KissMeData/452260/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	161352	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	6	2	0.49	501448268	410078	109.75	1221	1233	1215	1587	855	1221	1222.81	6.77	61625	1259	1239	1230	1210	1201	1235	1206	969	366	500	800	1	1	193859610	2379	-8.02	0.29	12	0.21	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.57	N	452260	500	969 억	13123689	N	N	16304	N	N
3	20240628	151407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1224	3	2	0.25	457075175	373901	100.07	1221	1233	1215	1587	855	1221	1222.45	6.77	49483	1259	1239	1230	1210	1201	1235	1206	969	366	500	800	1	1	193859610	2373	-8.00	0.29	12	0.19	-153.00	4213.00	1845	20240221	-33.66	993	20231024	23.26	1845	-33.66	20240221	1155	5.97	20240125	1845	-33.66	20240221	993	23.26	20231024	3.57	N	452260	500	969 억	13123689	N	N	943	N	N
4	20240628	141405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1220	-1	5	-0.08	417291730	341347	91.36	1221	1233	1215	1587	855	1221	1222.49	6.77	44578	1259	1239	1230	1210	1201	1235	1206	969	366	500	800	1	1	193859610	2365	-7.97	0.29	12	0.18	-153.00	4213.00	1845	20240221	-33.88	993	20231024	22.86	1845	-33.88	20240221	1155	5.63	20240125	1845	-33.88	20240221	993	22.86	20231024	3.57	N	452260	500	969 억	13123689	N	N	943	N	N
5	20240628	131405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1231	10	2	0.82	223964840	182903	48.95	1221	1233	1218	1587	855	1221	1224.50	6.77	23602	1259	1239	1230	1210	1201	1235	1206	969	366	500	800	1	1	193859610	2386	-8.05	0.29	12	0.09	-153.00	4213.00	1845	20240221	-33.28	993	20231024	23.97	1845	-33.28	20240221	1155	6.58	20240125	1845	-33.28	20240221	993	23.97	20231024	3.57	N	452260	500	969 억	13123689	N	N	943	N	N
6	20240628	121401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	6	2	0.49	176188226	144032	38.55	1221	1233	1218	1587	855	1221	1223.26	6.77	12418	1259	1239	1230	1210	1201	1235	1206	969	366	500	800	1	1	193859610	2379	-8.02	0.29	12	0.07	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.57	N	452260	500	969 억	13123689	N	N	943	N	N
7	20240628	111338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1225	4	2	0.33	154599122	126421	33.83	1221	1233	1218	1587	855	1221	1222.89	6.77	4573	1259	1239	1230	1210	1201	1235	1206	969	366	500	800	1	1	193859610	2375	-8.01	0.29	12	0.07	-153.00	4213.00	1845	20240221	-33.60	993	20231024	23.36	1845	-33.60	20240221	1155	6.06	20240125	1845	-33.60	20240221	993	23.36	20231024	3.57	N	452260	500	969 억	13123689	N	N	943	N	N
8	20240628	101335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1226	5	2	0.41	110985791	90731	24.28	1221	1233	1218	1587	855	1221	1223.24	6.77	251	1259	1239	1230	1210	1201	1235	1206	969	366	500	800	1	1	193859610	2377	-8.01	0.29	12	0.05	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.57	N	452260	500	969 억	13123689	N	N	943	N	N
9	20240628	091340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1220	-1	5	-0.08	19564149	16030	4.29	1221	1229	1218	1587	855	1221	1220.47	6.77	3191	1259	1239	1230	1210	1201	1235	1206	969	366	500	800	1	1	193859610	2365	-7.97	0.29	12	0.01	-153.00	4213.00	1845	20240221	-33.88	993	20231024	22.86	1845	-33.88	20240221	1155	5.63	20240125	1845	-33.88	20240221	993	22.86	20231024	3.57	N	452260	500	969 억	13123689	N	N	943	N	N
10	20240627	161328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1221	-27	5	-2.16	456915793	371415	94.81	1248	1250	1221	1622	874	1248	1230.19	6.83	-124546	1274	1260	1240	1226	1206	1268	1234	969	374	500	820	1	1	193859610	2367	-7.98	0.29	12	0.19	-153.00	4213.00	1845	20240221	-33.82	993	20231024	22.96	1845	-33.82	20240221	1155	5.71	20240125	1845	-33.82	20240221	993	22.96	20231024	3.57	N	452260	500	969 억	13244941	N	N	943	N	N
11	20240627	151335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1224	-24	5	-1.92	407864802	331309	84.57	1248	1250	1223	1622	874	1248	1231.06	6.83	-113690	1274	1260	1240	1226	1206	1268	1234	969	374	500	820	1	1	193859610	2373	-8.00	0.29	12	0.17	-153.00	4213.00	1845	20240221	-33.66	993	20231024	23.26	1845	-33.66	20240221	1155	5.97	20240125	1845	-33.66	20240221	993	23.26	20231024	3.57	N	452260	500	969 억	13244941	N	N	116	N	N
12	20240627	141333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	-21	5	-1.68	327187867	265533	67.78	1248	1250	1223	1622	874	1248	1232.17	6.83	-106426	1274	1260	1240	1226	1206	1268	1234	969	374	500	820	1	1	193859610	2379	-8.02	0.29	12	0.14	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.57	N	452260	500	969 억	13244941	N	N	116	N	N
13	20240627	131333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1228	-20	5	-1.60	277082875	224660	57.35	1248	1250	1226	1622	874	1248	1233.32	6.83	-70012	1274	1260	1240	1226	1206	1268	1234	969	374	500	820	1	1	193859610	2381	-8.03	0.29	12	0.12	-153.00	4213.00	1845	20240221	-33.44	993	20231024	23.67	1845	-33.44	20240221	1155	6.32	20240125	1845	-33.44	20240221	993	23.67	20231024	3.57	N	452260	500	969 억	13244941	N	N	116	N	N
14	20240627	121335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1231	-17	5	-1.36	228402338	185022	47.23	1248	1250	1229	1622	874	1248	1234.44	6.83	-46851	1274	1260	1240	1226	1206	1268	1234	969	374	500	820	1	1	193859610	2386	-8.05	0.29	12	0.10	-153.00	4213.00	1845	20240221	-33.28	993	20231024	23.97	1845	-33.28	20240221	1155	6.58	20240125	1845	-33.28	20240221	993	23.97	20231024	3.57	N	452260	500	969 억	13244941	N	N	116	N	N
15	20240627	111335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1236	-12	5	-0.96	201167824	162909	41.58	1248	1250	1229	1622	874	1248	1234.82	6.83	-36829	1274	1260	1240	1226	1206	1268	1234	969	374	500	820	1	1	193859610	2396	-8.08	0.29	12	0.08	-153.00	4213.00	1845	20240221	-33.01	993	20231024	24.47	1845	-33.01	20240221	1155	7.01	20240125	1845	-33.01	20240221	993	24.47	20231024	3.57	N	452260	500	969 억	13244941	N	N	116	N	N
16	20240627	101334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1233	-15	5	-1.20	138978014	112392	28.69	1248	1250	1229	1622	874	1248	1236.52	6.83	-27960	1274	1260	1240	1226	1206	1268	1234	969	374	500	820	1	1	193859610	2390	-8.06	0.29	12	0.06	-153.00	4213.00	1845	20240221	-33.17	993	20231024	24.17	1845	-33.17	20240221	1155	6.75	20240125	1845	-33.17	20240221	993	24.17	20231024	3.57	N	452260	500	969 억	13244941	N	N	116	N	N
17	20240627	091335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1242	-6	5	-0.48	44616031	35857	9.15	1248	1250	1237	1622	874	1248	1244.25	6.83	-17332	1274	1260	1240	1226	1206	1268	1234	969	374	500	820	1	1	193859610	2408	-8.12	0.29	12	0.02	-153.00	4213.00	1845	20240221	-32.68	993	20231024	25.08	1845	-32.68	20240221	1155	7.53	20240125	1845	-32.68	20240221	993	25.08	20231024	3.57	N	452260	500	969 억	13244941	N	N	116	N	N
18	20240626	161329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1248	22	2	1.79	478399950	385960	64.59	1220	1254	1220	1593	859	1226	1239.50	6.76	130757	1241	1233	1222	1214	1203	1237	1218	969	367	500	800	1	1	193859610	2419	-8.16	0.30	12	0.20	-153.00	4213.00	1845	20240221	-32.36	993	20231024	25.68	1845	-32.36	20240221	1155	8.05	20240125	1845	-32.36	20240221	993	25.68	20231024	3.61	N	452260	500	969 억	13109903	N	N	116	N	N
19	20240626	151334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1249	23	2	1.88	439787374	355041	59.41	1220	1254	1220	1593	859	1226	1238.69	6.76	116071	1241	1233	1222	1214	1203	1237	1218	969	367	500	800	1	1	193859610	2421	-8.16	0.30	12	0.18	-153.00	4213.00	1845	20240221	-32.30	993	20231024	25.78	1845	-32.30	20240221	1155	8.14	20240125	1845	-32.30	20240221	993	25.78	20231024	3.61	N	452260	500	969 억	13109903	N	N	950	N	N
20	20240626	141330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1253	27	2	2.20	347752364	281315	47.08	1220	1254	1220	1593	859	1226	1236.17	6.76	88581	1241	1233	1222	1214	1203	1237	1218	969	367	500	800	1	1	193859610	2429	-8.19	0.30	12	0.15	-153.00	4213.00	1845	20240221	-32.09	993	20231024	26.18	1845	-32.09	20240221	1155	8.48	20240125	1845	-32.09	20240221	993	26.18	20231024	3.61	N	452260	500	969 억	13109903	N	N	950	N	N
21	20240626	131330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1243	17	2	1.39	266585596	216306	36.20	1220	1244	1220	1593	859	1226	1232.45	6.76	64296	1241	1233	1222	1214	1203	1237	1218	969	367	500	800	1	1	193859610	2410	-8.12	0.30	12	0.11	-153.00	4213.00	1845	20240221	-32.63	993	20231024	25.18	1845	-32.63	20240221	1155	7.62	20240125	1845	-32.63	20240221	993	25.18	20231024	3.61	N	452260	500	969 억	13109903	N	N	950	N	N
22	20240626	121328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1240	14	2	1.14	185471796	150929	25.26	1220	1240	1220	1593	859	1226	1228.87	6.76	27133	1241	1233	1222	1214	1203	1237	1218	969	367	500	800	1	1	193859610	2404	-8.10	0.29	12	0.08	-153.00	4213.00	1845	20240221	-32.79	993	20231024	24.87	1845	-32.79	20240221	1155	7.36	20240125	1845	-32.79	20240221	993	24.87	20231024	3.61	N	452260	500	969 억	13109903	N	N	950	N	N
23	20240626	111331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1230	4	2	0.33	138281517	112722	18.86	1220	1235	1220	1593	859	1226	1226.75	6.76	10541	1241	1233	1222	1214	1203	1237	1218	969	367	500	800	1	1	193859610	2384	-8.04	0.29	12	0.06	-153.00	4213.00	1845	20240221	-33.33	993	20231024	23.87	1845	-33.33	20240221	1155	6.49	20240125	1845	-33.33	20240221	993	23.87	20231024	3.61	N	452260	500	969 억	13109903	N	N	950	N	N
24	20240626	101328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1225	-1	5	-0.08	72121152	58861	9.85	1220	1232	1220	1593	859	1226	1225.28	6.76	8386	1241	1233	1222	1214	1203	1237	1218	969	367	500	800	1	1	193859610	2375	-8.01	0.29	12	0.03	-153.00	4213.00	1845	20240221	-33.60	993	20231024	23.36	1845	-33.60	20240221	1155	6.06	20240125	1845	-33.60	20240221	993	23.36	20231024	3.61	N	452260	500	969 억	13109903	N	N	950	N	N
25	20240626	091332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	1	2	0.08	18700549	15305	2.56	1220	1227	1220	1593	859	1226	1221.86	6.76	6844	1241	1233	1222	1214	1203	1237	1218	969	367	500	800	1	1	193859610	2379	-8.02	0.29	12	0.01	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.61	N	452260	500	969 억	13109903	N	N	950	N	N
26	20240625	161327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1226	-1	5	-0.08	723277738	592721	118.34	1211	1230	1211	1595	859	1227	1220.25	6.71	103225	1263	1245	1236	1218	1209	1240	1213	969	368	500	800	1	1	193859610	2377	-8.01	0.29	12	0.31	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.59	N	452260	500	969 억	13007364	N	N	950	N	N
27	20240625	151325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1229	2	2	0.16	703209556	576363	115.07	1211	1230	1211	1595	859	1227	1220.08	6.71	102820	1263	1245	1236	1218	1209	1240	1213	969	368	500	800	1	1	193859610	2383	-8.03	0.29	12	0.30	-153.00	4213.00	1845	20240221	-33.39	993	20231024	23.77	1845	-33.39	20240221	1155	6.41	20240125	1845	-33.39	20240221	993	23.77	20231024	3.59	N	452260	500	969 억	13007364	N	N	30	N	N
28	20240625	141328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	0	3	0.00	643782557	527932	105.40	1211	1229	1211	1595	859	1227	1219.44	6.71	88609	1263	1245	1236	1218	1209	1240	1213	969	368	500	800	1	1	193859610	2379	-8.02	0.29	12	0.27	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.59	N	452260	500	969 억	13007364	N	N	30	N	N
29	20240625	131329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	0	3	0.00	610475630	500774	99.98	1211	1229	1211	1595	859	1227	1219.06	6.71	86879	1263	1245	1236	1218	1209	1240	1213	969	368	500	800	1	1	193859610	2379	-8.02	0.29	12	0.26	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.59	N	452260	500	969 억	13007364	N	N	30	N	N
30	20240625	121332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1226	-1	5	-0.08	563942280	462834	92.41	1211	1229	1211	1595	859	1227	1218.45	6.71	86879	1263	1245	1236	1218	1209	1240	1213	969	368	500	800	1	1	193859610	2377	-8.01	0.29	12	0.24	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.59	N	452260	500	969 억	13007364	N	N	30	N	N
31	20240625	111330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	0	3	0.00	519863454	426855	85.22	1211	1229	1211	1595	859	1227	1217.89	6.71	87019	1263	1245	1236	1218	1209	1240	1213	969	368	500	800	1	1	193859610	2379	-8.02	0.29	12	0.22	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.59	N	452260	500	969 억	13007364	N	N	30	N	N
32	20240625	101328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1224	-3	5	-0.24	498144792	409121	81.68	1211	1229	1211	1595	859	1227	1217.60	6.71	87181	1263	1245	1236	1218	1209	1240	1213	969	368	500	800	1	1	193859610	2373	-8.00	0.29	12	0.21	-153.00	4213.00	1845	20240221	-33.66	993	20231024	23.26	1845	-33.66	20240221	1155	5.97	20240125	1845	-33.66	20240221	993	23.26	20231024	3.59	N	452260	500	969 억	13007364	N	N	30	N	N
33	20240625	091327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1226	-1	5	-0.08	359283799	295550	59.01	1211	1229	1211	1595	859	1227	1215.64	6.71	93982	1263	1245	1236	1218	1209	1240	1213	969	368	500	800	1	1	193859610	2377	-8.01	0.29	12	0.15	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.59	N	452260	500	969 억	13007364	N	N	30	N	N
34	20240624	161327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	-27	5	-2.15	599963755	486227	89.43	1254	1254	1227	1630	878	1254	1233.90	6.76	-106056	1280	1266	1245	1231	1210	1256	1221	969	376	500	820	1	1	193859610	2379	-8.02	0.29	12	0.25	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.71	N	452260	500	969 억	13112798	N	N	30	N	N
35	20240624	151323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1230	-24	5	-1.91	568805097	460859	84.76	1254	1254	1227	1630	878	1254	1234.18	6.76	-103140	1280	1266	1245	1231	1210	1256	1221	969	376	500	820	1	1	193859610	2384	-8.04	0.29	12	0.24	-153.00	4213.00	1845	20240221	-33.33	993	20231024	23.87	1845	-33.33	20240221	1155	6.49	20240125	1845	-33.33	20240221	993	23.87	20231024	3.71	N	452260	500	969 억	13112798	N	N	3267	N	N
36	20240624	141324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1233	-21	5	-1.67	456660490	369671	67.99	1254	1254	1230	1630	878	1254	1235.26	6.76	-77817	1280	1266	1245	1231	1210	1256	1221	969	376	500	820	1	1	193859610	2390	-8.06	0.29	12	0.19	-153.00	4213.00	1845	20240221	-33.17	993	20231024	24.17	1845	-33.17	20240221	1155	6.75	20240125	1845	-33.17	20240221	993	24.17	20231024	3.71	N	452260	500	969 억	13112798	N	N	3267	N	N
37	20240624	131322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1233	-21	5	-1.67	391167734	316541	58.22	1254	1254	1230	1630	878	1254	1235.69	6.76	-55274	1280	1266	1245	1231	1210	1256	1221	969	376	500	820	1	1	193859610	2390	-8.06	0.29	12	0.16	-153.00	4213.00	1845	20240221	-33.17	993	20231024	24.17	1845	-33.17	20240221	1155	6.75	20240125	1845	-33.17	20240221	993	24.17	20231024	3.71	N	452260	500	969 억	13112798	N	N	3267	N	N
38	20240624	121323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1234	-20	5	-1.59	365440009	295672	54.38	1254	1254	1230	1630	878	1254	1235.89	6.76	-51768	1280	1266	1245	1231	1210	1256	1221	969	376	500	820	1	1	193859610	2392	-8.07	0.29	12	0.15	-153.00	4213.00	1845	20240221	-33.12	993	20231024	24.27	1845	-33.12	20240221	1155	6.84	20240125	1845	-33.12	20240221	993	24.27	20231024	3.71	N	452260	500	969 억	13112798	N	N	3267	N	N
39	20240624	111325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1231	-23	5	-1.83	321736917	260178	47.85	1254	1254	1231	1630	878	1254	1236.53	6.76	-41774	1280	1266	1245	1231	1210	1256	1221	969	376	500	820	1	1	193859610	2386	-8.05	0.29	12	0.13	-153.00	4213.00	1845	20240221	-33.28	993	20231024	23.97	1845	-33.28	20240221	1155	6.58	20240125	1845	-33.28	20240221	993	23.97	20231024	3.71	N	452260	500	969 억	13112798	N	N	3267	N	N
40	20240624	101324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1236	-18	5	-1.44	211755569	171028	31.46	1254	1254	1231	1630	878	1254	1238.03	6.76	-28966	1280	1266	1245	1231	1210	1256	1221	969	376	500	820	1	1	193859610	2396	-8.08	0.29	12	0.09	-153.00	4213.00	1845	20240221	-33.01	993	20231024	24.47	1845	-33.01	20240221	1155	7.01	20240125	1845	-33.01	20240221	993	24.47	20231024	3.71	N	452260	500	969 억	13112798	N	N	3267	N	N
41	20240624	091324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1241	-13	5	-1.04	80864095	65156	11.98	1254	1254	1234	1630	878	1254	1240.85	6.76	-16532	1280	1266	1245	1231	1210	1256	1221	969	376	500	820	1	1	193859610	2406	-8.11	0.29	12	0.03	-153.00	4213.00	1845	20240221	-32.74	993	20231024	24.97	1845	-32.74	20240221	1155	7.45	20240125	1845	-32.74	20240221	993	24.97	20231024	3.71	N	452260	500	969 억	13112798	N	N	3267	N	N
42	20240621	161238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1254	16	2	1.29	662993828	535743	40.58	1259	1259	1224	1609	867	1238	1237.47	6.80	-56947	1304	1270	1243	1209	1182	1288	1227	969	371	500	810	1	1	193859610	2431	-8.20	0.30	12	0.28	-153.00	4213.00	1845	20240221	-32.03	993	20231024	26.28	1845	-32.03	20240221	1155	8.57	20240125	1845	-32.03	20240221	993	26.28	20231024	3.73	N	452260	500	969 억	13180997	N	N	3267	N	N
43	20240621	151239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1244	6	2	0.48	575649901	465966	35.30	1259	1259	1224	1609	867	1238	1235.39	6.80	-101116	1304	1270	1243	1209	1182	1288	1227	969	371	500	810	1	1	193859610	2412	-8.13	0.30	12	0.24	-153.00	4213.00	1845	20240221	-32.57	993	20231024	25.28	1845	-32.57	20240221	1155	7.71	20240125	1845	-32.57	20240221	993	25.28	20231024	3.73	N	452260	500	969 억	13180997	N	N	380	N	N
44	20240621	141236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1242	4	2	0.32	498443076	403892	30.59	1259	1259	1224	1609	867	1238	1234.10	6.80	-113181	1304	1270	1243	1209	1182	1288	1227	969	371	500	810	1	1	193859610	2408	-8.12	0.29	12	0.21	-153.00	4213.00	1845	20240221	-32.68	993	20231024	25.08	1845	-32.68	20240221	1155	7.53	20240125	1845	-32.68	20240221	993	25.08	20231024	3.73	N	452260	500	969 억	13180997	N	N	380	N	N
45	20240621	131239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1239	1	2	0.08	444306831	360220	27.29	1259	1259	1224	1609	867	1238	1233.43	6.80	-113420	1304	1270	1243	1209	1182	1288	1227	969	371	500	810	1	1	193859610	2402	-8.10	0.29	12	0.19	-153.00	4213.00	1845	20240221	-32.85	993	20231024	24.77	1845	-32.85	20240221	1155	7.27	20240125	1845	-32.85	20240221	993	24.77	20231024	3.73	N	452260	500	969 억	13180997	N	N	380	N	N
46	20240621	121241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1240	2	2	0.16	403858119	327592	24.81	1259	1259	1224	1609	867	1238	1232.81	6.80	-117448	1304	1270	1243	1209	1182	1288	1227	969	371	500	810	1	1	193859610	2404	-8.10	0.29	12	0.17	-153.00	4213.00	1845	20240221	-32.79	993	20231024	24.87	1845	-32.79	20240221	1155	7.36	20240125	1845	-32.79	20240221	993	24.87	20231024	3.73	N	452260	500	969 억	13180997	N	N	380	N	N
47	20240621	111240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1228	-10	5	-0.81	355211999	288159	21.83	1259	1259	1224	1609	867	1238	1232.69	6.80	-122243	1304	1270	1243	1209	1182	1288	1227	969	371	500	810	1	1	193859610	2381	-8.03	0.29	12	0.15	-153.00	4213.00	1845	20240221	-33.44	993	20231024	23.67	1845	-33.44	20240221	1155	6.32	20240125	1845	-33.44	20240221	993	23.67	20231024	3.73	N	452260	500	969 억	13180997	N	N	380	N	N
48	20240621	101236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	-11	5	-0.89	273015390	221325	16.77	1259	1259	1224	1609	867	1238	1233.55	6.80	-111189	1304	1270	1243	1209	1182	1288	1227	969	371	500	810	1	1	193859610	2379	-8.02	0.29	12	0.11	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.73	N	452260	500	969 억	13180997	N	N	380	N	N
49	20240621	091242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1234	-4	5	-0.32	83229039	66831	5.06	1259	1259	1234	1609	867	1238	1245.37	6.80	-42666	1304	1270	1243	1209	1182	1288	1227	969	371	500	810	1	1	193859610	2392	-8.07	0.29	12	0.03	-153.00	4213.00	1845	20240221	-33.12	993	20231024	24.27	1845	-33.12	20240221	1155	6.84	20240125	1845	-33.12	20240221	993	24.27	20231024	3.73	N	452260	500	969 억	13180997	N	N	380	N	N
50	20240620	161234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1238	16	2	1.31	1632925460	1300929	184.53	1216	1277	1216	1588	856	1222	1255.20	6.65	272321	1260	1241	1226	1207	1192	1233	1199	969	366	500	800	1	1	193859610	2400	-8.09	0.29	12	0.67	-153.00	4213.00	1845	20240221	-32.90	993	20231024	24.67	1845	-32.90	20240221	1155	7.19	20240125	1845	-32.90	20240221	993	24.67	20231024	3.76	N	452260	500	969 억	12897931	N	N	380	N	N
51	20240620	151230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1244	22	2	1.80	1597410969	1272260	180.46	1216	1277	1216	1588	856	1222	1255.57	6.65	263440	1260	1241	1226	1207	1192	1233	1199	969	366	500	800	1	1	193859610	2412	-8.13	0.30	12	0.66	-153.00	4213.00	1845	20240221	-32.57	993	20231024	25.28	1845	-32.57	20240221	1155	7.71	20240125	1845	-32.57	20240221	993	25.28	20231024	3.76	N	452260	500	969 억	12897931	N	N	1588	N	N
52	20240620	141235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1248	26	2	2.13	1434824143	1141698	161.94	1216	1277	1216	1588	856	1222	1256.75	6.65	274268	1260	1241	1226	1207	1192	1233	1199	969	366	500	800	1	1	193859610	2419	-8.16	0.30	12	0.59	-153.00	4213.00	1845	20240221	-32.36	993	20231024	25.68	1845	-32.36	20240221	1155	8.05	20240125	1845	-32.36	20240221	993	25.68	20231024	3.76	N	452260	500	969 억	12897931	N	N	1588	N	N
53	20240620	131234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1250	28	2	2.29	1392240370	1107580	157.10	1216	1277	1216	1588	856	1222	1257.01	6.65	268620	1260	1241	1226	1207	1192	1233	1199	969	366	500	800	1	1	193859610	2423	-8.17	0.30	12	0.57	-153.00	4213.00	1845	20240221	-32.25	993	20231024	25.88	1845	-32.25	20240221	1155	8.23	20240125	1845	-32.25	20240221	993	25.88	20231024	3.76	N	452260	500	969 억	12897931	N	N	1588	N	N
54	20240620	121234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1257	35	2	2.86	1273218316	1012287	143.58	1216	1277	1216	1588	856	1222	1257.76	6.65	240729	1260	1241	1226	1207	1192	1233	1199	969	366	500	800	1	1	193859610	2437	-8.22	0.30	12	0.52	-153.00	4213.00	1845	20240221	-31.87	993	20231024	26.59	1845	-31.87	20240221	1155	8.83	20240125	1845	-31.87	20240221	993	26.59	20231024	3.76	N	452260	500	969 억	12897931	N	N	1588	N	N
55	20240620	111234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1258	36	2	2.95	1156704602	919562	130.43	1216	1277	1216	1588	856	1222	1257.89	6.65	261982	1260	1241	1226	1207	1192	1233	1199	969	366	500	800	1	1	193859610	2439	-8.22	0.30	12	0.47	-153.00	4213.00	1845	20240221	-31.82	993	20231024	26.69	1845	-31.82	20240221	1155	8.92	20240125	1845	-31.82	20240221	993	26.69	20231024	3.76	N	452260	500	969 억	12897931	N	N	1588	N	N
56	20240620	101235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1262	40	2	3.27	1068747722	849867	120.55	1216	1277	1216	1588	856	1222	1257.55	6.65	254776	1260	1241	1226	1207	1192	1233	1199	969	366	500	800	1	1	193859610	2447	-8.25	0.30	12	0.44	-153.00	4213.00	1845	20240221	-31.60	993	20231024	27.09	1845	-31.60	20240221	1155	9.26	20240125	1845	-31.60	20240221	993	27.09	20231024	3.76	N	452260	500	969 억	12897931	N	N	1588	N	N
57	20240620	091241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1273	51	2	4.17	345235018	277142	39.31	1216	1277	1216	1588	856	1222	1245.70	6.65	153233	1260	1241	1226	1207	1192	1233	1199	969	366	500	800	1	1	193859610	2468	-8.32	0.30	12	0.14	-153.00	4213.00	1845	20240221	-31.00	993	20231024	28.20	1845	-31.00	20240221	1155	10.22	20240125	1845	-31.00	20240221	993	28.20	20231024	3.76	N	452260	500	969 억	12897931	N	N	1588	N	N
58	20240619	161228	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1222	-14	5	-1.13	849271691	693417	124.24	1236	1245	1211	1606	866	1236	1224.76	6.70	-89256	1244	1239	1231	1226	1218	1242	1229	969	370	500	810	1	1	193859610	2369	-7.99	0.29	12	0.36	-153.00	4213.00	1845	20240221	-33.77	993	20231024	23.06	1845	-33.77	20240221	1155	5.80	20240125	1845	-33.77	20240221	993	23.06	20231024	3.82	N	452260	500	969 억	12985990	N	N	1588	N	N
59	20240619	151230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1223	-13	5	-1.05	786807092	642303	115.08	1236	1245	1211	1606	866	1236	1224.98	6.70	-79067	1244	1239	1231	1226	1218	1242	1229	969	370	500	810	1	1	193859610	2371	-7.99	0.29	12	0.33	-153.00	4213.00	1845	20240221	-33.71	993	20231024	23.16	1845	-33.71	20240221	1155	5.89	20240125	1845	-33.71	20240221	993	23.16	20231024	3.82	N	452260	500	969 억	12985990	N	N	285	N	N
60	20240619	141238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1222	-14	5	-1.13	728262885	594428	106.50	1236	1245	1211	1606	866	1236	1225.15	6.70	-68842	1244	1239	1231	1226	1218	1242	1229	969	370	500	810	1	1	193859610	2369	-7.99	0.29	12	0.31	-153.00	4213.00	1845	20240221	-33.77	993	20231024	23.06	1845	-33.77	20240221	1155	5.80	20240125	1845	-33.77	20240221	993	23.06	20231024	3.82	N	452260	500	969 억	12985990	N	N	285	N	N
61	20240619	131225	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1226	-10	5	-0.81	482891380	393362	70.48	1236	1245	1222	1606	866	1236	1227.60	6.70	-79054	1244	1239	1231	1226	1218	1242	1229	969	370	500	810	1	1	193859610	2377	-8.01	0.29	12	0.20	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.82	N	452260	500	969 억	12985990	N	N	285	N	N
62	20240619	121226	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1226	-10	5	-0.81	408797295	332812	59.63	1236	1245	1222	1606	866	1236	1228.31	6.70	-73393	1244	1239	1231	1226	1218	1242	1229	969	370	500	810	1	1	193859610	2377	-8.01	0.29	12	0.17	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.82	N	452260	500	969 억	12985990	N	N	285	N	N
63	20240619	111230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	-9	5	-0.73	325376141	264648	47.42	1236	1245	1223	1606	866	1236	1229.47	6.70	-69369	1244	1239	1231	1226	1218	1242	1229	969	370	500	810	1	1	193859610	2379	-8.02	0.29	12	0.14	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.82	N	452260	500	969 억	12985990	N	N	285	N	N
64	20240619	101234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1228	-8	5	-0.65	167444714	135930	24.35	1236	1245	1228	1606	866	1236	1231.85	6.70	-33374	1244	1239	1231	1226	1218	1242	1229	969	370	500	810	1	1	193859610	2381	-8.03	0.29	12	0.07	-153.00	4213.00	1845	20240221	-33.44	993	20231024	23.67	1845	-33.44	20240221	1155	6.32	20240125	1845	-33.44	20240221	993	23.67	20231024	3.82	N	452260	500	969 억	12985990	N	N	285	N	N
65	20240619	091237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1237	1	2	0.08	40215245	32480	5.82	1236	1245	1234	1606	866	1236	1238.15	6.70	-11265	1244	1239	1231	1226	1218	1242	1229	969	370	500	810	1	1	193859610	2398	-8.08	0.29	12	0.02	-153.00	4213.00	1845	20240221	-32.95	993	20231024	24.57	1845	-32.95	20240221	1155	7.10	20240125	1845	-32.95	20240221	993	24.57	20231024	3.82	N	452260	500	969 억	12985990	N	N	285	N	N
66	20240618	161222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1236	8	2	0.65	680902942	555195	59.96	1224	1236	1223	1596	860	1228	1226.38	6.63	138697	1271	1249	1238	1216	1205	1244	1211	969	368	500	810	1	1	193859610	2396	-8.08	0.29	12	0.29	-153.00	4213.00	1845	20240221	-33.01	993	20231024	24.47	1845	-33.01	20240221	1155	7.01	20240125	1845	-33.01	20240221	993	24.47	20231024	3.86	N	452260	500	969 억	12849206	N	N	285	N	N
67	20240618	151222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	-1	5	-0.08	592381618	483211	52.18	1224	1235	1223	1596	860	1228	1225.93	6.63	89030	1271	1249	1238	1216	1205	1244	1211	969	368	500	810	1	1	193859610	2379	-8.02	0.29	12	0.25	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.86	N	452260	500	969 억	12849206	N	N	157	N	N
68	20240618	141227	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1224	-4	5	-0.33	442365051	360699	38.95	1224	1235	1223	1596	860	1228	1226.41	6.63	43354	1271	1249	1238	1216	1205	1244	1211	969	368	500	810	1	1	193859610	2373	-8.00	0.29	12	0.19	-153.00	4213.00	1845	20240221	-33.66	993	20231024	23.26	1845	-33.66	20240221	1155	5.97	20240125	1845	-33.66	20240221	993	23.26	20231024	3.86	N	452260	500	969 억	12849206	N	N	157	N	N
69	20240618	131226	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1226	-2	5	-0.16	361400290	294604	31.81	1224	1235	1223	1596	860	1228	1226.73	6.63	43380	1271	1249	1238	1216	1205	1244	1211	969	368	500	810	1	1	193859610	2377	-8.01	0.29	12	0.15	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.86	N	452260	500	969 억	12849206	N	N	157	N	N
70	20240618	121223	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1226	-2	5	-0.16	313442211	255486	27.59	1224	1235	1223	1596	860	1228	1226.85	6.63	35602	1271	1249	1238	1216	1205	1244	1211	969	368	500	810	1	1	193859610	2377	-8.01	0.29	12	0.13	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.86	N	452260	500	969 억	12849206	N	N	157	N	N
71	20240618	111224	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	-1	5	-0.08	264985230	215972	23.32	1224	1235	1223	1596	860	1228	1226.94	6.63	35318	1271	1249	1238	1216	1205	1244	1211	969	368	500	810	1	1	193859610	2379	-8.02	0.29	12	0.11	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.86	N	452260	500	969 억	12849206	N	N	157	N	N
72	20240618	101222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1233	5	2	0.41	211447242	172384	18.62	1224	1235	1223	1596	860	1228	1226.61	6.63	33975	1271	1249	1238	1216	1205	1244	1211	969	368	500	810	1	1	193859610	2390	-8.06	0.29	12	0.09	-153.00	4213.00	1845	20240221	-33.17	993	20231024	24.17	1845	-33.17	20240221	1155	6.75	20240125	1845	-33.17	20240221	993	24.17	20231024	3.86	N	452260	500	969 억	12849206	N	N	157	N	N
73	20240618	091232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1227	-1	5	-0.08	94109632	76805	8.29	1224	1235	1224	1596	860	1228	1225.31	6.63	15295	1271	1249	1238	1216	1205	1244	1211	969	368	500	810	1	1	193859610	2379	-8.02	0.29	12	0.04	-153.00	4213.00	1845	20240221	-33.50	993	20231024	23.56	1845	-33.50	20240221	1155	6.23	20240125	1845	-33.50	20240221	993	23.56	20231024	3.86	N	452260	500	969 억	12849206	N	N	157	N	N
74	20240617	161212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1228	-28	5	-2.23	1133565006	916044	127.52	1255	1260	1227	1632	880	1256	1237.46	6.67	-83652	1279	1267	1260	1248	1241	1273	1254	969	376	500	820	1	1	193859610	2381	-8.03	0.29	12	0.47	-153.00	4213.00	1845	20240221	-33.44	993	20231024	23.67	1845	-33.44	20240221	1155	6.32	20240125	1845	-33.44	20240221	993	23.67	20231024	3.88	N	452260	500	969 억	12933995	N	N	157	N	N
75	20240617	151221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1229	-27	5	-2.15	1083198632	875036	121.81	1255	1260	1227	1632	880	1256	1237.88	6.67	-79195	1279	1267	1260	1248	1241	1273	1254	969	376	500	820	1	1	193859610	2383	-8.03	0.29	12	0.45	-153.00	4213.00	1845	20240221	-33.39	993	20231024	23.77	1845	-33.39	20240221	1155	6.41	20240125	1845	-33.39	20240221	993	23.77	20231024	3.88	N	452260	500	969 억	12933995	N	N	8285	N	N
76	20240617	141210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1231	-25	5	-1.99	977616937	789122	109.85	1255	1260	1227	1632	880	1256	1238.86	6.67	-76800	1279	1267	1260	1248	1241	1273	1254	969	376	500	820	1	1	193859610	2386	-8.05	0.29	12	0.41	-153.00	4213.00	1845	20240221	-33.28	993	20231024	23.97	1845	-33.28	20240221	1155	6.58	20240125	1845	-33.28	20240221	993	23.97	20231024	3.88	N	452260	500	969 억	12933995	N	N	8285	N	N
77	20240617	131209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1231	-25	5	-1.99	862426491	695456	96.81	1255	1260	1228	1632	880	1256	1240.08	6.67	-73850	1279	1267	1260	1248	1241	1273	1254	969	376	500	820	1	1	193859610	2386	-8.05	0.29	12	0.36	-153.00	4213.00	1845	20240221	-33.28	993	20231024	23.97	1845	-33.28	20240221	1155	6.58	20240125	1845	-33.28	20240221	993	23.97	20231024	3.88	N	452260	500	969 억	12933995	N	N	8285	N	N
78	20240617	121209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1232	-24	5	-1.91	687005926	552928	76.97	1255	1260	1230	1632	880	1256	1242.48	6.67	-64769	1279	1267	1260	1248	1241	1273	1254	969	376	500	820	1	1	193859610	2388	-8.05	0.29	12	0.29	-153.00	4213.00	1845	20240221	-33.22	993	20231024	24.07	1845	-33.22	20240221	1155	6.67	20240125	1845	-33.22	20240221	993	24.07	20231024	3.88	N	452260	500	969 억	12933995	N	N	8285	N	N
79	20240617	111159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1241	-15	5	-1.19	566116941	454963	63.33	1255	1260	1230	1632	880	1256	1244.30	6.67	-50178	1279	1267	1260	1248	1241	1273	1254	969	376	500	820	1	1	193859610	2406	-8.11	0.29	12	0.23	-153.00	4213.00	1845	20240221	-32.74	993	20231024	24.97	1845	-32.74	20240221	1155	7.45	20240125	1845	-32.74	20240221	993	24.97	20231024	3.88	N	452260	500	969 억	12933995	N	N	8285	N	N
80	20240617	101201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1252	-4	5	-0.32	175249271	139699	19.45	1255	1260	1252	1632	880	1256	1254.47	6.67	-7490	1279	1267	1260	1248	1241	1273	1254	969	376	500	820	1	1	193859610	2427	-8.18	0.30	12	0.07	-153.00	4213.00	1845	20240221	-32.14	993	20231024	26.08	1845	-32.14	20240221	1155	8.40	20240125	1845	-32.14	20240221	993	26.08	20231024	3.88	N	452260	500	969 억	12933995	N	N	8285	N	N
81	20240617	091204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1257	1	2	0.08	59517602	47418	6.60	1255	1260	1254	1632	880	1256	1255.16	6.67	-237	1279	1267	1260	1248	1241	1273	1254	969	376	500	820	1	1	193859610	2437	-8.22	0.30	12	0.02	-153.00	4213.00	1845	20240221	-31.87	993	20231024	26.59	1845	-31.87	20240221	1155	8.83	20240125	1845	-31.87	20240221	993	26.59	20231024	3.88	N	452260	500	969 억	12933995	N	N	8285	N	N
82	20240614	161019	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1256	-9	5	-0.71	763208027	607312	111.78	1255	1272	1253	1644	886	1265	1256.70	6.70	-53457	1290	1277	1271	1258	1252	1274	1255	969	379	500	830	1	1	193859610	2435	-8.21	0.30	12	0.31	-153.00	4213.00	1845	20240221	-31.92	993	20231024	26.49	1845	-31.92	20240221	1155	8.74	20240125	1845	-31.92	20240221	993	26.49	20231024	3.88	N	452260	500	969 억	12983215	N	N	8285	N	N
83	20240614	151023	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1255	-10	5	-0.79	676829046	538491	99.11	1255	1272	1253	1644	886	1265	1256.90	6.70	-43552	1290	1277	1271	1258	1252	1274	1255	969	379	500	830	1	1	193859610	2433	-8.20	0.30	12	0.28	-153.00	4213.00	1845	20240221	-31.98	993	20231024	26.38	1845	-31.98	20240221	1155	8.66	20240125	1845	-31.98	20240221	993	26.38	20231024	3.88	N	452260	500	969 억	12983215	N	N	4106	N	N
84	20240614	141021	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1255	-10	5	-0.79	603320317	479873	88.32	1255	1272	1253	1644	886	1265	1257.25	6.70	-37371	1290	1277	1271	1258	1252	1274	1255	969	379	500	830	1	1	193859610	2433	-8.20	0.30	12	0.25	-153.00	4213.00	1845	20240221	-31.98	993	20231024	26.38	1845	-31.98	20240221	1155	8.66	20240125	1845	-31.98	20240221	993	26.38	20231024	3.88	N	452260	500	969 억	12983215	N	N	4106	N	N
85	20240614	131023	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1256	-9	5	-0.71	526666347	418775	77.08	1255	1272	1254	1644	886	1265	1257.64	6.70	-35249	1290	1277	1271	1258	1252	1274	1255	969	379	500	830	1	1	193859610	2435	-8.21	0.30	12	0.22	-153.00	4213.00	1845	20240221	-31.92	993	20231024	26.49	1845	-31.92	20240221	1155	8.74	20240125	1845	-31.92	20240221	993	26.49	20231024	3.88	N	452260	500	969 억	12983215	N	N	4106	N	N
86	20240614	121031	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1257	-8	5	-0.63	472660813	375773	69.16	1255	1272	1254	1644	886	1265	1257.84	6.70	-31227	1290	1277	1271	1258	1252	1274	1255	969	379	500	830	1	1	193859610	2437	-8.22	0.30	12	0.19	-153.00	4213.00	1845	20240221	-31.87	993	20231024	26.59	1845	-31.87	20240221	1155	8.83	20240125	1845	-31.87	20240221	993	26.59	20231024	3.88	N	452260	500	969 억	12983215	N	N	4106	N	N
87	20240614	111149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1258	-7	5	-0.55	417271572	331651	61.04	1255	1272	1254	1644	886	1265	1258.16	6.70	-28454	1290	1277	1271	1258	1252	1274	1255	969	379	500	830	1	1	193859610	2439	-8.22	0.30	12	0.17	-153.00	4213.00	1845	20240221	-31.82	993	20231024	26.69	1845	-31.82	20240221	1155	8.92	20240125	1845	-31.82	20240221	993	26.69	20231024	3.88	N	452260	500	969 억	12983215	N	N	4106	N	N
88	20240614	101149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1256	-9	5	-0.71	326140294	259104	47.69	1255	1272	1254	1644	886	1265	1258.72	6.70	-18953	1290	1277	1271	1258	1252	1274	1255	969	379	500	830	1	1	193859610	2435	-8.21	0.30	12	0.13	-153.00	4213.00	1845	20240221	-31.92	993	20231024	26.49	1845	-31.92	20240221	1155	8.74	20240125	1845	-31.92	20240221	993	26.49	20231024	3.88	N	452260	500	969 억	12983215	N	N	4106	N	N
89	20240614	091154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1262	-3	5	-0.24	125108544	99370	18.29	1255	1272	1254	1644	886	1265	1259.02	6.70	4383	1290	1277	1271	1258	1252	1274	1255	969	379	500	830	1	1	193859610	2447	-8.25	0.30	12	0.05	-153.00	4213.00	1845	20240221	-31.60	993	20231024	27.09	1845	-31.60	20240221	1155	9.26	20240125	1845	-31.60	20240221	993	27.09	20231024	3.88	N	452260	500	969 억	12983215	N	N	4106	N	N
90	20240613	161134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1265	-8	5	-0.63	684331544	537800	105.46	1273	1284	1265	1654	892	1273	1272.48	6.70	-554	1307	1290	1280	1263	1253	1285	1258	969	381	500	840	1	1	193859610	2452	-8.27	0.30	12	0.28	-153.00	4213.00	1845	20240221	-31.44	993	20231024	27.39	1845	-31.44	20240221	1155	9.52	20240125	1845	-31.44	20240221	993	27.39	20231024	3.91	N	452260	500	969 억	12988243	N	N	4106	N	N
91	20240613	151154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1268	-5	5	-0.39	634038024	498055	97.66	1273	1284	1265	1654	892	1273	1273.03	6.70	-3103	1307	1290	1280	1263	1253	1285	1258	969	381	500	840	1	1	193859610	2458	-8.29	0.30	12	0.26	-153.00	4213.00	1845	20240221	-31.27	993	20231024	27.69	1845	-31.27	20240221	1155	9.78	20240125	1845	-31.27	20240221	993	27.69	20231024	3.91	N	452260	500	969 억	12988243	N	N	27	N	N
92	20240613	141142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1270	-3	5	-0.24	487645696	382568	75.02	1273	1284	1270	1654	892	1273	1274.66	6.70	6013	1307	1290	1280	1263	1253	1285	1258	969	381	500	840	1	1	193859610	2462	-8.30	0.30	12	0.20	-153.00	4213.00	1845	20240221	-31.17	993	20231024	27.90	1845	-31.17	20240221	1155	9.96	20240125	1845	-31.17	20240221	993	27.90	20231024	3.91	N	452260	500	969 억	12988243	N	N	27	N	N
93	20240613	131142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	1	2	0.08	386728784	303224	59.46	1273	1284	1271	1654	892	1273	1275.39	6.70	6028	1307	1290	1280	1263	1253	1285	1258	969	381	500	840	1	1	193859610	2470	-8.33	0.30	12	0.16	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1155	10.30	20240125	1845	-30.95	20240221	993	28.30	20231024	3.91	N	452260	500	969 억	12988243	N	N	27	N	N
94	20240613	121144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	1	2	0.08	270423816	211801	41.53	1273	1284	1273	1654	892	1273	1276.78	6.70	16521	1307	1290	1280	1263	1253	1285	1258	969	381	500	840	1	1	193859610	2470	-8.33	0.30	12	0.11	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1155	10.30	20240125	1845	-30.95	20240221	993	28.30	20231024	3.91	N	452260	500	969 억	12988243	N	N	27	N	N
95	20240613	111138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	2	2	0.16	184432043	144506	28.34	1273	1284	1273	1654	892	1273	1276.29	6.70	18426	1307	1290	1280	1263	1253	1285	1258	969	381	500	840	1	1	193859610	2472	-8.33	0.30	12	0.07	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1155	10.39	20240125	1845	-30.89	20240221	993	28.40	20231024	3.91	N	452260	500	969 억	12988243	N	N	27	N	N
96	20240613	101136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1276	3	2	0.24	95191056	74589	14.63	1273	1284	1273	1654	892	1273	1276.21	6.70	119	1307	1290	1280	1263	1253	1285	1258	969	381	500	840	1	1	193859610	2474	-8.34	0.30	12	0.04	-153.00	4213.00	1845	20240221	-30.84	993	20231024	28.50	1845	-30.84	20240221	1155	10.48	20240125	1845	-30.84	20240221	993	28.50	20231024	3.91	N	452260	500	969 억	12988243	N	N	27	N	N
97	20240613	091145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	8	2	0.63	35362497	27698	5.43	1273	1284	1273	1654	892	1273	1276.72	6.70	1111	1307	1290	1280	1263	1253	1285	1258	969	381	500	840	1	1	193859610	2483	-8.37	0.30	12	0.01	-153.00	4213.00	1845	20240221	-30.57	993	20231024	29.00	1845	-30.57	20240221	1155	10.91	20240125	1845	-30.57	20240221	993	29.00	20231024	3.91	N	452260	500	969 억	12988243	N	N	27	N	N
98	20240612	161126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1273	-4	5	-0.31	640461150	502209	96.58	1281	1297	1270	1660	894	1277	1275.30	6.75	-96076	1306	1291	1281	1266	1256	1299	1274	969	383	500	840	1	1	193859610	2468	-8.32	0.30	12	0.26	-153.00	4213.00	1845	20240221	-31.00	993	20231024	28.20	1845	-31.00	20240221	1155	10.22	20240125	1845	-31.00	20240221	993	28.20	20231024	3.94	N	452260	500	969 억	13088393	N	N	27	N	N
99	20240612	151139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	-3	5	-0.23	593938379	465704	89.56	1281	1297	1270	1660	894	1277	1275.36	6.75	-79352	1306	1291	1281	1266	1256	1299	1274	969	383	500	840	1	1	193859610	2470	-8.33	0.30	12	0.24	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1155	10.30	20240125	1845	-30.95	20240221	993	28.30	20231024	3.94	N	452260	500	969 억	13088393	N	N	87	N	N
100	20240612	141132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1271	-6	5	-0.47	494637111	387632	74.54	1281	1297	1270	1660	894	1277	1276.05	6.75	-58986	1306	1291	1281	1266	1256	1299	1274	969	383	500	840	1	1	193859610	2464	-8.31	0.30	12	0.20	-153.00	4213.00	1845	20240221	-31.11	993	20231024	28.00	1845	-31.11	20240221	1155	10.04	20240125	1845	-31.11	20240221	993	28.00	20231024	3.94	N	452260	500	969 억	13088393	N	N	87	N	N
101	20240612	131134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1272	-5	5	-0.39	421216502	329954	63.45	1281	1297	1270	1660	894	1277	1276.59	6.75	-27724	1306	1291	1281	1266	1256	1299	1274	969	383	500	840	1	1	193859610	2466	-8.31	0.30	12	0.17	-153.00	4213.00	1845	20240221	-31.06	993	20231024	28.10	1845	-31.06	20240221	1155	10.13	20240125	1845	-31.06	20240221	993	28.10	20231024	3.94	N	452260	500	969 억	13088393	N	N	87	N	N
102	20240612	121131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	-3	5	-0.23	301189979	235547	45.30	1281	1297	1272	1660	894	1277	1278.68	6.75	7413	1306	1291	1281	1266	1256	1299	1274	969	383	500	840	1	1	193859610	2470	-8.33	0.30	12	0.12	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1155	10.30	20240125	1845	-30.95	20240221	993	28.30	20231024	3.94	N	452260	500	969 억	13088393	N	N	87	N	N
103	20240612	111129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1279	2	2	0.16	184117751	143745	27.64	1281	1297	1276	1660	894	1277	1280.86	6.75	9008	1306	1291	1281	1266	1256	1299	1274	969	383	500	840	1	1	193859610	2479	-8.36	0.30	12	0.07	-153.00	4213.00	1845	20240221	-30.68	993	20231024	28.80	1845	-30.68	20240221	1155	10.74	20240125	1845	-30.68	20240221	993	28.80	20231024	3.94	N	452260	500	969 억	13088393	N	N	87	N	N
104	20240612	101133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	0	3	0.00	128539767	100293	19.29	1281	1297	1276	1660	894	1277	1281.64	6.75	3754	1306	1291	1281	1266	1256	1299	1274	969	383	500	840	1	1	193859610	2476	-8.35	0.30	12	0.05	-153.00	4213.00	1845	20240221	-30.79	993	20231024	28.60	1845	-30.79	20240221	1155	10.56	20240125	1845	-30.79	20240221	993	28.60	20231024	3.94	N	452260	500	969 억	13088393	N	N	87	N	N
105	20240612	091134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1287	10	2	0.78	25913026	20123	3.87	1281	1297	1281	1660	894	1277	1287.73	6.75	-3015	1306	1291	1281	1266	1256	1299	1274	969	383	500	840	1	1	193859610	2495	-8.41	0.31	12	0.01	-153.00	4213.00	1845	20240221	-30.24	993	20231024	29.61	1845	-30.24	20240221	1155	11.43	20240125	1845	-30.24	20240221	993	29.61	20231024	3.94	N	452260	500	969 억	13088393	N	N	87	N	N
106	20240610	161121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1273	-1	5	-0.08	410101900	321459	66.60	1270	1284	1270	1656	892	1274	1275.75	6.74	9575	1298	1285	1278	1265	1258	1292	1272	969	382	500	840	1	1	193859610	2468	-8.32	0.30	12	0.17	-153.00	4213.00	1845	20240221	-31.00	993	20231024	28.20	1845	-31.00	20240221	1155	10.22	20240125	1845	-31.00	20240221	993	28.20	20231024	3.97	N	452260	500	969 억	13061439	N	N	76	N	N
107	20240610	151132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1278	4	2	0.31	314092515	246061	50.98	1270	1284	1270	1656	892	1274	1276.48	6.74	14667	1298	1285	1278	1265	1258	1292	1272	969	382	500	840	1	1	193859610	2478	-8.35	0.30	12	0.13	-153.00	4213.00	1845	20240221	-30.73	993	20231024	28.70	1845	-30.73	20240221	1155	10.65	20240125	1845	-30.73	20240221	993	28.70	20231024	3.97	N	452260	500	969 억	13061439	N	N	8714	N	N
108	20240610	141127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1276	2	2	0.16	267476499	209538	43.41	1270	1284	1270	1656	892	1274	1276.51	6.74	19221	1298	1285	1278	1265	1258	1292	1272	969	382	500	840	1	1	193859610	2474	-8.34	0.30	12	0.11	-153.00	4213.00	1845	20240221	-30.84	993	20231024	28.50	1845	-30.84	20240221	1155	10.48	20240125	1845	-30.84	20240221	993	28.50	20231024	3.97	N	452260	500	969 억	13061439	N	N	8714	N	N
109	20240610	131123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	1	2	0.08	240263182	188215	38.99	1270	1284	1270	1656	892	1274	1276.54	6.74	20003	1298	1285	1278	1265	1258	1292	1272	969	382	500	840	1	1	193859610	2472	-8.33	0.30	12	0.10	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1155	10.39	20240125	1845	-30.89	20240221	993	28.40	20231024	3.97	N	452260	500	969 억	13061439	N	N	8714	N	N
110	20240610	121125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1276	2	2	0.16	186425792	146027	30.25	1270	1284	1270	1656	892	1274	1276.65	6.74	19911	1298	1285	1278	1265	1258	1292	1272	969	382	500	840	1	1	193859610	2474	-8.34	0.30	12	0.08	-153.00	4213.00	1845	20240221	-30.84	993	20231024	28.50	1845	-30.84	20240221	1155	10.48	20240125	1845	-30.84	20240221	993	28.50	20231024	3.97	N	452260	500	969 억	13061439	N	N	8714	N	N
111	20240610	111128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1282	8	2	0.63	125211299	98139	20.33	1270	1284	1270	1656	892	1274	1275.86	6.74	10902	1298	1285	1278	1265	1258	1292	1272	969	382	500	840	1	1	193859610	2485	-8.38	0.30	12	0.05	-153.00	4213.00	1845	20240221	-30.51	993	20231024	29.10	1845	-30.51	20240221	1155	11.00	20240125	1845	-30.51	20240221	993	29.10	20231024	3.97	N	452260	500	969 억	13061439	N	N	8714	N	N
112	20240610	101125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	0	3	0.00	70672115	55455	11.49	1270	1284	1270	1656	892	1274	1274.40	6.74	-1453	1298	1285	1278	1265	1258	1292	1272	969	382	500	840	1	1	193859610	2470	-8.33	0.30	12	0.03	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1155	10.30	20240125	1845	-30.95	20240221	993	28.30	20231024	3.97	N	452260	500	969 억	13061439	N	N	8714	N	N
113	20240610	091130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	0	3	0.00	35491807	27883	5.78	1270	1284	1270	1656	892	1274	1272.88	6.74	865	1298	1285	1278	1265	1258	1292	1272	969	382	500	840	1	1	193859610	2470	-8.33	0.30	12	0.01	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1155	10.30	20240125	1845	-30.95	20240221	993	28.30	20231024	3.97	N	452260	500	969 억	13061439	N	N	8714	N	N
114	20240607	161159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	-1	5	-0.08	610028560	477394	61.85	1271	1291	1271	1657	893	1275	1277.86	6.71	55647	1304	1289	1282	1267	1260	1286	1264	969	382	500	840	1	1	193859610	2470	-8.33	0.30	12	0.25	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1155	10.30	20240125	1845	-30.95	20240221	993	28.30	20231024	4.15	N	452260	500	969 억	13005790	N	N	8714	N	N
115	20240607	151215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	0	3	0.00	578612569	452739	58.66	1271	1291	1271	1657	893	1275	1278.03	6.71	55326	1304	1289	1282	1267	1260	1286	1264	969	382	500	840	1	1	193859610	2472	-8.33	0.30	12	0.23	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1155	10.39	20240125	1845	-30.89	20240221	993	28.40	20231024	4.15	N	452260	500	969 억	13005790	N	N	0	N	N
116	20240607	141200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1287	12	2	0.94	499547966	390872	50.64	1271	1291	1271	1657	893	1275	1278.03	6.71	42780	1304	1289	1282	1267	1260	1286	1264	969	382	500	840	1	1	193859610	2495	-8.41	0.31	12	0.20	-153.00	4213.00	1845	20240221	-30.24	993	20231024	29.61	1845	-30.24	20240221	1155	11.43	20240125	1845	-30.24	20240221	993	29.61	20231024	4.15	N	452260	500	969 억	13005790	N	N	0	N	N
117	20240607	131201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1280	5	2	0.39	381352772	298447	38.67	1271	1291	1271	1657	893	1275	1277.79	6.71	37239	1304	1289	1282	1267	1260	1286	1264	969	382	500	840	1	1	193859610	2481	-8.37	0.30	12	0.15	-153.00	4213.00	1845	20240221	-30.62	993	20231024	28.90	1845	-30.62	20240221	1155	10.82	20240125	1845	-30.62	20240221	993	28.90	20231024	4.15	N	452260	500	969 억	13005790	N	N	0	N	N
118	20240607	121205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	0	3	0.00	346332568	271019	35.11	1271	1291	1271	1657	893	1275	1277.89	6.71	29727	1304	1289	1282	1267	1260	1286	1264	969	382	500	840	1	1	193859610	2472	-8.33	0.30	12	0.14	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1155	10.39	20240125	1845	-30.89	20240221	993	28.40	20231024	4.15	N	452260	500	969 억	13005790	N	N	0	N	N
119	20240607	111146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1278	3	2	0.24	310351871	242837	31.46	1271	1291	1271	1657	893	1275	1278.03	6.71	29766	1304	1289	1282	1267	1260	1286	1264	969	382	500	840	1	1	193859610	2478	-8.35	0.30	12	0.13	-153.00	4213.00	1845	20240221	-30.73	993	20231024	28.70	1845	-30.73	20240221	1155	10.65	20240125	1845	-30.73	20240221	993	28.70	20231024	4.15	N	452260	500	969 억	13005790	N	N	0	N	N
120	20240607	101205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	6	2	0.47	161373216	125960	16.32	1271	1291	1271	1657	893	1275	1281.15	6.71	22848	1304	1289	1282	1267	1260	1286	1264	969	382	500	840	1	1	193859610	2483	-8.37	0.30	12	0.06	-153.00	4213.00	1845	20240221	-30.57	993	20231024	29.00	1845	-30.57	20240221	1155	10.91	20240125	1845	-30.57	20240221	993	29.00	20231024	4.15	N	452260	500	969 억	13005790	N	N	0	N	N
121	20240607	091204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1284	9	2	0.71	82290295	64402	8.34	1271	1285	1271	1657	893	1275	1277.76	6.71	16491	1304	1289	1282	1267	1260	1286	1264	969	382	500	840	1	1	193859610	2489	-8.39	0.30	12	0.03	-153.00	4213.00	1845	20240221	-30.41	993	20231024	29.31	1845	-30.41	20240221	1155	11.17	20240125	1845	-30.41	20240221	993	29.31	20231024	4.15	N	452260	500	969 억	13005790	N	N	0	N	N
122	20240605	161159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	-12	5	-0.93	981744922	766893	61.90	1297	1297	1275	1673	901	1287	1280.17	6.71	-4825	1327	1307	1296	1276	1265	1301	1270	969	386	500	840	1	1	193859610	2472	-8.33	0.30	12	0.40	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1155	10.39	20240125	1845	-30.89	20240221	993	28.40	20231024	4.15	N	452260	500	969 억	13013810	N	N	6053	N	N
123	20240605	151158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	-10	5	-0.78	953500981	744755	60.11	1297	1297	1275	1673	901	1287	1280.29	6.71	-5889	1327	1307	1296	1276	1265	1301	1270	969	386	500	840	1	1	193859610	2476	-8.35	0.30	12	0.38	-153.00	4213.00	1845	20240221	-30.79	993	20231024	28.60	1845	-30.79	20240221	1155	10.56	20240125	1845	-30.79	20240221	993	28.60	20231024	4.15	N	452260	500	969 억	13013810	N	N	6053	N	N
124	20240605	141158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	-10	5	-0.78	764218750	596454	48.14	1297	1297	1275	1673	901	1287	1281.27	6.71	-617	1327	1307	1296	1276	1265	1301	1270	969	386	500	840	1	1	193859610	2476	-8.35	0.30	12	0.31	-153.00	4213.00	1845	20240221	-30.79	993	20231024	28.60	1845	-30.79	20240221	1155	10.56	20240125	1845	-30.79	20240221	993	28.60	20231024	4.15	N	452260	500	969 억	13013810	N	N	6053	N	N
125	20240605	131157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1280	-7	5	-0.54	630769868	491958	39.71	1297	1297	1275	1673	901	1287	1282.16	6.71	13793	1327	1307	1296	1276	1265	1301	1270	969	386	500	840	1	1	193859610	2481	-8.37	0.30	12	0.25	-153.00	4213.00	1845	20240221	-30.62	993	20231024	28.90	1845	-30.62	20240221	1155	10.82	20240125	1845	-30.62	20240221	993	28.90	20231024	4.15	N	452260	500	969 억	13013810	N	N	6053	N	N
126	20240605	121154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1279	-8	5	-0.62	542049133	422656	34.11	1297	1297	1275	1673	901	1287	1282.48	6.71	10001	1327	1307	1296	1276	1265	1301	1270	969	386	500	840	1	1	193859610	2479	-8.36	0.30	12	0.22	-153.00	4213.00	1845	20240221	-30.68	993	20231024	28.80	1845	-30.68	20240221	1155	10.74	20240125	1845	-30.68	20240221	993	28.80	20231024	4.15	N	452260	500	969 억	13013810	N	N	6053	N	N
127	20240605	111156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1289	2	2	0.16	442323606	344897	27.84	1297	1297	1275	1673	901	1287	1282.48	6.71	8506	1327	1307	1296	1276	1265	1301	1270	969	386	500	840	1	1	193859610	2499	-8.42	0.31	12	0.18	-153.00	4213.00	1845	20240221	-30.14	993	20231024	29.81	1845	-30.14	20240221	1155	11.60	20240125	1845	-30.14	20240221	993	29.81	20231024	4.15	N	452260	500	969 억	13013810	N	N	6053	N	N
128	20240605	101152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1283	-4	5	-0.31	375884593	293216	23.67	1297	1297	1275	1673	901	1287	1281.94	6.71	-5525	1327	1307	1296	1276	1265	1301	1270	969	386	500	840	1	1	193859610	2487	-8.39	0.30	12	0.15	-153.00	4213.00	1845	20240221	-30.46	993	20231024	29.20	1845	-30.46	20240221	1155	11.08	20240125	1845	-30.46	20240221	993	29.20	20231024	4.15	N	452260	500	969 억	13013810	N	N	6053	N	N
129	20240605	091153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1287	0	3	0.00	70612372	54771	4.42	1297	1297	1282	1673	901	1287	1289.23	6.71	-5568	1327	1307	1296	1276	1265	1301	1270	969	386	500	840	1	1	193859610	2495	-8.41	0.31	12	0.03	-153.00	4213.00	1845	20240221	-30.24	993	20231024	29.61	1845	-30.24	20240221	1155	11.43	20240125	1845	-30.24	20240221	993	29.61	20231024	4.15	N	452260	500	969 억	13013810	N	N	6053	N	N
130	20240604	161142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1287	-19	5	-1.45	1588167989	1223489	161.17	1306	1316	1285	1697	915	1306	1298.10	6.77	-115131	1351	1328	1315	1292	1279	1322	1286	969	391	500	860	1	1	193859610	2495	-8.41	0.31	12	0.63	-153.00	4213.00	1845	20240221	-30.24	993	20231024	29.61	1845	-30.24	20240221	1155	11.43	20240125	1845	-30.24	20240221	993	29.61	20231024	4.18	N	452260	500	969 억	13126780	N	N	6053	N	N
131	20240604	151145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1293	-13	5	-1.00	1415045521	1089074	143.47	1306	1316	1285	1697	915	1306	1299.31	6.77	-111652	1351	1328	1315	1292	1279	1322	1286	969	391	500	860	1	1	193859610	2507	-8.45	0.31	12	0.56	-153.00	4213.00	1845	20240221	-29.92	993	20231024	30.21	1845	-29.92	20240221	1155	11.95	20240125	1845	-29.92	20240221	993	30.21	20231024	4.18	N	452260	500	969 억	13126780	N	N	3724	N	N
132	20240604	141147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1299	-7	5	-0.54	1304769639	1003990	132.26	1306	1316	1285	1697	915	1306	1299.58	6.77	-117260	1351	1328	1315	1292	1279	1322	1286	969	391	500	860	1	1	193859610	2518	-8.49	0.31	12	0.52	-153.00	4213.00	1845	20240221	-29.59	993	20231024	30.82	1845	-29.59	20240221	1155	12.47	20240125	1845	-29.59	20240221	993	30.82	20231024	4.18	N	452260	500	969 억	13126780	N	N	3724	N	N
133	20240604	131144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1298	-8	5	-0.61	1024136436	786994	103.67	1306	1316	1296	1697	915	1306	1301.33	6.77	-80779	1351	1328	1315	1292	1279	1322	1286	969	391	500	860	1	1	193859610	2516	-8.48	0.31	12	0.41	-153.00	4213.00	1845	20240221	-29.65	993	20231024	30.72	1845	-29.65	20240221	1155	12.38	20240125	1845	-29.65	20240221	993	30.72	20231024	4.18	N	452260	500	969 억	13126780	N	N	3724	N	N
134	20240604	121142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1302	-4	5	-0.31	773065304	593618	78.20	1306	1316	1299	1697	915	1306	1302.29	6.77	-12281	1351	1328	1315	1292	1279	1322	1286	969	391	500	860	1	1	193859610	2524	-8.51	0.31	12	0.31	-153.00	4213.00	1845	20240221	-29.43	993	20231024	31.12	1845	-29.43	20240221	1155	12.73	20240125	1845	-29.43	20240221	993	31.12	20231024	4.18	N	452260	500	969 억	13126780	N	N	3724	N	N
135	20240604	111138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1299	-7	5	-0.54	674672060	517952	68.23	1306	1316	1299	1697	915	1306	1302.58	6.77	-9039	1351	1328	1315	1292	1279	1322	1286	969	391	500	860	1	1	193859610	2518	-8.49	0.31	12	0.27	-153.00	4213.00	1845	20240221	-29.59	993	20231024	30.82	1845	-29.59	20240221	1155	12.47	20240125	1845	-29.59	20240221	993	30.82	20231024	4.18	N	452260	500	969 억	13126780	N	N	3724	N	N
136	20240604	101142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1306	0	3	0.00	242721111	185989	24.50	1306	1316	1302	1697	915	1306	1305.03	6.77	-1682	1351	1328	1315	1292	1279	1322	1286	969	391	500	860	1	1	193859610	2532	-8.54	0.31	12	0.10	-153.00	4213.00	1845	20240221	-29.21	993	20231024	31.52	1845	-29.21	20240221	1155	13.07	20240125	1845	-29.21	20240221	993	31.52	20231024	4.18	N	452260	500	969 억	13126780	N	N	3724	N	N
137	20240604	091140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1306	0	3	0.00	83656217	64036	8.44	1306	1316	1306	1697	915	1306	1306.39	6.77	882	1351	1328	1315	1292	1279	1322	1286	969	391	500	860	1	1	193859610	2532	-8.54	0.31	12	0.03	-153.00	4213.00	1845	20240221	-29.21	993	20231024	31.52	1845	-29.21	20240221	1155	13.07	20240125	1845	-29.21	20240221	993	31.52	20231024	4.18	N	452260	500	969 억	13126780	N	N	3724	N	N
138	20240603	161127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1306	-14	5	-1.06	986908230	746687	144.68	1321	1338	1302	1716	924	1320	1321.72	6.89	-224392	1349	1334	1318	1303	1287	1342	1311	969	396	500	870	1	1	193859610	2532	-8.54	0.31	12	0.39	-153.00	4213.00	1845	20240221	-29.21	993	20231024	31.52	1845	-29.21	20240221	1155	13.07	20240125	1845	-29.21	20240221	993	31.52	20231024	4.19	N	452260	500	969 억	13353920	N	N	3724	N	N
139	20240603	151128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1311	-9	5	-0.68	886383497	669841	129.79	1321	1338	1302	1716	924	1320	1323.27	6.89	-188274	1349	1334	1318	1303	1287	1342	1311	969	396	500	870	1	1	193859610	2541	-8.57	0.31	12	0.35	-153.00	4213.00	1845	20240221	-28.94	993	20231024	32.02	1845	-28.94	20240221	1155	13.51	20240125	1845	-28.94	20240221	993	32.02	20231024	4.19	N	452260	500	969 억	13353920	N	N	6053	N	N
140	20240603	141128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1320	0	3	0.00	688724133	519243	100.61	1321	1338	1319	1716	924	1320	1326.40	6.89	-151277	1349	1334	1318	1303	1287	1342	1311	969	396	500	870	1	1	193859610	2559	-8.63	0.31	12	0.27	-153.00	4213.00	1845	20240221	-28.46	993	20231024	32.93	1845	-28.46	20240221	1155	14.29	20240125	1845	-28.46	20240221	993	32.93	20231024	4.19	N	452260	500	969 억	13353920	N	N	6053	N	N
141	20240603	131128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1325	5	2	0.38	462871711	348587	67.54	1321	1338	1321	1716	924	1320	1327.85	6.89	-98127	1349	1334	1318	1303	1287	1342	1311	969	396	500	870	1	1	193859610	2569	-8.66	0.31	12	0.18	-153.00	4213.00	1845	20240221	-28.18	993	20231024	33.43	1845	-28.18	20240221	1155	14.72	20240125	1845	-28.18	20240221	993	33.43	20231024	4.19	N	452260	500	969 억	13353920	N	N	6053	N	N
142	20240603	121127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1324	4	2	0.30	357873754	269379	52.20	1321	1338	1321	1716	924	1320	1328.51	6.89	-45464	1349	1334	1318	1303	1287	1342	1311	969	396	500	870	1	1	193859610	2567	-8.65	0.31	12	0.14	-153.00	4213.00	1845	20240221	-28.24	993	20231024	33.33	1845	-28.24	20240221	1155	14.63	20240125	1845	-28.24	20240221	993	33.33	20231024	4.19	N	452260	500	969 억	13353920	N	N	6053	N	N
143	20240603	111121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1325	5	2	0.38	295668326	222437	43.10	1321	1338	1321	1716	924	1320	1329.22	6.89	-32962	1349	1334	1318	1303	1287	1342	1311	969	396	500	870	1	1	193859610	2569	-8.66	0.31	12	0.11	-153.00	4213.00	1845	20240221	-28.18	993	20231024	33.43	1845	-28.18	20240221	1155	14.72	20240125	1845	-28.18	20240221	993	33.43	20231024	4.19	N	452260	500	969 억	13353920	N	N	6053	N	N
144	20240603	101115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1331	11	2	0.83	164457575	123613	23.95	1321	1338	1321	1716	924	1320	1330.42	6.89	3269	1349	1334	1318	1303	1287	1342	1311	969	396	500	870	1	1	193859610	2580	-8.70	0.32	12	0.06	-153.00	4213.00	1845	20240221	-27.86	993	20231024	34.04	1845	-27.86	20240221	1155	15.24	20240125	1845	-27.86	20240221	993	34.04	20231024	4.19	N	452260	500	969 억	13353920	N	N	6053	N	N
145	20240603	091114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1329	9	2	0.68	27717733	20895	4.05	1321	1333	1321	1716	924	1320	1326.52	6.89	7973	1349	1334	1318	1303	1287	1342	1311	969	396	500	870	1	1	193859610	2576	-8.69	0.32	12	0.01	-153.00	4213.00	1845	20240221	-27.97	993	20231024	33.84	1845	-27.97	20240221	1155	15.06	20240125	1845	-27.97	20240221	993	33.84	20231024	4.19	N	452260	500	969 억	13353920	N	N	6053	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History