15480	5.36	20240318	19920	-18.12	20230911	14830	9.98	20230726	0.62	N	031430	1000	357 억	1901365	N	N	1554	N	N
33	20240625	090410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16680	-50	5	-0.30	34551720	2068	9.65	16720	16730	16600	21700	11720	16730	16707.79	5.33	-349	17223	16976	16833	16586	16443	16905	16515	357	4970	1000	12040	10	1	35700000	5955	15.19	0.70	12	0.01	1098.00	23781.00	19920	20230911	-16.27	14830	20230726	12.47	18360	-9.15	20240401	15480	7.75	20240318	19920	-16.27	20230911	14830	12.47	20230726	0.62	N	031430	1000	357 억	1901365	N	N	1554	N	N
34	20240624	160409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16730	-240	5	-1.41	359431390	21394	48.87	17050	17080	16690	22050	11880	16970	16800.71	5.42	-1859	17483	17226	17093	16836	16703	17160	16770	357	5080	1000	12210	10	1	35700000	5973	15.24	0.70	12	0.06	1098.00	23781.00	19920	20230911	-16.01	14830	20230726	12.81	18360	-8.88	20240401	15480	8.07	20240318	19920	-16.01	20230911	14830	12.81	20230726	0.63	N	031430	1000	357 억	1934933	N	N	1554	N	N
35	20240624	150410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16700	-270	5	-1.59	330114680	19639	44.86	17050	17080	16690	22050	11880	16970	16809.14	5.42	-1466	17483	17226	17093	16836	16703	17160	16770	357	5080	1000	12210	10	1	35700000	5962	15.21	0.70	12	0.06	1098.00	23781.00	19920	20230911	-16.16	14830	20230726	12.61	18360	-9.04	20240401	15480	7.88	20240318	19920	-16.16	20230911	14830	12.61	20230726	0.63	N	031430	1000	357 억	1934933	N	N	1380	N	N
36	20240624	140409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16710	-260	5	-1.53	291438520	17324	39.57	17050	17080	16700	22050	11880	16970	16822.82	5.42	-2159	17483	17226	17093	16836	16703	17160	16770	357	5080	1000	12210	10	1	35700000	5965	15.22	0.70	12	0.05	1098.00	23781.00	19920	20230911	-16.11	14830	20230726	12.68	18360	-8.99	20240401	15480	7.95	20240318	19920	-16.11	20230911	14830	12.68	20230726	0.63	N	031430	1000	357 억	1934933	N	N	1380	N	N
37	20240624	130408	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16710	-260	5	-1.53	240235310	14260	32.57	17050	17080	16700	22050	11880	16970	16846.80	5.42	-2264	17483	17226	17093	16836	16703	17160	16770	357	5080	1000	12210	10	1	35700000	5965	15.22	0.70	12	0.04	1098.00	23781.00	19920	20230911	-16.11	14830	20230726	12.68	18360	-8.99	20240401	15480	7.95	20240318	19920	-16.11	20230911	14830	12.68	20230726	0.63	N	031430	1000	357 억	1934933	N	N	1380	N	N
38	20240624	120409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16780	-190	5	-1.12	199082350	11801	26.96	17050	17080	16740	22050	11880	16970	16869.96	5.42	-1970	17483	17226	17093	16836	16703	17160	16770	357	5080	1000	12210	10	1	35700000	5990	15.28	0.71	12	0.03	1098.00	23781.00	19920	20230911	-15.76	14830	20230726	13.15	18360	-8.61	20240401	15480	8.40	20240318	19920	-15.76	20230911	14830	13.15	20230726	0.63	N	031430	1000	357 억	1934933	N	N	1380	N	N
39	20240624	110410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16910	-60	5	-0.35	137110900	8135	18.58	17050	17080	16740	22050	11880	16970	16854.44	5.42	-1305	17483	17226	17093	16836	16703	17160	16770	357	5080	1000	12210	10	1	35700000	6037	15.40	0.71	12	0.02	1098.00	23781.00	19920	20230911	-15.11	14830	20230726	14.03	18360	-7.90	20240401	15480	9.24	20240318	19920	-15.11	20230911	14830	14.03	20230726	0.63	N	031430	1000	357 억	1934933	N	N	1380	N	N
40	20240624	100410	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16940	-30	5	-0.18	46672320	2756	6.30	17050	17080	16850	22050	11880	16970	16934.80	5.42	-963	17483	17226	17093	16836	16703	17160	16770	357	5080	1000	12210	10	1	35700000	6048	15.43	0.71	12	0.01	1098.00	23781.00	19920	20230911	-14.96	14830	20230726	14.23	18360	-7.73	20240401	15480	9.43	20240318	19920	-14.96	20230911	14830	14.23	20230726	0.63	N	031430	1000	357 억	1934933	N	N	1380	N	N
41	20240624	090409	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16980	10	2	0.06	7668350	451	1.03	17050	17080	16920	22050	11880	16970	17002.99	5.42	-371	17483	17226	17093	16836	16703	17160	16770	357	5080	1000	12210	10	1	35700000	6062	15.46	0.71	12	0.00	1098.00	23781.00	19920	20230911	-14.76	14830	20230726	14.50	18360	-7.52	20240401	15480	9.69	20240318	19920	-14.76	20230911	14830	14.50	20230726	0.63	N	031430	1000	357 억	1934933	N	N	1380	N	N
42	20240621	160358	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16970	-440	5	-2.53	733539880	42947	184.54	17350	17350	16960	22600	12190	17410	17080.85	5.44	-8701	17596	17502	17376	17282	17156	17550	17330	357	5190	1000	12530	10	1	35700000	6058	15.46	0.71	12	0.12	1098.00	23781.00	19920	20230911	-14.81	14830	20230726	14.43	18360	-7.57	20240401	15480	9.63	20240318	19920	-14.81	20230911	14830	14.43	20230726	0.63	N	031430	1000	357 억	1943547	N	N	1380	N	N
43	20240621	150357	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16980	-430	5	-2.47	659462490	38582	165.79	17350	17350	16960	22600	12190	17410	17092.49	5.44	-9444	17596	17502	17376	17282	17156	17550	17330	357	5190	1000	12530	10	1	35700000	6062	15.46	0.71	12	0.11	1098.00	23781.00	19920	20230911	-14.76	14830	20230726	14.50	18360	-7.52	20240401	15480	9.69	20240318	19920	-14.76	20230911	14830	14.50	20230726	0.63	N	031430	1000	357 억	1943547	N	N	78	N	N
44	20240621	140357	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16980	-430	5	-2.47	557026770	32548	139.86	17350	17350	16980	22600	12190	17410	17114.01	5.44	-8023	17596	17502	17376	17282	17156	17550	17330	357	5190	1000	12530	10	1	35700000	6062	15.46	0.71	12	0.09	1098.00	23781.00	19920	20230911	-14.76	14830	20230726	14.50	18360	-7.52	20240401	15480	9.69	20240318	19920	-14.76	20230911	14830	14.50	20230726	0.63	N	031430	1000	357 억	1943547	N	N	78	N	N
45	20240621	130358	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17010	-400	5	-2.30	464882440	27129	116.57	17350	17350	17000	22600	12190	17410	17136.00	5.44	-7220	17596	17502	17376	17282	17156	17550	17330	357	5190	1000	12530	10	1	35700000	6073	15.49	0.72	12	0.08	1098.00	23781.00	19920	20230911	-14.61	14830	20230726	14.70	18360	-7.35	20240401	15480	9.88	20240318	19920	-14.61	20230911	14830	14.70	20230726	0.63	N	031430	1000	357 억	1943547	N	N	78	N	N
46	20240621	120359	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17050	-360	5	-2.07	383094900	22324	95.93	17350	17350	17050	22600	12190	17410	17160.67	5.44	-6713	17596	17502	17376	17282	17156	17550	17330	357	5190	1000	12530	10	1	35700000	6087	15.53	0.72	12	0.06	1098.00	23781.00	19920	20230911	-14.41	14830	20230726	14.97	18360	-7.14	20240401	15480	10.14	20240318	19920	-14.41	20230911	14830	14.97	20230726	0.63	N	031430	1000	357 억	1943547	N	N	78	N	N
47	20240621	110358	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17110	-300	5	-1.72	285401320	16604	71.35	17350	17350	17110	22600	12190	17410	17188.71	5.44	-5239	17596	17502	17376	17282	17156	17550	17330	357	5190	1000	12530	10	1	35700000	6108	15.58	0.72	12	0.05	1098.00	23781.00	19920	20230911	-14.11	14830	20230726	15.37	18360	-6.81	20240401	15480	10.53	20240318	19920	-14.11	20230911	14830	15.37	20230726	0.63	N	031430	1000	357 억	1943547	N	N	78	N	N
48	20240621	100356	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17150	-260	5	-1.49	204967530	11908	51.17	17350	17350	17140	22600	12190	17410	17212.59	5.44	-5322	17596	17502	17376	17282	17156	17550	17330	357	5190	1000	12530	10	1	35700000	6123	15.62	0.72	12	0.03	1098.00	23781.00	19920	20230911	-13.91	14830	20230726	15.64	18360	-6.59	20240401	15480	10.79	20240318	19920	-13.91	20230911	14830	15.64	20230726	0.63	N	031430	1000	357 억	1943547	N	N	78	N	N
49	20240621	090359	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17240	-170	5	-0.98	13021040	753	3.24	17350	17350	17230	22600	12190	17410	17292.22	5.44	-491	17596	17502	17376	17282	17156	17550	17330	357	5190	1000	12530	10	1	35700000	6155	15.70	0.72	12	0.00	1098.00	23781.00	19920	20230911	-13.45	14830	20230726	16.25	18360	-6.10	20240401	15480	11.37	20240318	19920	-13.45	20230911	14830	16.25	20230726	0.63	N	031430	1000	357 억	1943547	N	N	78	N	N
50	20240620	160357	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17410	20	2	0.12	398519720	22955	46.75	17250	17470	17250	22600	12180	17390	17360.89	5.43	2692	18230	17810	17570	17150	16910	17690	17030	357	5210	1000	12520	10	1	35700000	6215	15.86	0.73	12	0.06	1098.00	23781.00	19920	20230911	-12.60	14830	20230726	17.40	18360	-5.17	20240401	15480	12.47	20240318	19920	-12.60	20230911	14830	17.40	20230726	0.63	N	031430	1000	357 억	1939183	N	N	78	N	N
51	20240620	150357	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17360	-30	5	-0.17	363833140	20960	42.69	17250	17470	17250	22600	12180	17390	17358.45	5.43	2361	18230	17810	17570	17150	16910	17690	17030	357	5210	1000	12520	10	1	35700000	6198	15.81	0.73	12	0.06	1098.00	23781.00	19920	20230911	-12.85	14830	20230726	17.06	18360	-5.45	20240401	15480	12.14	20240318	19920	-12.85	20230911	14830	17.06	20230726	0.63	N	031430	1000	357 억	1939183	N	N	467	N	N
52	20240620	140356	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17380	-10	5	-0.06	327144180	18846	38.38	17250	17470	17250	22600	12180	17390	17358.81	5.43	2760	18230	17810	17570	17150	16910	17690	17030	357	5210	1000	12520	10	1	35700000	6205	15.83	0.73	12	0.05	1098.00	23781.00	19920	20230911	-12.75	14830	20230726	17.19	18360	-5.34	20240401	15480	12.27	20240318	19920	-12.75	20230911	14830	17.19	20230726	0.63	N	031430	1000	357 억	1939183	N	N	467	N	N
53	20240620	130357	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17360	-30	5	-0.17	286454440	16502	33.61	17250	17470	17250	22600	12180	17390	17358.77	5.43	2382	18230	17810	17570	17150	16910	17690	17030	357	5210	1000	12520	10	1	35700000	6198	15.81	0.73	12	0.05	1098.00	23781.00	19920	20230911	-12.85	14830	20230726	17.06	18360	-5.45	20240401	15480	12.14	20240318	19920	-12.85	20230911	14830	17.06	20230726	0.63	N	031430	1000	357 억	1939183	N	N	467	N	N
54	20240620	120356	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17370	-20	5	-0.12	262460780	15120	30.79	17250	17470	17250	22600	12180	17390	17358.52	5.43	1592	18230	17810	17570	17150	16910	17690	17030	357	5210	1000	12520	10	1	35700000	6201	15.82	0.73	12	0.04	1098.00	23781.00	19920	20230911	-12.80	14830	20230726	17.13	18360	-5.39	20240401	15480	12.21	20240318	19920	-12.80	20230911	14830	17.13	20230726	0.63	N	031430	1000	357 억	1939183	N	N	467	N	N
55	20240620	110357	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17340	-50	5	-0.29	214704440	12374	25.20	17250	17450	17250	22600	12180	17390	17351.26	5.43	1034	18230	17810	17570	17150	16910	17690	17030	357	5210	1000	12520	10	1	35700000	6190	15.79	0.73	12	0.03	1098.00	23781.00	19920	20230911	-12.95	14830	20230726	16.93	18360	-5.56	20240401	15480	12.02	20240318	19920	-12.95	20230911	14830	16.93	20230726	0.63	N	031430	1000	357 억	1939183	N	N	467	N	N
56	20240620	100358	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17390	0	3	0.00	166301970	9587	19.52	17250	17450	17250	22600	12180	17390	17346.61	5.43	781	18230	17810	17570	17150	16910	17690	17030	357	5210	1000	12520	10	1	35700000	6208	15.84	0.73	12	0.03	1098.00	23781.00	19920	20230911	-12.70	14830	20230726	17.26	18360	-5.28	20240401	15480	12.34	20240318	19920	-12.70	20230911	14830	17.26	20230726	0.63	N	031430	1000	357 억	1939183	N	N	467	N	N
57	20240620	090402	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17360	-30	5	-0.17	32017310	1855	3.78	17250	17380	17250	22600	12180	17390	17260.01	5.43	332	18230	17810	17570	17150	16910	17690	17030	357	5210	1000	12520	10	1	35700000	6198	15.81	0.73	12	0.01	1098.00	23781.00	19920	20230911	-12.85	14830	20230726	17.06	18360	-5.45	20240401	15480	12.14	20240318	19920	-12.85	20230911	14830	17.06	20230726	0.63	N	031430	1000	357 억	1939183	N	N	467	N	N
58	20240619	160355	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17390	-540	5	-3.01	853212530	48605	79.11	17990	17990	17330	23300	12560	17930	17554.46	5.46	-7302	18376	18152	17996	17772	17616	18075	17695	357	5370	1000	12900	10	1	35700000	6208	15.84	0.73	12	0.14	1098.00	23781.00	19920	20230911	-12.70	14830	20230726	17.26	18360	-5.28	20240401	15480	12.34	20240318	19920	-12.70	20230911	14830	17.26	20230726	0.63	N	031430	1000	357 억	1948291	N	N	467	N	N
59	20240619	150354	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17460	-470	5	-2.62	656886990	37316	60.74	17990	17990	17460	23300	12560	17930	17603.36	5.46	-8586	18376	18152	17996	17772	17616	18075	17695	357	5370	1000	12900	10	1	35700000	6233	15.90	0.73	12	0.10	1098.00	23781.00	19920	20230911	-12.35	14830	20230726	17.73	18360	-4.90	20240401	15480	12.79	20240318	19920	-12.35	20230911	14830	17.73	20230726	0.63	N	031430	1000	357 억	1948291	N	N	837	N	N
60	20240619	140358	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	-390	5	-2.18	571946470	32462	52.84	17990	17990	17510	23300	12560	17930	17618.95	5.46	-5520	18376	18152	17996	17772	17616	18075	17695	357	5370	1000	12900	10	1	35700000	6262	15.97	0.74	12	0.09	1098.00	23781.00	19920	20230911	-11.95	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	19920	-11.95	20230911	14830	18.27	20230726	0.63	N	031430	1000	357 억	1948291	N	N	837	N	N
61	20240619	130356	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17520	-410	5	-2.29	533489320	30272	49.27	17990	17990	17510	23300	12560	17930	17623.19	5.46	-4917	18376	18152	17996	17772	17616	18075	17695	357	5370	1000	12900	10	1	35700000	6255	15.96	0.74	12	0.08	1098.00	23781.00	19920	20230911	-12.05	14830	20230726	18.14	18360	-4.58	20240401	15480	13.18	20240318	19920	-12.05	20230911	14830	18.14	20230726	0.63	N	031430	1000	357 억	1948291	N	N	837	N	N
62	20240619	120354	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	-390	5	-2.18	455808180	25839	42.06	17990	17990	17520	23300	12560	17930	17640.32	5.46	-4339	18376	18152	17996	17772	17616	18075	17695	357	5370	1000	12900	10	1	35700000	6262	15.97	0.74	12	0.07	1098.00	23781.00	19920	20230911	-11.95	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	19920	-11.95	20230911	14830	18.27	20230726	0.63	N	031430	1000	357 억	1948291	N	N	837	N	N
63	20240619	110356	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17550	-380	5	-2.12	386763070	21903	35.65	17990	17990	17520	23300	12560	17930	17658.00	5.46	-3266	18376	18152	17996	17772	17616	18075	17695	357	5370	1000	12900	10	1	35700000	6265	15.98	0.74	12	0.06	1098.00	23781.00	19920	20230911	-11.90	14830	20230726	18.34	18360	-4.41	20240401	15480	13.37	20240318	19920	-11.90	20230911	14830	18.34	20230726	0.63	N	031430	1000	357 억	1948291	N	N	837	N	N
64	20240619	100358	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17670	-260	5	-1.45	163317380	9214	15.00	17990	17990	17630	23300	12560	17930	17724.92	5.46	-1361	18376	18152	17996	17772	17616	18075	17695	357	5370	1000	12900	10	1	35700000	6308	16.09	0.74	12	0.03	1098.00	23781.00	19920	20230911	-11.30	14830	20230726	19.15	18360	-3.76	20240401	15480	14.15	20240318	19920	-11.30	20230911	14830	19.15	20230726	0.63	N	031430	1000	357 억	1948291	N	N	837	N	N
65	20240619	090402	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17930	0	3	0.00	2680090	149	0.24	17990	17990	17930	23300	12560	17930	17987.18	5.46	-28	18376	18152	17996	17772	17616	18075	17695	357	5370	1000	12900	10	1	35700000	6401	16.33	0.75	12	0.00	1098.00	23781.00	19920	20230911	-9.99	14830	20230726	20.90	18360	-2.34	20240401	15480	15.83	20240318	19920	-9.99	20230911	14830	20.90	20230726	0.63	N	031430	1000	357 억	1948291	N	N	837	N	N
66	20240618	160354	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17930	-70	5	-0.39	1105616380	61371	75.29	18000	18220	17840	23400	12600	18000	18015.30	5.42	16373	18413	18206	17803	17596	17193	18310	17700	357	5400	1000	12960	10	1	35700000	6401	16.33	0.75	12	0.17	1098.00	23781.00	19920	20230911	-9.99	14830	20230726	20.90	18360	-2.34	20240401	15480	15.83	20240318	19920	-9.99	20230911	14830	20.90	20230726	0.63	N	031430	1000	357 억	1934247	N	N	837	N	N
67	20240618	150352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17850	-150	5	-0.83	1034351110	57391	70.41	18000	18220	17850	23400	12600	18000	18022.89	5.42	14605	18413	18206	17803	17596	17193	18310	17700	357	5400	1000	12960	10	1	35700000	6372	16.26	0.75	12	0.16	1098.00	23781.00	19920	20230911	-10.39	14830	20230726	20.36	18360	-2.78	20240401	15480	15.31	20240318	19920	-10.39	20230911	14830	20.36	20230726	0.63	N	031430	1000	357 억	1934247	N	N	759	N	N
68	20240618	140352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17870	-130	5	-0.72	980543430	54381	66.72	18000	18220	17870	23400	12600	18000	18031.00	5.42	13782	18413	18206	17803	17596	17193	18310	17700	357	5400	1000	12960	10	1	35700000	6380	16.28	0.75	12	0.15	1098.00	23781.00	19920	20230911	-10.29	14830	20230726	20.50	18360	-2.67	20240401	15480	15.44	20240318	19920	-10.29	20230911	14830	20.50	20230726	0.63	N	031430	1000	357 억	1934247	N	N	759	N	N
69	20240618	130356	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17980	-20	5	-0.11	869723780	48197	59.13	18000	18220	17880	23400	12600	18000	18045.20	5.42	11685	18413	18206	17803	17596	17193	18310	17700	357	5400	1000	12960	10	1	35700000	6419	16.38	0.76	12	0.14	1098.00	23781.00	19920	20230911	-9.74	14830	20230726	21.24	18360	-2.07	20240401	15480	16.15	20240318	19920	-9.74	20230911	14830	21.24	20230726	0.63	N	031430	1000	357 억	1934247	N	N	759	N	N
70	20240618	120355	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17940	-60	5	-0.33	822114210	45551	55.88	18000	18220	17880	23400	12600	18000	18048.23	5.42	11023	18413	18206	17803	17596	17193	18310	17700	357	5400	1000	12960	10	1	35700000	6405	16.34	0.75	12	0.13	1098.00	23781.00	19920	20230911	-9.94	14830	20230726	20.97	18360	-2.29	20240401	15480	15.89	20240318	19920	-9.94	20230911	14830	20.97	20230726	0.63	N	031430	1000	357 억	1934247	N	N	759	N	N
71	20240618	110352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18040	40	2	0.22	615134660	34030	41.75	18000	18220	17890	23400	12600	18000	18076.28	5.42	9056	18413	18206	17803	17596	17193	18310	17700	357	5400	1000	12960	10	1	35700000	6440	16.43	0.76	12	0.10	1098.00	23781.00	19920	20230911	-9.44	14830	20230726	21.65	18360	-1.74	20240401	15480	16.54	20240318	19920	-9.44	20230911	14830	21.65	20230726	0.63	N	031430	1000	357 억	1934247	N	N	759	N	N
72	20240618	100354	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18220	220	2	1.22	390109550	21580	26.47	18000	18220	17890	23400	12600	18000	18077.41	5.42	4977	18413	18206	17803	17596	17193	18310	17700	357	5400	1000	12960	10	1	35700000	6505	16.59	0.77	12	0.06	1098.00	23781.00	19920	20230911	-8.53	14830	20230726	22.86	18360	-0.76	20240401	15480	17.70	20240318	19920	-8.53	20230911	14830	22.86	20230726	0.63	N	031430	1000	357 억	1934247	N	N	759	N	N
73	20240618	090357	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17970	-30	5	-0.17	55928020	3106	3.81	18000	18050	17960	23400	12600	18000	18006.47	5.42	-1363	18413	18206	17803	17596	17193	18310	17700	357	5400	1000	12960	10	1	35700000	6415	16.37	0.76	12	0.01	1098.00	23781.00	19920	20230911	-9.79	14830	20230726	21.17	18360	-2.12	20240401	15480	16.09	20240318	19920	-9.79	20230911	14830	21.17	20230726	0.63	N	031430	1000	357 억	1934247	N	N	759	N	N
74	20240617	160352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	18000	580	2	3.33	1447825550	81307	165.67	17590	18010	17400	22600	12200	17420	17804.79	5.42	15894	17726	17572	17426	17272	17126	17500	17200	357	5180	1000	12540	10	1	35700000	6426	16.39	0.76	12	0.23	1098.00	23781.00	19920	20230911	-9.64	14830	20230726	21.38	18360	-1.96	20240401	15480	16.28	20240318	19920	-9.64	20230911	14830	21.38	20230726	0.63	N	031430	1000	357 억	1933282	N	N	759	N	N
75	20240617	150356	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17950	530	2	3.04	1272964710	71580	145.85	17590	18010	17400	22600	12200	17420	17783.86	5.42	14304	17726	17572	17426	17272	17126	17500	17200	357	5180	1000	12540	10	1	35700000	6408	16.35	0.75	12	0.20	1098.00	23781.00	19920	20230911	-9.89	14830	20230726	21.04	18360	-2.23	20240401	15480	15.96	20240318	19920	-9.89	20230911	14830	21.04	20230726	0.63	N	031430	1000	357 억	1933282	N	N	1113	N	N
76	20240617	140350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17980	560	2	3.21	969966170	54713	111.48	17590	17980	17400	22600	12200	17420	17728.31	5.42	10921	17726	17572	17426	17272	17126	17500	17200	357	5180	1000	12540	10	1	35700000	6419	16.38	0.76	12	0.15	1098.00	23781.00	19920	20230911	-9.74	14830	20230726	21.24	18360	-2.07	20240401	15480	16.15	20240318	19920	-9.74	20230911	14830	21.24	20230726	0.63	N	031430	1000	357 억	1933282	N	N	1113	N	N
77	20240617	130350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17750	330	2	1.89	519005430	29494	60.10	17590	17770	17400	22600	12200	17420	17597.04	5.42	8760	17726	17572	17426	17272	17126	17500	17200	357	5180	1000	12540	10	1	35700000	6337	16.17	0.75	12	0.08	1098.00	23781.00	19920	20230911	-10.89	14830	20230726	19.69	18360	-3.32	20240401	15480	14.66	20240318	19920	-10.89	20230911	14830	19.69	20230726	0.63	N	031430	1000	357 억	1933282	N	N	1113	N	N
78	20240617	120350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17470	50	2	0.29	177430900	10173	20.73	17590	17590	17400	22600	12200	17420	17441.38	5.42	-754	17726	17572	17426	17272	17126	17500	17200	357	5180	1000	12540	10	1	35700000	6237	15.91	0.73	12	0.03	1098.00	23781.00	19920	20230911	-12.30	14830	20230726	17.80	18360	-4.85	20240401	15480	12.86	20240318	19920	-12.30	20230911	14830	17.80	20230726	0.63	N	031430	1000	357 억	1933282	N	N	1113	N	N
79	20240617	110348	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17420	0	3	0.00	134617170	7717	15.72	17590	17590	17400	22600	12200	17420	17444.27	5.42	-1339	17726	17572	17426	17272	17126	17500	17200	357	5180	1000	12540	10	1	35700000	6219	15.87	0.73	12	0.02	1098.00	23781.00	19920	20230911	-12.55	14830	20230726	17.46	18360	-5.12	20240401	15480	12.53	20240318	19920	-12.55	20230911	14830	17.46	20230726	0.63	N	031430	1000	357 억	1933282	N	N	1113	N	N
80	20240617	100351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17440	20	2	0.11	89333810	5119	10.43	17590	17590	17400	22600	12200	17420	17451.48	5.42	-369	17726	17572	17426	17272	17126	17500	17200	357	5180	1000	12540	10	1	35700000	6226	15.88	0.73	12	0.01	1098.00	23781.00	19920	20230911	-12.45	14830	20230726	17.60	18360	-5.01	20240401	15480	12.66	20240318	19920	-12.45	20230911	14830	17.60	20230726	0.63	N	031430	1000	357 억	1933282	N	N	1113	N	N
81	20240617	090351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17520	100	2	0.57	4473500	255	0.52	17590	17590	17400	22600	12200	17420	17548.16	5.42	-1	17726	17572	17426	17272	17126	17500	17200	357	5180	1000	12540	10	1	35700000	6255	15.96	0.74	12	0.00	1098.00	23781.00	19920	20230911	-12.05	14830	20230726	18.14	18360	-4.58	20240401	15480	13.18	20240318	19920	-12.05	20230911	14830	18.14	20230726	0.63	N	031430	1000	357 억	1933282	N	N	1113	N	N
82	20240614	160322	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17420	-150	5	-0.85	857216440	49077	204.30	17570	17580	17280	22800	12300	17570	17466.77	5.44	2427	17683	17626	17513	17456	17343	17655	17485	357	5230	1000	12650	10	1	35700000	6219	15.87	0.73	12	0.14	1098.00	23781.00	19920	20230911	-12.55	14830	20230726	17.46	18360	-5.12	20240401	15480	12.53	20240318	19920	-12.55	20230911	14830	17.46	20230726	0.62	N	031430	1000	357 억	1941587	N	N	1113	N	N
83	20240614	150323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	-30	5	-0.17	759089180	43463	180.93	17570	17580	17280	22800	12300	17570	17465.18	5.44	3674	17683	17626	17513	17456	17343	17655	17485	357	5230	1000	12650	10	1	35700000	6262	15.97	0.74	12	0.12	1098.00	23781.00	19920	20230911	-11.95	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	19920	-11.95	20230911	14830	18.27	20230726	0.62	N	031430	1000	357 억	1941587	N	N	1846	N	N
84	20240614	140322	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17560	-10	5	-0.06	579836860	33235	138.35	17570	17580	17280	22800	12300	17570	17446.57	5.44	4988	17683	17626	17513	17456	17343	17655	17485	357	5230	1000	12650	10	1	35700000	6269	15.99	0.74	12	0.09	1098.00	23781.00	19920	20230911	-11.85	14830	20230726	18.41	18360	-4.36	20240401	15480	13.44	20240318	19920	-11.85	20230911	14830	18.41	20230726	0.62	N	031430	1000	357 억	1941587	N	N	1846	N	N
85	20240614	130322	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17530	-40	5	-0.23	452953660	26005	108.25	17570	17580	17280	22800	12300	17570	17417.95	5.44	3595	17683	17626	17513	17456	17343	17655	17485	357	5230	1000	12650	10	1	35700000	6258	15.97	0.74	12	0.07	1098.00	23781.00	19920	20230911	-12.00	14830	20230726	18.21	18360	-4.52	20240401	15480	13.24	20240318	19920	-12.00	20230911	14830	18.21	20230726	0.62	N	031430	1000	357 억	1941587	N	N	1846	N	N
86	20240614	120325	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17320	-250	5	-1.42	222487500	12837	53.44	17570	17570	17280	22800	12300	17570	17331.74	5.44	-2497	17683	17626	17513	17456	17343	17655	17485	357	5230	1000	12650	10	1	35700000	6183	15.77	0.73	12	0.04	1098.00	23781.00	19920	20230911	-13.05	14830	20230726	16.79	18360	-5.66	20240401	15480	11.89	20240318	19920	-13.05	20230911	14830	16.79	20230726	0.62	N	031430	1000	357 억	1941587	N	N	1846	N	N
87	20240614	110344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17290	-280	5	-1.59	187052870	10789	44.91	17570	17570	17280	22800	12300	17570	17337.37	5.44	-2249	17683	17626	17513	17456	17343	17655	17485	357	5230	1000	12650	10	1	35700000	6173	15.75	0.73	12	0.03	1098.00	23781.00	19920	20230911	-13.20	14830	20230726	16.59	18360	-5.83	20240401	15480	11.69	20240318	19920	-13.20	20230911	14830	16.59	20230726	0.62	N	031430	1000	357 억	1941587	N	N	1846	N	N
88	20240614	100344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17300	-270	5	-1.54	110916130	6388	26.59	17570	17570	17280	22800	12300	17570	17363.20	5.44	-1401	17683	17626	17513	17456	17343	17655	17485	357	5230	1000	12650	10	1	35700000	6176	15.76	0.73	12	0.02	1098.00	23781.00	19920	20230911	-13.15	14830	20230726	16.66	18360	-5.77	20240401	15480	11.76	20240318	19920	-13.15	20230911	14830	16.66	20230726	0.62	N	031430	1000	357 억	1941587	N	N	1846	N	N
89	20240614	090347	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17500	-70	5	-0.40	11592430	662	2.76	17570	17570	17500	22800	12300	17570	17511.22	5.44	-299	17683	17626	17513	17456	17343	17655	17485	357	5230	1000	12650	10	1	35700000	6248	15.94	0.74	12	0.00	1098.00	23781.00	19920	20230911	-12.15	14830	20230726	18.00	18360	-4.68	20240401	15480	13.05	20240318	19920	-12.15	20230911	14830	18.00	20230726	0.62	N	031430	1000	357 억	1941587	N	N	1846	N	N
90	20240613	160341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17570	10	2	0.06	418016730	23909	44.56	17570	17570	17400	22800	12300	17560	17483.62	5.45	1339	17813	17686	17473	17346	17133	17580	17240	357	5240	1000	12640	10	1	35700000	6272	16.00	0.74	12	0.07	1098.00	23781.00	19920	20230911	-11.80	14830	20230726	18.48	18360	-4.30	20240401	15480	13.50	20240318	19920	-11.80	20230911	14830	18.48	20230726	0.63	N	031430	1000	357 억	1944196	N	N	1738	N	N
91	20240613	150349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17480	-80	5	-0.46	294197990	16847	31.40	17570	17570	17400	22800	12300	17560	17462.93	5.45	-1220	17813	17686	17473	17346	17133	17580	17240	357	5240	1000	12640	10	1	35700000	6240	15.92	0.74	12	0.05	1098.00	23781.00	19920	20230911	-12.25	14830	20230726	17.87	18360	-4.79	20240401	15480	12.92	20240318	19920	-12.25	20230911	14830	17.87	20230726	0.63	N	031430	1000	357 억	1944196	N	N	16	N	N
92	20240613	140343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17430	-130	5	-0.74	231808750	13275	24.74	17570	17570	17400	22800	12300	17560	17462.05	5.45	239	17813	17686	17473	17346	17133	17580	17240	357	5240	1000	12640	10	1	35700000	6223	15.87	0.73	12	0.04	1098.00	23781.00	19920	20230911	-12.50	14830	20230726	17.53	18360	-5.07	20240401	15480	12.60	20240318	19920	-12.50	20230911	14830	17.53	20230726	0.63	N	031430	1000	357 억	1944196	N	N	16	N	N
93	20240613	130346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17440	-120	5	-0.68	186721070	10688	19.92	17570	17570	17430	22800	12300	17560	17470.16	5.45	197	17813	17686	17473	17346	17133	17580	17240	357	5240	1000	12640	10	1	35700000	6226	15.88	0.73	12	0.03	1098.00	23781.00	19920	20230911	-12.45	14830	20230726	17.60	18360	-5.01	20240401	15480	12.66	20240318	19920	-12.45	20230911	14830	17.60	20230726	0.63	N	031430	1000	357 억	1944196	N	N	16	N	N
94	20240613	120346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17460	-100	5	-0.57	163524120	9360	17.44	17570	17570	17430	22800	12300	17560	17470.53	5.45	-359	17813	17686	17473	17346	17133	17580	17240	357	5240	1000	12640	10	1	35700000	6233	15.90	0.73	12	0.03	1098.00	23781.00	19920	20230911	-12.35	14830	20230726	17.73	18360	-4.90	20240401	15480	12.79	20240318	19920	-12.35	20230911	14830	17.73	20230726	0.63	N	031430	1000	357 억	1944196	N	N	16	N	N
95	20240613	110341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17460	-100	5	-0.57	135917510	7778	14.50	17570	17570	17430	22800	12300	17560	17474.61	5.45	-881	17813	17686	17473	17346	17133	17580	17240	357	5240	1000	12640	10	1	35700000	6233	15.90	0.73	12	0.02	1098.00	23781.00	19920	20230911	-12.35	14830	20230726	17.73	18360	-4.90	20240401	15480	12.79	20240318	19920	-12.35	20230911	14830	17.73	20230726	0.63	N	031430	1000	357 억	1944196	N	N	16	N	N
96	20240613	100342	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17480	-80	5	-0.46	90103050	5152	9.60	17570	17570	17430	22800	12300	17560	17488.95	5.45	-1063	17813	17686	17473	17346	17133	17580	17240	357	5240	1000	12640	10	1	35700000	6240	15.92	0.74	12	0.01	1098.00	23781.00	19920	20230911	-12.25	14830	20230726	17.87	18360	-4.79	20240401	15480	12.92	20240318	19920	-12.25	20230911	14830	17.87	20230726	0.63	N	031430	1000	357 억	1944196	N	N	16	N	N
97	20240613	090346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17560	0	3	0.00	12666310	721	1.34	17570	17570	17560	22800	12300	17560	17567.70	5.45	-117	17813	17686	17473	17346	17133	17580	17240	357	5240	1000	12640	10	1	35700000	6269	15.99	0.74	12	0.00	1098.00	23781.00	19920	20230911	-11.85	14830	20230726	18.41	18360	-4.36	20240401	15480	13.44	20240318	19920	-11.85	20230911	14830	18.41	20230726	0.63	N	031430	1000	357 억	1944196	N	N	16	N	N
98	20240612	160339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17560	-10	5	-0.06	934364640	53650	91.00	17570	17600	17260	22800	12300	17570	17415.88	5.46	-2088	17856	17712	17546	17402	17236	17785	17475	357	5230	1000	12650	10	1	35700000	6269	15.99	0.74	12	0.15	1098.00	23781.00	19920	20230911	-11.85	14830	20230726	18.41	18360	-4.36	20240401	15480	13.44	20240318	19920	-11.85	20230911	14830	18.41	20230726	0.64	N	031430	1000	357 억	1947489	N	N	16	N	N
99	20240612	150346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17400	-170	5	-0.97	870072820	49950	84.72	17570	17600	17260	22800	12300	17570	17418.88	5.46	-3110	17856	17712	17546	17402	17236	17785	17475	357	5230	1000	12650	10	1	35700000	6212	15.85	0.73	12	0.14	1098.00	23781.00	19920	20230911	-12.65	14830	20230726	17.33	18360	-5.23	20240401	15480	12.40	20240318	19920	-12.65	20230911	14830	17.33	20230726	0.64	N	031430	1000	357 억	1947489	N	N	120	N	N
100	20240612	140342	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17360	-210	5	-1.20	546938700	31399	53.26	17570	17600	17330	22800	12300	17570	17418.98	5.46	1215	17856	17712	17546	17402	17236	17785	17475	357	5230	1000	12650	10	1	35700000	6198	15.81	0.73	12	0.09	1098.00	23781.00	19920	20230911	-12.85	14830	20230726	17.06	18360	-5.45	20240401	15480	12.14	20240318	19920	-12.85	20230911	14830	17.06	20230726	0.64	N	031430	1000	357 억	1947489	N	N	120	N	N
101	20240612	130341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17400	-170	5	-0.97	449644250	25799	43.76	17570	17600	17390	22800	12300	17570	17428.75	5.46	486	17856	17712	17546	17402	17236	17785	17475	357	5230	1000	12650	10	1	35700000	6212	15.85	0.73	12	0.07	1098.00	23781.00	19920	20230911	-12.65	14830	20230726	17.33	18360	-5.23	20240401	15480	12.40	20240318	19920	-12.65	20230911	14830	17.33	20230726	0.64	N	031430	1000	357 억	1947489	N	N	120	N	N
102	20240612	120341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17390	-180	5	-1.02	362818160	20808	35.29	17570	17600	17390	22800	12300	17570	17436.47	5.46	248	17856	17712	17546	17402	17236	17785	17475	357	5230	1000	12650	10	1	35700000	6208	15.84	0.73	12	0.06	1098.00	23781.00	19920	20230911	-12.70	14830	20230726	17.26	18360	-5.28	20240401	15480	12.34	20240318	19920	-12.70	20230911	14830	17.26	20230726	0.64	N	031430	1000	357 억	1947489	N	N	120	N	N
103	20240612	110340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17410	-160	5	-0.91	267536240	15331	26.00	17570	17600	17390	22800	12300	17570	17450.67	5.46	-357	17856	17712	17546	17402	17236	17785	17475	357	5230	1000	12650	10	1	35700000	6215	15.86	0.73	12	0.04	1098.00	23781.00	19920	20230911	-12.60	14830	20230726	17.40	18360	-5.17	20240401	15480	12.47	20240318	19920	-12.60	20230911	14830	17.40	20230726	0.64	N	031430	1000	357 억	1947489	N	N	120	N	N
104	20240612	100340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17470	-100	5	-0.57	69400970	3956	6.71	17570	17600	17470	22800	12300	17570	17543.22	5.46	1027	17856	17712	17546	17402	17236	17785	17475	357	5230	1000	12650	10	1	35700000	6237	15.91	0.73	12	0.01	1098.00	23781.00	19920	20230911	-12.30	14830	20230726	17.80	18360	-4.85	20240401	15480	12.86	20240318	19920	-12.30	20230911	14830	17.80	20230726	0.64	N	031430	1000	357 억	1947489	N	N	120	N	N
105	20240612	090341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17580	10	2	0.06	4269630	243	0.41	17570	17580	17570	22800	12300	17570	17570.49	5.46	-229	17856	17712	17546	17402	17236	17785	17475	357	5230	1000	12650	10	1	35700000	6276	16.01	0.74	12	0.00	1098.00	23781.00	19920	20230911	-11.75	14830	20230726	18.54	18360	-4.25	20240401	15480	13.57	20240318	19920	-11.75	20230911	14830	18.54	20230726	0.64	N	031430	1000	357 억	1947489	N	N	120	N	N
106	20240610	160337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17570	20	2	0.11	484312060	27698	87.99	17510	17590	17330	22800	12290	17550	17485.43	5.29	-3307	17796	17672	17516	17392	17236	17735	17455	357	5250	1000	12630	10	1	35700000	6272	16.00	0.74	12	0.08	1098.00	23781.00	19920	20230911	-11.80	14830	20230726	18.48	18360	-4.30	20240401	15480	13.50	20240318	19920	-11.80	20230911	14830	18.48	20230726	0.64	N	031430	1000	357 억	1888343	N	N	164	N	N
107	20240610	150340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17580	30	2	0.17	441056180	25237	80.17	17510	17590	17330	22800	12290	17550	17476.57	5.29	-3311	17796	17672	17516	17392	17236	17735	17455	357	5250	1000	12630	10	1	35700000	6276	16.01	0.74	12	0.07	1098.00	23781.00	19920	20230911	-11.75	14830	20230726	18.54	18360	-4.25	20240401	15480	13.57	20240318	19920	-11.75	20230911	14830	18.54	20230726	0.64	N	031430	1000	357 억	1888343	N	N	45	N	N
108	20240610	140339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17500	-50	5	-0.28	176507540	10147	32.24	17510	17530	17330	22800	12290	17550	17395.05	5.29	-2227	17796	17672	17516	17392	17236	17735	17455	357	5250	1000	12630	10	1	35700000	6248	15.94	0.74	12	0.03	1098.00	23781.00	19920	20230911	-12.15	14830	20230726	18.00	18360	-4.68	20240401	15480	13.05	20240318	19920	-12.15	20230911	14830	18.00	20230726	0.64	N	031430	1000	357 억	1888343	N	N	45	N	N
109	20240610	130338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17360	-190	5	-1.08	122362290	7037	22.36	17510	17530	17330	22800	12290	17550	17388.42	5.29	-1185	17796	17672	17516	17392	17236	17735	17455	357	5250	1000	12630	10	1	35700000	6198	15.81	0.73	12	0.02	1098.00	23781.00	19920	20230911	-12.85	14830	20230726	17.06	18360	-5.45	20240401	15480	12.14	20240318	19920	-12.85	20230911	14830	17.06	20230726	0.64	N	031430	1000	357 억	1888343	N	N	45	N	N
110	20240610	120339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17350	-200	5	-1.14	109501100	6296	20.00	17510	17530	17330	22800	12290	17550	17392.17	5.29	-1203	17796	17672	17516	17392	17236	17735	17455	357	5250	1000	12630	10	1	35700000	6194	15.80	0.73	12	0.02	1098.00	23781.00	19920	20230911	-12.90	14830	20230726	16.99	18360	-5.50	20240401	15480	12.08	20240318	19920	-12.90	20230911	14830	16.99	20230726	0.64	N	031430	1000	357 억	1888343	N	N	45	N	N
111	20240610	110341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17380	-170	5	-0.97	74541700	4283	13.61	17510	17530	17380	22800	12290	17550	17404.09	5.29	2	17796	17672	17516	17392	17236	17735	17455	357	5250	1000	12630	10	1	35700000	6205	15.83	0.73	12	0.01	1098.00	23781.00	19920	20230911	-12.75	14830	20230726	17.19	18360	-5.34	20240401	15480	12.27	20240318	19920	-12.75	20230911	14830	17.19	20230726	0.64	N	031430	1000	357 억	1888343	N	N	45	N	N
112	20240610	100340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17400	-150	5	-0.85	40033260	2299	7.30	17510	17530	17380	22800	12290	17550	17413.34	5.29	-49	17796	17672	17516	17392	17236	17735	17455	357	5250	1000	12630	10	1	35700000	6212	15.85	0.73	12	0.01	1098.00	23781.00	19920	20230911	-12.65	14830	20230726	17.33	18360	-5.23	20240401	15480	12.40	20240318	19920	-12.65	20230911	14830	17.33	20230726	0.64	N	031430	1000	357 억	1888343	N	N	45	N	N
113	20240610	090345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17460	-90	5	-0.51	3897070	223	0.71	17510	17530	17460	22800	12290	17550	17475.65	5.29	-190	17796	17672	17516	17392	17236	17735	17455	357	5250	1000	12630	10	1	35700000	6233	15.90	0.73	12	0.00	1098.00	23781.00	19920	20230911	-12.35	14830	20230726	17.73	18360	-4.90	20240401	15480	12.79	20240318	19920	-12.35	20230911	14830	17.73	20230726	0.64	N	031430	1000	357 억	1888343	N	N	45	N	N
114	20240607	160349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17550	-40	5	-0.23	550611070	31429	107.67	17470	17640	17360	22850	12320	17590	17519.19	5.26	-2683	17863	17726	17513	17376	17163	17795	17445	357	5260	1000	12660	10	1	35700000	6265	15.98	0.74	12	0.09	1098.00	23781.00	19920	20230911	-11.90	14830	20230726	18.34	18360	-4.41	20240401	15480	13.37	20240318	19920	-11.90	20230911	14830	18.34	20230726	0.63	N	031430	1000	357 억	1877296	N	N	45	N	N
115	20240607	150351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17600	10	2	0.06	465280940	26571	91.02	17470	17640	17360	22850	12320	17590	17510.86	5.26	-831	17863	17726	17513	17376	17163	17795	17445	357	5260	1000	12660	10	1	35700000	6283	16.03	0.74	12	0.07	1098.00	23781.00	19920	20230911	-11.65	14830	20230726	18.68	18360	-4.14	20240401	15480	13.70	20240318	19920	-11.65	20230911	14830	18.68	20230726	0.63	N	031430	1000	357 억	1877296	N	N	80	N	N
116	20240607	140349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17380	-210	5	-1.19	243304000	13931	47.72	17470	17640	17360	22850	12320	17590	17464.93	5.26	329	17863	17726	17513	17376	17163	17795	17445	357	5260	1000	12660	10	1	35700000	6205	15.83	0.73	12	0.04	1098.00	23781.00	19920	20230911	-12.75	14830	20230726	17.19	18360	-5.34	20240401	15480	12.27	20240318	19920	-12.75	20230911	14830	17.19	20230726	0.63	N	031430	1000	357 억	1877296	N	N	80	N	N
117	20240607	130350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17420	-170	5	-0.97	167050680	9545	32.70	17470	17640	17420	22850	12320	17590	17501.38	5.26	722	17863	17726	17513	17376	17163	17795	17445	357	5260	1000	12660	10	1	35700000	6219	15.87	0.73	12	0.03	1098.00	23781.00	19920	20230911	-12.55	14830	20230726	17.46	18360	-5.12	20240401	15480	12.53	20240318	19920	-12.55	20230911	14830	17.46	20230726	0.63	N	031430	1000	357 억	1877296	N	N	80	N	N
118	20240607	120349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17450	-140	5	-0.80	134973340	7705	26.40	17470	17640	17420	22850	12320	17590	17517.63	5.26	920	17863	17726	17513	17376	17163	17795	17445	357	5260	1000	12660	10	1	35700000	6230	15.89	0.73	12	0.02	1098.00	23781.00	19920	20230911	-12.40	14830	20230726	17.67	18360	-4.96	20240401	15480	12.73	20240318	19920	-12.40	20230911	14830	17.67	20230726	0.63	N	031430	1000	357 억	1877296	N	N	80	N	N
119	20240607	110349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17490	-100	5	-0.57	110678490	6314	21.63	17470	17640	17470	22850	12320	17590	17529.06	5.26	1629	17863	17726	17513	17376	17163	17795	17445	357	5260	1000	12660	10	1	35700000	6244	15.93	0.74	12	0.02	1098.00	23781.00	19920	20230911	-12.20	14830	20230726	17.94	18360	-4.74	20240401	15480	12.98	20240318	19920	-12.20	20230911	14830	17.94	20230726	0.63	N	031430	1000	357 억	1877296	N	N	80	N	N
120	20240607	100348	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	-50	5	-0.28	58940130	3361	11.51	17470	17640	17470	22850	12320	17590	17536.49	5.26	1580	17863	17726	17513	17376	17163	17795	17445	357	5260	1000	12660	10	1	35700000	6262	15.97	0.74	12	0.01	1098.00	23781.00	19920	20230911	-11.95	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	19920	-11.95	20230911	14830	18.27	20230726	0.63	N	031430	1000	357 억	1877296	N	N	80	N	N
121	20240607	090346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17490	-100	5	-0.57	3354260	192	0.66	17470	17490	17470	22850	12320	17590	17470.10	5.26	-20	17863	17726	17513	17376	17163	17795	17445	357	5260	1000	12660	10	1	35700000	6244	15.93	0.74	12	0.00	1098.00	23781.00	19920	20230911	-12.20	14830	20230726	17.94	18360	-4.74	20240401	15480	12.98	20240318	19920	-12.20	20230911	14830	17.94	20230726	0.63	N	031430	1000	357 억	1877296	N	N	80	N	N
122	20240605	160346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17590	130	2	0.74	505623760	28947	108.25	17460	17650	17300	22650	12230	17460	17467.13	5.26	-9820	17706	17582	17466	17342	17226	17525	17285	357	5190	1000	12570	10	1	35700000	6280	16.02	0.74	12	0.08	1098.00	23781.00	19920	20230911	-11.70	14830	20230726	18.61	18360	-4.19	20240401	15480	13.63	20240318	19920	-11.70	20230911	14830	18.61	20230726	0.63	N	031430	1000	357 억	1876273	N	N	78	N	N
123	20240605	150346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17590	130	2	0.74	482203450	27615	103.26	17460	17650	17300	22650	12230	17460	17461.65	5.26	-9367	17706	17582	17466	17342	17226	17525	17285	357	5190	1000	12570	10	1	35700000	6280	16.02	0.74	12	0.08	1098.00	23781.00	19920	20230911	-11.70	14830	20230726	18.61	18360	-4.19	20240401	15480	13.63	20240318	19920	-11.70	20230911	14830	18.61	20230726	0.63	N	031430	1000	357 억	1876273	N	N	42	N	N
124	20240605	140345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17320	-140	5	-0.80	252110490	14449	54.03	17460	17650	17300	22650	12230	17460	17448.30	5.26	-5734	17706	17582	17466	17342	17226	17525	17285	357	5190	1000	12570	10	1	35700000	6183	15.77	0.73	12	0.04	1098.00	23781.00	19920	20230911	-13.05	14830	20230726	16.79	18360	-5.66	20240401	15480	11.89	20240318	19920	-13.05	20230911	14830	16.79	20230726	0.63	N	031430	1000	357 억	1876273	N	N	42	N	N
125	20240605	130347	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17410	-50	5	-0.29	162511220	9292	34.75	17460	17650	17410	22650	12230	17460	17489.37	5.26	-3997	17706	17582	17466	17342	17226	17525	17285	357	5190	1000	12570	10	1	35700000	6215	15.86	0.73	12	0.03	1098.00	23781.00	19920	20230911	-12.60	14830	20230726	17.40	18360	-5.17	20240401	15480	12.47	20240318	19920	-12.60	20230911	14830	17.40	20230726	0.63	N	031430	1000	357 억	1876273	N	N	42	N	N
126	20240605	120345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17460	0	3	0.00	105690210	6033	22.56	17460	17650	17440	22650	12230	17460	17518.68	5.26	-1603	17706	17582	17466	17342	17226	17525	17285	357	5190	1000	12570	10	1	35700000	6233	15.90	0.73	12	0.02	1098.00	23781.00	19920	20230911	-12.35	14830	20230726	17.73	18360	-4.90	20240401	15480	12.79	20240318	19920	-12.35	20230911	14830	17.73	20230726	0.63	N	031430	1000	357 억	1876273	N	N	42	N	N
127	20240605	110347	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17510	50	2	0.29	83618060	4770	17.84	17460	17650	17460	22650	12230	17460	17529.99	5.26	-463	17706	17582	17466	17342	17226	17525	17285	357	5190	1000	12570	10	1	35700000	6251	15.95	0.74	12	0.01	1098.00	23781.00	19920	20230911	-12.10	14830	20230726	18.07	18360	-4.63	20240401	15480	13.11	20240318	19920	-12.10	20230911	14830	18.07	20230726	0.63	N	031430	1000	357 억	1876273	N	N	42	N	N
128	20240605	100347	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17480	20	2	0.11	61051400	3480	13.01	17460	17650	17460	22650	12230	17460	17543.51	5.26	-974	17706	17582	17466	17342	17226	17525	17285	357	5190	1000	12570	10	1	35700000	6240	15.92	0.74	12	0.01	1098.00	23781.00	19920	20230911	-12.25	14830	20230726	17.87	18360	-4.79	20240401	15480	12.92	20240318	19920	-12.25	20230911	14830	17.87	20230726	0.63	N	031430	1000	357 억	1876273	N	N	42	N	N
129	20240605	090346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17460	0	3	0.00	1903140	109	0.41	17460	17460	17460	22650	12230	17460	17460.00	5.26	-2	17706	17582	17466	17342	17226	17525	17285	357	5190	1000	12570	10	1	35700000	6233	15.90	0.73	12	0.00	1098.00	23781.00	19920	20230911	-12.35	14830	20230726	17.73	18360	-4.90	20240401	15480	12.79	20240318	19920	-12.35	20230911	14830	17.73	20230726	0.63	N	031430	1000	357 억	1876273	N	N	42	N	N
130	20240604	160343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17460	20	2	0.11	468069680	26742	81.33	17590	17590	17350	22650	12210	17440	17503.18	5.27	-12716	17693	17566	17463	17336	17233	17515	17285	357	5210	1000	12550	10	1	35700000	6233	15.90	0.73	12	0.07	1098.00	23781.00	19920	20230911	-12.35	14830	20230726	17.73	18360	-4.90	20240401	15480	12.79	20240318	19920	-12.35	20230911	14830	17.73	20230726	0.64	N	031430	1000	357 억	1880895	N	N	42	N	N
131	20240604	150344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17420	-20	5	-0.11	431821680	24661	75.00	17590	17590	17370	22650	12210	17440	17510.31	5.27	-12021	17693	17566	17463	17336	17233	17515	17285	357	5210	1000	12550	10	1	35700000	6219	15.87	0.73	12	0.07	1098.00	23781.00	19920	20230911	-12.55	14830	20230726	17.46	18360	-5.12	20240401	15480	12.53	20240318	19920	-12.55	20230911	14830	17.46	20230726	0.64	N	031430	1000	357 억	1880895	N	N	629	N	N
132	20240604	140345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17490	50	2	0.29	346086510	19763	60.11	17590	17590	17370	22650	12210	17440	17511.84	5.27	-8512	17693	17566	17463	17336	17233	17515	17285	357	5210	1000	12550	10	1	35700000	6244	15.93	0.74	12	0.06	1098.00	23781.00	19920	20230911	-12.20	14830	20230726	17.94	18360	-4.74	20240401	15480	12.98	20240318	19920	-12.20	20230911	14830	17.94	20230726	0.64	N	031430	1000	357 억	1880895	N	N	629	N	N
133	20240604	130343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	100	2	0.57	278889440	15928	48.44	17590	17590	17370	22650	12210	17440	17509.38	5.27	-5446	17693	17566	17463	17336	17233	17515	17285	357	5210	1000	12550	10	1	35700000	6262	15.97	0.74	12	0.04	1098.00	23781.00	19920	20230911	-11.95	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	19920	-11.95	20230911	14830	18.27	20230726	0.64	N	031430	1000	357 억	1880895	N	N	629	N	N
134	20240604	120343	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	100	2	0.57	205813870	11758	35.76	17590	17590	17370	22650	12210	17440	17504.16	5.27	-4007	17693	17566	17463	17336	17233	17515	17285	357	5210	1000	12550	10	1	35700000	6262	15.97	0.74	12	0.03	1098.00	23781.00	19920	20230911	-11.95	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	19920	-11.95	20230911	14830	18.27	20230726	0.64	N	031430	1000	357 억	1880895	N	N	629	N	N
135	20240604	110341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17520	80	2	0.46	122975260	7037	21.40	17590	17590	17370	22650	12210	17440	17475.52	5.27	-3657	17693	17566	17463	17336	17233	17515	17285	357	5210	1000	12550	10	1	35700000	6255	15.96	0.74	12	0.02	1098.00	23781.00	19920	20230911	-12.05	14830	20230726	18.14	18360	-4.58	20240401	15480	13.18	20240318	19920	-12.05	20230911	14830	18.14	20230726	0.64	N	031430	1000	357 억	1880895	N	N	629	N	N
136	20240604	100341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17480	40	2	0.23	45263720	2596	7.90	17590	17590	17370	22650	12210	17440	17435.95	5.27	-1060	17693	17566	17463	17336	17233	17515	17285	357	5210	1000	12550	10	1	35700000	6240	15.92	0.74	12	0.01	1098.00	23781.00	19920	20230911	-12.25	14830	20230726	17.87	18360	-4.79	20240401	15480	12.92	20240318	19920	-12.25	20230911	14830	17.87	20230726	0.64	N	031430	1000	357 억	1880895	N	N	629	N	N
137	20240604	090344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17420	-20	5	-0.11	4446490	253	0.77	17590	17590	17410	22650	12210	17440	17575.06	5.27	-63	17693	17566	17463	17336	17233	17515	17285	357	5210	1000	12550	10	1	35700000	6219	15.87	0.73	12	0.00	1098.00	23781.00	19920	20230911	-12.55	14830	20230726	17.46	18360	-5.12	20240401	15480	12.53	20240318	19920	-12.55	20230911	14830	17.46	20230726	0.64	N	031430	1000	357 억	1880895	N	N	629	N	N
138	20240603	160340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17440	-40	5	-0.23	572832300	32723	68.75	17480	17590	17360	22700	12240	17480	17505.51	5.30	-12363	17766	17622	17406	17262	17046	17695	17335	357	5220	1000	12580	10	1	35700000	6226	15.88	0.73	12	0.09	1098.00	23781.00	19920	20230911	-12.45	14830	20230726	17.60	18360	-5.01	20240401	15480	12.66	20240318	19920	-12.45	20230911	14830	17.60	20230726	0.66	N	031430	1000	357 억	1890355	N	N	629	N	N
139	20240603	150340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17520	40	2	0.23	534420440	30522	64.13	17480	17590	17360	22700	12240	17480	17509.35	5.30	-12330	17766	17622	17406	17262	17046	17695	17335	357	5220	1000	12580	10	1	35700000	6255	15.96	0.74	12	0.09	1098.00	23781.00	19920	20230911	-12.05	14830	20230726	18.14	18360	-4.58	20240401	15480	13.18	20240318	19920	-12.05	20230911	14830	18.14	20230726	0.66	N	031430	1000	357 억	1890355	N	N	208	N	N
140	20240603	140340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17540	60	2	0.34	440972700	25196	52.94	17480	17590	17360	22700	12240	17480	17501.69	5.30	-10942	17766	17622	17406	17262	17046	17695	17335	357	5220	1000	12580	10	1	35700000	6262	15.97	0.74	12	0.07	1098.00	23781.00	19920	20230911	-11.95	14830	20230726	18.27	18360	-4.47	20240401	15480	13.31	20240318	19920	-11.95	20230911	14830	18.27	20230726	0.66	N	031430	1000	357 억	1890355	N	N	208	N	N
141	20240603	130340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17500	20	2	0.11	378877870	21649	45.48	17480	17590	17360	22700	12240	17480	17500.94	5.30	-8760	17766	17622	17406	17262	17046	17695	17335	357	5220	1000	12580	10	1	35700000	6248	15.94	0.74	12	0.06	1098.00	23781.00	19920	20230911	-12.15	14830	20230726	18.00	18360	-4.68	20240401	15480	13.05	20240318	19920	-12.15	20230911	14830	18.00	20230726	0.66	N	031430	1000	357 억	1890355	N	N	208	N	N
142	20240603	120340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17520	40	2	0.23	297290800	16992	35.70	17480	17590	17360	22700	12240	17480	17495.93	5.30	-5983	17766	17622	17406	17262	17046	17695	17335	357	5220	1000	12580	10	1	35700000	6255	15.96	0.74	12	0.05	1098.00	23781.00	19920	20230911	-12.05	14830	20230726	18.14	18360	-4.58	20240401	15480	13.18	20240318	19920	-12.05	20230911	14830	18.14	20230726	0.66	N	031430	1000	357 억	1890355	N	N	208	N	N
143	20240603	110338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17400	-80	5	-0.46	232151300	13269	27.88	17480	17590	17360	22700	12240	17480	17495.76	5.30	-3679	17766	17622	17406	17262	17046	17695	17335	357	5220	1000	12580	10	1	35700000	6212	15.85	0.73	12	0.04	1098.00	23781.00	19920	20230911	-12.65	14830	20230726	17.33	18360	-5.23	20240401	15480	12.40	20240318	19920	-12.65	20230911	14830	17.33	20230726	0.66	N	031430	1000	357 억	1890355	N	N	208	N	N
144	20240603	100337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17550	70	2	0.40	92601970	5290	11.11	17480	17550	17440	22700	12240	17480	17505.10	5.30	-640	17766	17622	17406	17262	17046	17695	17335	357	5220	1000	12580	10	1	35700000	6265	15.98	0.74	12	0.01	1098.00	23781.00	19920	20230911	-11.90	14830	20230726	18.34	18360	-4.41	20240401	15480	13.37	20240318	19920	-11.90	20230911	14830	18.34	20230726	0.66	N	031430	1000	357 억	1890355	N	N	208	N	N
145	20240603	090337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	17550	70	2	0.40	6207290	355	0.75	17480	17550	17480	22700	12240	17480	17485.32	5.30	-234	17766	17622	17406	17262	17046	17695	17335	357	5220	1000	12580	10	1	35700000	6265	15.98	0.74	12	0.00	1098.00	23781.00	19920	20230911	-11.90	14830	20230726	18.34	18360	-4.41	20240401	15480	13.37	20240318	19920	-11.90	20230911	14830	18.34	20230726	0.66	N	031430	1000	357 억	1890355	N	N	208	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History