KissMeData/017940/price/prices-20240601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160338	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77000	1100	2	1.45	842250300	11013	73.34	76200	77100	75500	98600	53200	75900	76477.73	6.44	0	4498	77966	76932	75966	74932	73966	76450	74450	343	22700	5000	57680	100	1	6860000	5282	2.48	0.32	12	0.16	31076.00	240377.00	84600	20240603	-8.98	49000	20230707	57.14	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	49000	57.14	20230707	0.18	N	017940	5000	343 억	442113	N	N	1	N	N
3	20240628	150338	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76700	800	2	1.05	728197600	9530	63.47	76200	77100	75500	98600	53200	75900	76411.08	6.44	0	4115	77966	76932	75966	74932	73966	76450	74450	343	22700	5000	57680	100	1	6860000	5262	2.47	0.32	12	0.14	31076.00	240377.00	84600	20240603	-9.34	49000	20230707	56.53	84600	-9.34	20240603	56500	35.75	20240117	84600	-9.34	20240603	49000	56.53	20230707	0.18	N	017940	5000	343 억	442113	N	N	0	N	N
4	20240628	140336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77000	1100	2	1.45	594970900	7795	51.91	76200	77100	75500	98600	53200	75900	76327.25	6.44	0	2857	77966	76932	75966	74932	73966	76450	74450	343	22700	5000	57680	100	1	6860000	5282	2.48	0.32	12	0.11	31076.00	240377.00	84600	20240603	-8.98	49000	20230707	57.14	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	49000	57.14	20230707	0.18	N	017940	5000	343 억	442113	N	N	0	N	N
5	20240628	130338	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76900	1000	2	1.32	490332800	6435	42.85	76200	77000	75500	98600	53200	75900	76197.79	6.44	0	2322	77966	76932	75966	74932	73966	76450	74450	343	22700	5000	57680	100	1	6860000	5275	2.47	0.32	12	0.09	31076.00	240377.00	84600	20240603	-9.10	49000	20230707	56.94	84600	-9.10	20240603	56500	36.11	20240117	84600	-9.10	20240603	49000	56.94	20230707	0.18	N	017940	5000	343 억	442113	N	N	0	N	N
6	20240628	120336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76200	300	2	0.40	285333000	3760	25.04	76200	76300	75500	98600	53200	75900	75886.44	6.44	0	1389	77966	76932	75966	74932	73966	76450	74450	343	22700	5000	57680	100	1	6860000	5227	2.45	0.32	12	0.05	31076.00	240377.00	84600	20240603	-9.93	49000	20230707	55.51	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	49000	55.51	20230707	0.18	N	017940	5000	343 억	442113	N	N	0	N	N
7	20240628	110333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76200	300	2	0.40	235237400	3101	20.65	76200	76300	75500	98600	53200	75900	75858.56	6.44	0	1078	77966	76932	75966	74932	73966	76450	74450	343	22700	5000	57680	100	1	6860000	5227	2.45	0.32	12	0.05	31076.00	240377.00	84600	20240603	-9.93	49000	20230707	55.51	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	49000	55.51	20230707	0.18	N	017940	5000	343 억	442113	N	N	0	N	N
8	20240628	100331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75900	0	3	0.00	73488200	968	6.45	76200	76300	75500	98600	53200	75900	75917.56	6.44	0	80	77966	76932	75966	74932	73966	76450	74450	343	22700	5000	57680	100	1	6860000	5207	2.44	0.32	12	0.01	31076.00	240377.00	84600	20240603	-10.28	49000	20230707	54.90	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	49000	54.90	20230707	0.18	N	017940	5000	343 억	442113	N	N	0	N	N
9	20240628	090332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75900	0	3	0.00	5328800	70	0.47	76200	76300	75900	98600	53200	75900	76125.71	6.44	0	-11	77966	76932	75966	74932	73966	76450	74450	343	22700	5000	57680	100	1	6860000	5207	2.44	0.32	12	0.00	31076.00	240377.00	84600	20240603	-10.28	49000	20230707	54.90	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	49000	54.90	20230707	0.18	N	017940	5000	343 억	442113	N	N	0	N	N
10	20240627	160326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75900	-1200	5	-1.56	1140065500	15016	126.76	77000	77000	75000	100200	54000	77100	75923.41	6.43	0	2385	78366	77732	77066	76432	75766	77400	76100	343	23100	5000	58590	100	1	6860000	5207	2.44	0.32	12	0.22	31076.00	240377.00	84600	20240603	-10.28	49000	20230707	54.90	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	49000	54.90	20230707	0.18	N	017940	5000	343 억	440921	N	N	4	N	N
11	20240627	150333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75700	-1400	5	-1.82	1105083300	14554	122.86	77000	77000	75000	100200	54000	77100	75929.87	6.43	0	2261	78366	77732	77066	76432	75766	77400	76100	343	23100	5000	58590	100	1	6860000	5193	2.44	0.31	12	0.21	31076.00	240377.00	84600	20240603	-10.52	49000	20230707	54.49	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	49000	54.49	20230707	0.18	N	017940	5000	343 억	440921	N	N	4	N	N
12	20240627	140330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75500	-1600	5	-2.08	982409400	12933	109.18	77000	77000	75000	100200	54000	77100	75961.45	6.43	0	2708	78366	77732	77066	76432	75766	77400	76100	343	23100	5000	58590	100	1	6860000	5179	2.43	0.31	12	0.19	31076.00	240377.00	84600	20240603	-10.76	49000	20230707	54.08	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	49000	54.08	20230707	0.18	N	017940	5000	343 억	440921	N	N	4	N	N
13	20240627	130330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75800	-1300	5	-1.69	636218200	8344	70.44	77000	77000	75600	100200	54000	77100	76248.59	6.43	0	1415	78366	77732	77066	76432	75766	77400	76100	343	23100	5000	58590	100	1	6860000	5200	2.44	0.32	12	0.12	31076.00	240377.00	84600	20240603	-10.40	49000	20230707	54.69	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	49000	54.69	20230707	0.18	N	017940	5000	343 억	440921	N	N	4	N	N
14	20240627	120332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75700	-1400	5	-1.82	565097100	7405	62.51	77000	77000	75700	100200	54000	77100	76312.91	6.43	0	1071	78366	77732	77066	76432	75766	77400	76100	343	23100	5000	58590	100	1	6860000	5193	2.44	0.31	12	0.11	31076.00	240377.00	84600	20240603	-10.52	49000	20230707	54.49	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	49000	54.49	20230707	0.18	N	017940	5000	343 억	440921	N	N	4	N	N
15	20240627	110331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76600	-500	5	-0.65	394139900	5154	43.51	77000	77000	76000	100200	54000	77100	76472.62	6.43	0	1248	78366	77732	77066	76432	75766	77400	76100	343	23100	5000	58590	100	1	6860000	5255	2.46	0.32	12	0.08	31076.00	240377.00	84600	20240603	-9.46	49000	20230707	56.33	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	49000	56.33	20230707	0.18	N	017940	5000	343 억	440921	N	N	4	N	N
16	20240627	100330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76500	-600	5	-0.78	246928800	3229	27.26	77000	77000	76000	100200	54000	77100	76472.22	6.43	0	774	78366	77732	77066	76432	75766	77400	76100	343	23100	5000	58590	100	1	6860000	5248	2.46	0.32	12	0.05	31076.00	240377.00	84600	20240603	-9.57	49000	20230707	56.12	84600	-9.57	20240603	56500	35.40	20240117	84600	-9.57	20240603	49000	56.12	20230707	0.18	N	017940	5000	343 억	440921	N	N	4	N	N
17	20240627	090331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76900	-200	5	-0.26	11893900	155	1.31	77000	77000	76500	100200	54000	77100	76734.84	6.43	0	9	78366	77732	77066	76432	75766	77400	76100	343	23100	5000	58590	100	1	6860000	5275	2.47	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.10	49000	20230707	56.94	84600	-9.10	20240603	56500	36.11	20240117	84600	-9.10	20240603	49000	56.94	20230707	0.18	N	017940	5000	343 억	440921	N	N	4	N	N
18	20240626	160330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77100	-400	5	-0.52	911353600	11839	75.36	77500	77700	76400	100700	54300	77500	76978.89	6.47	0	-2821	78566	78032	77166	76632	75766	78300	76900	343	23200	5000	58900	100	1	6860000	5289	2.48	0.32	12	0.17	31076.00	240377.00	84600	20240603	-8.87	49000	20230707	57.35	84600	-8.87	20240603	56500	36.46	20240117	84600	-8.87	20240603	49000	57.35	20230707	0.15	N	017940	5000	343 억	444148	N	N	4	N	N
19	20240626	150331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76800	-700	5	-0.90	844469900	10970	69.83	77500	77700	76400	100700	54300	77500	76979.94	6.47	0	-3050	78566	78032	77166	76632	75766	78300	76900	343	23200	5000	58900	100	1	6860000	5268	2.47	0.32	12	0.16	31076.00	240377.00	84600	20240603	-9.22	49000	20230707	56.73	84600	-9.22	20240603	56500	35.93	20240117	84600	-9.22	20240603	49000	56.73	20230707	0.15	N	017940	5000	343 억	444148	N	N	0	N	N
20	20240626	140330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76800	-700	5	-0.90	742883200	9648	61.41	77500	77700	76400	100700	54300	77500	76998.67	6.47	0	-2565	78566	78032	77166	76632	75766	78300	76900	343	23200	5000	58900	100	1	6860000	5268	2.47	0.32	12	0.14	31076.00	240377.00	84600	20240603	-9.22	49000	20230707	56.73	84600	-9.22	20240603	56500	35.93	20240117	84600	-9.22	20240603	49000	56.73	20230707	0.15	N	017940	5000	343 억	444148	N	N	0	N	N
21	20240626	130332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76400	-1100	5	-1.42	701465700	9108	57.98	77500	77700	76400	100700	54300	77500	77016.44	6.47	0	-2475	78566	78032	77166	76632	75766	78300	76900	343	23200	5000	58900	100	1	6860000	5241	2.46	0.32	12	0.13	31076.00	240377.00	84600	20240603	-9.69	49000	20230707	55.92	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	49000	55.92	20230707	0.15	N	017940	5000	343 억	444148	N	N	0	N	N
22	20240626	120330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76900	-600	5	-0.77	549685200	7129	45.38	77500	77700	76600	100700	54300	77500	77105.51	6.47	0	-1466	78566	78032	77166	76632	75766	78300	76900	343	23200	5000	58900	100	1	6860000	5275	2.47	0.32	12	0.10	31076.00	240377.00	84600	20240603	-9.10	49000	20230707	56.94	84600	-9.10	20240603	56500	36.11	20240117	84600	-9.10	20240603	49000	56.94	20230707	0.15	N	017940	5000	343 억	444148	N	N	0	N	N
23	20240626	110331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77000	-500	5	-0.65	481852700	6247	39.76	77500	77700	76600	100700	54300	77500	77133.46	6.47	0	-1160	78566	78032	77166	76632	75766	78300	76900	343	23200	5000	58900	100	1	6860000	5282	2.48	0.32	12	0.09	31076.00	240377.00	84600	20240603	-8.98	49000	20230707	57.14	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	49000	57.14	20230707	0.15	N	017940	5000	343 억	444148	N	N	0	N	N
24	20240626	100330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77000	-500	5	-0.65	338915900	4389	27.94	77500	77700	76600	100700	54300	77500	77219.39	6.47	0	-1086	78566	78032	77166	76632	75766	78300	76900	343	23200	5000	58900	100	1	6860000	5282	2.48	0.32	12	0.06	31076.00	240377.00	84600	20240603	-8.98	49000	20230707	57.14	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	49000	57.14	20230707	0.15	N	017940	5000	343 억	444148	N	N	0	N	N
25	20240626	090330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76900	-600	5	-0.77	51542900	668	4.25	77500	77700	76900	100700	54300	77500	77160.03	6.47	0	-294	78566	78032	77166	76632	75766	78300	76900	343	23200	5000	58900	100	1	6860000	5275	2.47	0.32	12	0.01	31076.00	240377.00	84600	20240603	-9.10	49000	20230707	56.94	84600	-9.10	20240603	56500	36.11	20240117	84600	-9.10	20240603	49000	56.94	20230707	0.15	N	017940	5000	343 억	444148	N	N	0	N	N
26	20240625	160329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77500	1200	2	1.57	1212242500	15708	101.71	77200	77700	76300	99100	53500	76300	77172.73	6.43	-4885	3646	78766	77532	76866	75632	74966	77200	75300	343	22800	5000	57980	100	1	6860000	5317	2.49	0.32	12	0.23	31076.00	240377.00	84600	20240603	-8.39	49000	20230707	58.16	84600	-8.39	20240603	56500	37.17	20240117	84600	-8.39	20240603	49000	58.16	20230707	0.19	N	017940	5000	343 억	440990	N	N	0	N	N
27	20240625	150330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77200	900	2	1.18	1110157200	14389	93.17	77200	77700	76300	99100	53500	76300	77153.48	6.43	-4885	3114	78766	77532	76866	75632	74966	77200	75300	343	22800	5000	57980	100	1	6860000	5296	2.48	0.32	12	0.21	31076.00	240377.00	84600	20240603	-8.75	49000	20230707	57.55	84600	-8.75	20240603	56500	36.64	20240117	84600	-8.75	20240603	49000	57.55	20230707	0.19	N	017940	5000	343 억	440990	N	N	0	N	N
28	20240625	140330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77400	1100	2	1.44	1013942000	13144	85.11	77200	77700	76300	99100	53500	76300	77141.37	6.43	-4885	2762	78766	77532	76866	75632	74966	77200	75300	343	22800	5000	57980	100	1	6860000	5310	2.49	0.32	12	0.19	31076.00	240377.00	84600	20240603	-8.51	49000	20230707	57.96	84600	-8.51	20240603	56500	36.99	20240117	84600	-8.51	20240603	49000	57.96	20230707	0.19	N	017940	5000	343 억	440990	N	N	0	N	N
29	20240625	130330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77600	1300	2	1.70	888438800	11526	74.63	77200	77700	76300	99100	53500	76300	77081.62	6.43	-4885	2225	78766	77532	76866	75632	74966	77200	75300	343	22800	5000	57980	100	1	6860000	5323	2.50	0.32	12	0.17	31076.00	240377.00	84600	20240603	-8.27	49000	20230707	58.37	84600	-8.27	20240603	56500	37.35	20240117	84600	-8.27	20240603	49000	58.37	20230707	0.19	N	017940	5000	343 억	440990	N	N	0	N	N
30	20240625	120331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77600	1300	2	1.70	715393600	9295	60.19	77200	77600	76300	99100	53500	76300	76965.78	6.43	-4885	1738	78766	77532	76866	75632	74966	77200	75300	343	22800	5000	57980	100	1	6860000	5323	2.50	0.32	12	0.14	31076.00	240377.00	84600	20240603	-8.27	49000	20230707	58.37	84600	-8.27	20240603	56500	37.35	20240117	84600	-8.27	20240603	49000	58.37	20230707	0.19	N	017940	5000	343 억	440990	N	N	0	N	N
31	20240625	110333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77100	800	2	1.05	537900000	7000	45.33	77200	77400	76300	99100	53500	76300	76843.25	6.43	-4885	1580	78766	77532	76866	75632	74966	77200	75300	343	22800	5000	57980	100	1	6860000	5289	2.48	0.32	12	0.10	31076.00	240377.00	84600	20240603	-8.87	49000	20230707	57.35	84600	-8.87	20240603	56500	36.46	20240117	84600	-8.87	20240603	49000	57.35	20230707	0.19	N	017940	5000	343 억	440990	N	N	0	N	N
32	20240625	100329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76800	500	2	0.66	320875900	4171	27.01	77200	77400	76300	99100	53500	76300	76930.96	6.43	-4885	426	78766	77532	76866	75632	74966	77200	75300	343	22800	5000	57980	100	1	6860000	5268	2.47	0.32	12	0.06	31076.00	240377.00	84600	20240603	-9.22	49000	20230707	56.73	84600	-9.22	20240603	56500	35.93	20240117	84600	-9.22	20240603	49000	56.73	20230707	0.19	N	017940	5000	343 억	440990	N	N	0	N	N
33	20240625	090329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76700	400	2	0.52	20566600	267	1.73	77200	77200	76700	99100	53500	76300	77042.37	6.43	-4885	-92	78766	77532	76866	75632	74966	77200	75300	343	22800	5000	57980	100	1	6860000	5262	2.47	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.34	49000	20230707	56.53	84600	-9.34	20240603	56500	35.75	20240117	84600	-9.34	20240603	49000	56.53	20230707	0.19	N	017940	5000	343 억	440990	N	N	0	N	N
34	20240624	160329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76300	-1000	5	-1.29	1191870600	15443	61.00	77300	78100	76200	100400	54200	77300	77178.73	6.46	0	-1824	78833	78066	76533	75766	74233	78450	76150	343	23100	5000	58740	100	1	6860000	5234	2.46	0.32	12	0.23	31076.00	240377.00	84600	20240603	-9.81	49000	20230707	55.71	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	49000	55.71	20230707	0.14	N	017940	5000	343 억	443315	N	N	0	N	N
35	20240624	150329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76700	-600	5	-0.78	1126347200	14585	57.61	77300	78100	76300	100400	54200	77300	77226.32	6.46	0	-1842	78833	78066	76533	75766	74233	78450	76150	343	23100	5000	58740	100	1	6860000	5262	2.47	0.32	12	0.21	31076.00	240377.00	84600	20240603	-9.34	49000	20230707	56.53	84600	-9.34	20240603	56500	35.75	20240117	84600	-9.34	20240603	49000	56.53	20230707	0.14	N	017940	5000	343 억	443315	N	N	0	N	N
36	20240624	140330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76800	-500	5	-0.65	1080949300	13992	55.27	77300	78100	76300	100400	54200	77300	77254.75	6.46	0	-1891	78833	78066	76533	75766	74233	78450	76150	343	23100	5000	58740	100	1	6860000	5268	2.47	0.32	12	0.20	31076.00	240377.00	84600	20240603	-9.22	49000	20230707	56.73	84600	-9.22	20240603	56500	35.93	20240117	84600	-9.22	20240603	49000	56.73	20230707	0.14	N	017940	5000	343 억	443315	N	N	0	N	N
37	20240624	130328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77400	100	2	0.13	983057300	12720	50.25	77300	78100	76300	100400	54200	77300	77284.36	6.46	0	-1781	78833	78066	76533	75766	74233	78450	76150	343	23100	5000	58740	100	1	6860000	5310	2.49	0.32	12	0.19	31076.00	240377.00	84600	20240603	-8.51	49000	20230707	57.96	84600	-8.51	20240603	56500	36.99	20240117	84600	-8.51	20240603	49000	57.96	20230707	0.14	N	017940	5000	343 억	443315	N	N	0	N	N
38	20240624	120330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77000	-300	5	-0.39	898997100	11632	45.95	77300	78100	76300	100400	54200	77300	77286.52	6.46	0	-1752	78833	78066	76533	75766	74233	78450	76150	343	23100	5000	58740	100	1	6860000	5282	2.48	0.32	12	0.17	31076.00	240377.00	84600	20240603	-8.98	49000	20230707	57.14	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	49000	57.14	20230707	0.14	N	017940	5000	343 억	443315	N	N	0	N	N
39	20240624	110330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77000	-300	5	-0.39	773653300	9999	39.50	77300	78100	76500	100400	54200	77300	77373.20	6.46	0	-1695	78833	78066	76533	75766	74233	78450	76150	343	23100	5000	58740	100	1	6860000	5282	2.48	0.32	12	0.15	31076.00	240377.00	84600	20240603	-8.98	49000	20230707	57.14	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	49000	57.14	20230707	0.14	N	017940	5000	343 억	443315	N	N	0	N	N
40	20240624	100330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77200	-100	5	-0.13	547749000	7071	27.93	77300	78100	76500	100400	54200	77300	77464.57	6.46	0	-1014	78833	78066	76533	75766	74233	78450	76150	343	23100	5000	58740	100	1	6860000	5296	2.48	0.32	12	0.10	31076.00	240377.00	84600	20240603	-8.75	49000	20230707	57.55	84600	-8.75	20240603	56500	36.64	20240117	84600	-8.75	20240603	49000	57.55	20230707	0.14	N	017940	5000	343 억	443315	N	N	0	N	N
41	20240624	090330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77300	0	3	0.00	30841900	399	1.58	77300	77300	77100	100400	54200	77300	77297.90	6.46	0	-46	78833	78066	76533	75766	74233	78450	76150	343	23100	5000	58740	100	1	6860000	5303	2.49	0.32	12	0.01	31076.00	240377.00	84600	20240603	-8.63	49000	20230707	57.76	84600	-8.63	20240603	56500	36.81	20240117	84600	-8.63	20240603	49000	57.76	20230707	0.14	N	017940	5000	343 억	443315	N	N	0	N	N
42	20240621	160319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77300	900	2	1.18	1932244400	25280	124.96	76600	77300	75000	99300	53500	76400	76427.64	6.35	0	7917	78266	77332	75566	74632	72866	77800	75100	343	22900	5000	58060	100	1	6860000	5303	2.49	0.32	12	0.37	31076.00	240377.00	84600	20240603	-8.63	49000	20230707	57.76	84600	-8.63	20240603	56500	36.81	20240117	84600	-8.63	20240603	49000	57.76	20230707	0.15	N	017940	5000	343 억	435781	N	N	2	N	N
43	20240621	150320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77000	600	2	0.79	1568573000	20573	101.69	76600	77200	75000	99300	53500	76400	76244.25	6.35	0	6349	78266	77332	75566	74632	72866	77800	75100	343	22900	5000	58060	100	1	6860000	5282	2.48	0.32	12	0.30	31076.00	240377.00	84600	20240603	-8.98	49000	20230707	57.14	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	49000	57.14	20230707	0.15	N	017940	5000	343 억	435781	N	N	2	N	N
44	20240621	140319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76500	100	2	0.13	1213076500	15954	78.86	76600	77200	75000	99300	53500	76400	76035.88	6.35	0	4418	78266	77332	75566	74632	72866	77800	75100	343	22900	5000	58060	100	1	6860000	5248	2.46	0.32	12	0.23	31076.00	240377.00	84600	20240603	-9.57	49000	20230707	56.12	84600	-9.57	20240603	56500	35.40	20240117	84600	-9.57	20240603	49000	56.12	20230707	0.15	N	017940	5000	343 억	435781	N	N	2	N	N
45	20240621	130320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76500	100	2	0.13	1098149200	14453	71.44	76600	77200	75000	99300	53500	76400	75980.71	6.35	0	3800	78266	77332	75566	74632	72866	77800	75100	343	22900	5000	58060	100	1	6860000	5248	2.46	0.32	12	0.21	31076.00	240377.00	84600	20240603	-9.57	49000	20230707	56.12	84600	-9.57	20240603	56500	35.40	20240117	84600	-9.57	20240603	49000	56.12	20230707	0.15	N	017940	5000	343 억	435781	N	N	2	N	N
46	20240621	120321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76400	0	3	0.00	981597200	12928	63.90	76600	77200	75000	99300	53500	76400	75928.00	6.35	0	3250	78266	77332	75566	74632	72866	77800	75100	343	22900	5000	58060	100	1	6860000	5241	2.46	0.32	12	0.19	31076.00	240377.00	84600	20240603	-9.69	49000	20230707	55.92	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	49000	55.92	20230707	0.15	N	017940	5000	343 억	435781	N	N	2	N	N
47	20240621	110322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76300	-100	5	-0.13	894213200	11780	58.23	76600	77200	75000	99300	53500	76400	75909.44	6.35	0	2948	78266	77332	75566	74632	72866	77800	75100	343	22900	5000	58060	100	1	6860000	5234	2.46	0.32	12	0.17	31076.00	240377.00	84600	20240603	-9.81	49000	20230707	55.71	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	49000	55.71	20230707	0.15	N	017940	5000	343 억	435781	N	N	2	N	N
48	20240621	100319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76200	-200	5	-0.26	759261700	10012	49.49	76600	77200	75000	99300	53500	76400	75835.17	6.35	0	2620	78266	77332	75566	74632	72866	77800	75100	343	22900	5000	58060	100	1	6860000	5227	2.45	0.32	12	0.15	31076.00	240377.00	84600	20240603	-9.93	49000	20230707	55.51	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	49000	55.51	20230707	0.15	N	017940	5000	343 억	435781	N	N	2	N	N
49	20240621	090321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76600	200	2	0.26	42658300	557	2.75	76600	76700	76200	99300	53500	76400	76585.82	6.35	0	39	78266	77332	75566	74632	72866	77800	75100	343	22900	5000	58060	100	1	6860000	5255	2.46	0.32	12	0.01	31076.00	240377.00	84600	20240603	-9.46	49000	20230707	56.33	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	49000	56.33	20230707	0.15	N	017940	5000	343 억	435781	N	N	2	N	N
50	20240620	160319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76400	3000	2	4.09	1525383900	20205	126.63	74400	76500	73800	95400	51400	73400	75494.70	6.25	0	6864	76066	74732	74066	72732	72066	74400	72400	343	22000	5000	55780	100	1	6860000	5241	2.46	0.32	12	0.29	31076.00	240377.00	84600	20240603	-9.69	49000	20230707	55.92	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	49000	55.92	20230707	0.15	N	017940	5000	343 억	428736	N	N	2	N	N
51	20240620	150320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75900	2500	2	3.41	1272811900	16892	105.87	74400	76000	73800	95400	51400	73400	75349.98	6.25	0	6251	76066	74732	74066	72732	72066	74400	72400	343	22000	5000	55780	100	1	6860000	5207	2.44	0.32	12	0.25	31076.00	240377.00	84600	20240603	-10.28	49000	20230707	54.90	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	49000	54.90	20230707	0.15	N	017940	5000	343 억	428736	N	N	86	N	N
52	20240620	140320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75600	2200	2	3.00	984489700	13080	81.98	74400	76000	73800	95400	51400	73400	75266.80	6.25	0	3181	76066	74732	74066	72732	72066	74400	72400	343	22000	5000	55780	100	1	6860000	5186	2.43	0.31	12	0.19	31076.00	240377.00	84600	20240603	-10.64	49000	20230707	54.29	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	49000	54.29	20230707	0.15	N	017940	5000	343 억	428736	N	N	86	N	N
53	20240620	130320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75600	2200	2	3.00	916831200	12187	76.38	74400	76000	73800	95400	51400	73400	75230.26	6.25	0	2758	76066	74732	74066	72732	72066	74400	72400	343	22000	5000	55780	100	1	6860000	5186	2.43	0.31	12	0.18	31076.00	240377.00	84600	20240603	-10.64	49000	20230707	54.29	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	49000	54.29	20230707	0.15	N	017940	5000	343 억	428736	N	N	86	N	N
54	20240620	120319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75400	2000	2	2.72	688877200	9170	57.47	74400	76000	73800	95400	51400	73400	75122.92	6.25	0	1545	76066	74732	74066	72732	72066	74400	72400	343	22000	5000	55780	100	1	6860000	5172	2.43	0.31	12	0.13	31076.00	240377.00	84600	20240603	-10.87	49000	20230707	53.88	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	49000	53.88	20230707	0.15	N	017940	5000	343 억	428736	N	N	86	N	N
55	20240620	110320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75500	2100	2	2.86	626481400	8343	52.29	74400	76000	73800	95400	51400	73400	75090.66	6.25	0	1190	76066	74732	74066	72732	72066	74400	72400	343	22000	5000	55780	100	1	6860000	5179	2.43	0.31	12	0.12	31076.00	240377.00	84600	20240603	-10.76	49000	20230707	54.08	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	49000	54.08	20230707	0.15	N	017940	5000	343 억	428736	N	N	86	N	N
56	20240620	100321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74700	1300	2	1.77	257839900	3456	21.66	74400	75000	73800	95400	51400	73400	74606.45	6.25	0	1227	76066	74732	74066	72732	72066	74400	72400	343	22000	5000	55780	100	1	6860000	5124	2.40	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.70	49000	20230707	52.45	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49000	52.45	20230707	0.15	N	017940	5000	343 억	428736	N	N	86	N	N
57	20240620	090324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73800	400	2	0.54	17137900	231	1.45	74400	74400	73800	95400	51400	73400	74190.04	6.25	0	-116	76066	74732	74066	72732	72066	74400	72400	343	22000	5000	55780	100	1	6860000	5063	2.37	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.77	49000	20230707	50.61	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	49000	50.61	20230707	0.15	N	017940	5000	343 억	428736	N	N	86	N	N
58	20240619	160318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73400	-2000	5	-2.65	1181352100	15955	36.36	75200	75400	73400	98000	52800	75400	74042.24	6.30	0	-3179	78866	77132	74666	72932	70466	78000	73800	343	22600	5000	57300	100	1	6860000	5035	2.36	0.31	12	0.23	31076.00	240377.00	84600	20240603	-13.24	49000	20230707	49.80	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	49000	49.80	20230707	0.16	N	017940	5000	343 억	432349	N	N	86	N	N
59	20240619	150317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73500	-1900	5	-2.52	1087662800	14680	33.45	75200	75400	73400	98000	52800	75400	74090.94	6.30	0	-2671	78866	77132	74666	72932	70466	78000	73800	343	22600	5000	57300	100	1	6860000	5042	2.37	0.31	12	0.21	31076.00	240377.00	84600	20240603	-13.12	49000	20230707	50.00	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	49000	50.00	20230707	0.16	N	017940	5000	343 억	432349	N	N	29	N	N
60	20240619	140321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74200	-1200	5	-1.59	827192600	11148	25.40	75200	75400	73700	98000	52800	75400	74200.34	6.30	0	-603	78866	77132	74666	72932	70466	78000	73800	343	22600	5000	57300	100	1	6860000	5090	2.39	0.31	12	0.16	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49000	51.43	20230707	0.16	N	017940	5000	343 억	432349	N	N	29	N	N
61	20240619	130319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74400	-1000	5	-1.33	718458800	9682	22.06	75200	75400	73700	98000	52800	75400	74204.88	6.30	0	-665	78866	77132	74666	72932	70466	78000	73800	343	22600	5000	57300	100	1	6860000	5104	2.39	0.31	12	0.14	31076.00	240377.00	84600	20240603	-12.06	49000	20230707	51.84	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	49000	51.84	20230707	0.16	N	017940	5000	343 억	432349	N	N	29	N	N
62	20240619	120317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74300	-1100	5	-1.46	685833000	9243	21.06	75200	75400	73700	98000	52800	75400	74199.48	6.30	0	-644	78866	77132	74666	72932	70466	78000	73800	343	22600	5000	57300	100	1	6860000	5097	2.39	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.17	49000	20230707	51.63	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	49000	51.63	20230707	0.16	N	017940	5000	343 억	432349	N	N	29	N	N
63	20240619	110319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74200	-1200	5	-1.59	580045100	7820	17.82	75200	75400	73700	98000	52800	75400	74173.62	6.30	0	-575	78866	77132	74666	72932	70466	78000	73800	343	22600	5000	57300	100	1	6860000	5090	2.39	0.31	12	0.11	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49000	51.43	20230707	0.16	N	017940	5000	343 억	432349	N	N	29	N	N
64	20240619	100320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74200	-1200	5	-1.59	401872000	5419	12.35	75200	75400	73700	98000	52800	75400	74158.43	6.30	0	333	78866	77132	74666	72932	70466	78000	73800	343	22600	5000	57300	100	1	6860000	5090	2.39	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49000	51.43	20230707	0.16	N	017940	5000	343 억	432349	N	N	29	N	N
65	20240619	090324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75200	-200	5	-0.27	12568200	167	0.38	75200	75400	75200	98000	52800	75400	75253.42	6.30	0	-119	78866	77132	74666	72932	70466	78000	73800	343	22600	5000	57300	100	1	6860000	5159	2.42	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.11	49000	20230707	53.47	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	49000	53.47	20230707	0.16	N	017940	5000	343 억	432349	N	N	29	N	N
66	20240618	160317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75400	2700	2	3.71	3290086300	43752	202.66	72800	76400	72200	94500	50900	72700	75198.53	6.06	0	16789	73900	73300	72300	71700	70700	73600	72000	343	21800	5000	55250	100	1	6860000	5172	2.43	0.31	12	0.64	31076.00	240377.00	84600	20240603	-10.87	49000	20230707	53.88	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	49000	53.88	20230707	0.16	N	017940	5000	343 억	415446	N	N	29	N	N
67	20240618	150315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	2400	2	3.30	3164311400	42081	194.92	72800	76400	72200	94500	50900	72700	75195.73	6.06	0	16904	73900	73300	72300	71700	70700	73600	72000	343	21800	5000	55250	100	1	6860000	5152	2.42	0.31	12	0.61	31076.00	240377.00	84600	20240603	-11.23	49000	20230707	53.27	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	49000	53.27	20230707	0.16	N	017940	5000	343 억	415446	N	N	0	N	N
68	20240618	140316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75300	2600	2	3.58	2812331100	37376	173.13	72800	76400	72200	94500	50900	72700	75244.30	6.06	0	14981	73900	73300	72300	71700	70700	73600	72000	343	21800	5000	55250	100	1	6860000	5166	2.42	0.31	12	0.54	31076.00	240377.00	84600	20240603	-10.99	49000	20230707	53.67	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	49000	53.67	20230707	0.16	N	017940	5000	343 억	415446	N	N	0	N	N
69	20240618	130318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75500	2800	2	3.85	2544079500	33824	156.67	72800	76400	72200	94500	50900	72700	75215.22	6.06	0	13809	73900	73300	72300	71700	70700	73600	72000	343	21800	5000	55250	100	1	6860000	5179	2.43	0.31	12	0.49	31076.00	240377.00	84600	20240603	-10.76	49000	20230707	54.08	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	49000	54.08	20230707	0.16	N	017940	5000	343 억	415446	N	N	0	N	N
70	20240618	120318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75800	3100	2	4.26	2367674100	31493	145.88	72800	76400	72200	94500	50900	72700	75180.96	6.06	0	12853	73900	73300	72300	71700	70700	73600	72000	343	21800	5000	55250	100	1	6860000	5200	2.44	0.32	12	0.46	31076.00	240377.00	84600	20240603	-10.40	49000	20230707	54.69	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	49000	54.69	20230707	0.16	N	017940	5000	343 억	415446	N	N	0	N	N
71	20240618	110316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75600	2900	2	3.99	1681712000	22452	104.00	72800	76200	72200	94500	50900	72700	74902.55	6.06	0	8212	73900	73300	72300	71700	70700	73600	72000	343	21800	5000	55250	100	1	6860000	5186	2.43	0.31	12	0.33	31076.00	240377.00	84600	20240603	-10.64	49000	20230707	54.29	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	49000	54.29	20230707	0.16	N	017940	5000	343 억	415446	N	N	0	N	N
72	20240618	100317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75400	2700	2	3.71	973131600	13104	60.70	72800	75400	72200	94500	50900	72700	74262.18	6.06	0	5180	73900	73300	72300	71700	70700	73600	72000	343	21800	5000	55250	100	1	6860000	5172	2.43	0.31	12	0.19	31076.00	240377.00	84600	20240603	-10.87	49000	20230707	53.88	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	49000	53.88	20230707	0.16	N	017940	5000	343 억	415446	N	N	0	N	N
73	20240618	090319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72600	-100	5	-0.14	15077100	208	0.96	72800	73000	72200	94500	50900	72700	72486.06	6.06	0	-168	73900	73300	72300	71700	70700	73600	72000	343	21800	5000	55250	100	1	6860000	4980	2.34	0.30	12	0.00	31076.00	240377.00	84600	20240603	-14.18	49000	20230707	48.16	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	49000	48.16	20230707	0.16	N	017940	5000	343 억	415446	N	N	0	N	N
74	20240617	160315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72700	2500	2	3.56	1555425000	21575	99.20	71800	72900	71300	91200	49200	70200	72093.38	6.00	0	2582	71733	70966	70533	69766	69333	70750	69550	343	21000	5000	53350	100	1	6860000	4987	2.34	0.30	12	0.31	31076.00	240377.00	84600	20240603	-14.07	49000	20230707	48.37	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	49000	48.37	20230707	0.16	N	017940	5000	343 억	411675	N	N	42	N	N
75	20240617	150319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72300	2100	2	2.99	1498471000	20790	95.59	71800	72900	71300	91200	49200	70200	72076.53	6.00	0	2771	71733	70966	70533	69766	69333	70750	69550	343	21000	5000	53350	100	1	6860000	4960	2.33	0.30	12	0.30	31076.00	240377.00	84600	20240603	-14.54	49000	20230707	47.55	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	49000	47.55	20230707	0.16	N	017940	5000	343 억	411675	N	N	42	N	N
76	20240617	140315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72400	2200	2	3.13	1333724600	18505	85.09	71800	72900	71300	91200	49200	70200	72073.74	6.00	0	2570	71733	70966	70533	69766	69333	70750	69550	343	21000	5000	53350	100	1	6860000	4967	2.33	0.30	12	0.27	31076.00	240377.00	84600	20240603	-14.42	49000	20230707	47.76	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	49000	47.76	20230707	0.16	N	017940	5000	343 억	411675	N	N	42	N	N
77	20240617	130314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72800	2600	2	3.70	1215012300	16872	77.58	71800	72800	71300	91200	49200	70200	72013.53	6.00	0	2579	71733	70966	70533	69766	69333	70750	69550	343	21000	5000	53350	100	1	6860000	4994	2.34	0.30	12	0.25	31076.00	240377.00	84600	20240603	-13.95	49000	20230707	48.57	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	49000	48.57	20230707	0.16	N	017940	5000	343 억	411675	N	N	42	N	N
78	20240617	120315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71900	1700	2	2.42	912304300	12684	58.32	71800	72300	71300	91200	49200	70200	71925.60	6.00	0	791	71733	70966	70533	69766	69333	70750	69550	343	21000	5000	53350	100	1	6860000	4932	2.31	0.30	12	0.18	31076.00	240377.00	84600	20240603	-15.01	49000	20230707	46.73	84600	-15.01	20240603	56500	27.26	20240117	84600	-15.01	20240603	49000	46.73	20230707	0.16	N	017940	5000	343 억	411675	N	N	42	N	N
79	20240617	110314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71800	1600	2	2.28	757338500	10529	48.41	71800	72300	71300	91200	49200	70200	71928.82	6.00	0	404	71733	70966	70533	69766	69333	70750	69550	343	21000	5000	53350	100	1	6860000	4925	2.31	0.30	12	0.15	31076.00	240377.00	84600	20240603	-15.13	49000	20230707	46.53	84600	-15.13	20240603	56500	27.08	20240117	84600	-15.13	20240603	49000	46.53	20230707	0.16	N	017940	5000	343 억	411675	N	N	42	N	N
80	20240617	100316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72100	1900	2	2.71	582451100	8103	37.26	71800	72300	71300	91200	49200	70200	71880.92	6.00	0	509	71733	70966	70533	69766	69333	70750	69550	343	21000	5000	53350	100	1	6860000	4946	2.32	0.30	12	0.12	31076.00	240377.00	84600	20240603	-14.78	49000	20230707	47.14	84600	-14.78	20240603	56500	27.61	20240117	84600	-14.78	20240603	49000	47.14	20230707	0.16	N	017940	5000	343 억	411675	N	N	42	N	N
81	20240617	090315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71400	1200	2	1.71	55198100	770	3.54	71800	71800	71300	91200	49200	70200	71685.84	6.00	0	-66	71733	70966	70533	69766	69333	70750	69550	343	21000	5000	53350	100	1	6860000	4898	2.30	0.30	12	0.01	31076.00	240377.00	84600	20240603	-15.60	49000	20230707	45.71	84600	-15.60	20240603	56500	26.37	20240117	84600	-15.60	20240603	49000	45.71	20230707	0.16	N	017940	5000	343 억	411675	N	N	42	N	N
82	20240614	160252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70200	-500	5	-0.71	1531934300	21725	332.54	70800	71300	70100	91900	49500	70700	70514.81	5.95	0	-5909	71366	71032	70466	70132	69566	71200	70300	343	21200	5000	53730	100	1	6860000	4816	2.26	0.29	12	0.32	31076.00	240377.00	84600	20240603	-17.02	49000	20230707	43.27	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	49000	43.27	20230707	0.17	N	017940	5000	343 억	408109	N	N	36	N	N
83	20240614	150252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70300	-400	5	-0.57	1190305500	16864	258.14	70800	71300	70100	91900	49500	70700	70582.63	5.95	0	-4471	71366	71032	70466	70132	69566	71200	70300	343	21200	5000	53730	100	1	6860000	4823	2.26	0.29	12	0.25	31076.00	240377.00	84600	20240603	-16.90	49000	20230707	43.47	84600	-16.90	20240603	56500	24.42	20240117	84600	-16.90	20240603	49000	43.47	20230707	0.17	N	017940	5000	343 억	408109	N	N	57	N	N
84	20240614	140252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70500	-200	5	-0.28	682922900	9650	147.71	70800	71300	70300	91900	49500	70700	70769.21	5.95	0	-1661	71366	71032	70466	70132	69566	71200	70300	343	21200	5000	53730	100	1	6860000	4836	2.27	0.29	12	0.14	31076.00	240377.00	84600	20240603	-16.67	49000	20230707	43.88	84600	-16.67	20240603	56500	24.78	20240117	84600	-16.67	20240603	49000	43.88	20230707	0.17	N	017940	5000	343 억	408109	N	N	57	N	N
85	20240614	130252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71000	300	2	0.42	411227800	5812	88.96	70800	71300	70300	91900	49500	70700	70754.96	5.95	0	726	71366	71032	70466	70132	69566	71200	70300	343	21200	5000	53730	100	1	6860000	4871	2.28	0.30	12	0.08	31076.00	240377.00	84600	20240603	-16.08	49000	20230707	44.90	84600	-16.08	20240603	56500	25.66	20240117	84600	-16.08	20240603	49000	44.90	20230707	0.17	N	017940	5000	343 억	408109	N	N	57	N	N
86	20240614	120254	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71200	500	2	0.71	324588400	4593	70.30	70800	71200	70300	91900	49500	70700	70670.24	5.95	0	749	71366	71032	70466	70132	69566	71200	70300	343	21200	5000	53730	100	1	6860000	4884	2.29	0.30	12	0.07	31076.00	240377.00	84600	20240603	-15.84	49000	20230707	45.31	84600	-15.84	20240603	56500	26.02	20240117	84600	-15.84	20240603	49000	45.31	20230707	0.17	N	017940	5000	343 억	408109	N	N	57	N	N
87	20240614	110310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70800	100	2	0.14	233277600	3305	50.59	70800	71100	70300	91900	49500	70700	70583.24	5.95	0	513	71366	71032	70466	70132	69566	71200	70300	343	21200	5000	53730	100	1	6860000	4857	2.28	0.29	12	0.05	31076.00	240377.00	84600	20240603	-16.31	49000	20230707	44.49	84600	-16.31	20240603	56500	25.31	20240117	84600	-16.31	20240603	49000	44.49	20230707	0.17	N	017940	5000	343 억	408109	N	N	57	N	N
88	20240614	100310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70800	100	2	0.14	147506500	2091	32.01	70800	71100	70300	91900	49500	70700	70543.52	5.95	0	422	71366	71032	70466	70132	69566	71200	70300	343	21200	5000	53730	100	1	6860000	4857	2.28	0.29	12	0.03	31076.00	240377.00	84600	20240603	-16.31	49000	20230707	44.49	84600	-16.31	20240603	56500	25.31	20240117	84600	-16.31	20240603	49000	44.49	20230707	0.17	N	017940	5000	343 억	408109	N	N	57	N	N
89	20240614	090312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71100	400	2	0.57	9559000	135	2.07	70800	71100	70700	91900	49500	70700	70807.41	5.95	0	-38	71366	71032	70466	70132	69566	71200	70300	343	21200	5000	53730	100	1	6860000	4877	2.29	0.30	12	0.00	31076.00	240377.00	84600	20240603	-15.96	49000	20230707	45.10	84600	-15.96	20240603	56500	25.84	20240117	84600	-15.96	20240603	49000	45.10	20230707	0.17	N	017940	5000	343 억	408109	N	N	57	N	N
90	20240613	160308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70700	700	2	1.00	458270500	6514	101.69	70000	70800	69900	91000	49000	70000	70350.23	5.97	0	-953	71066	70532	70166	69632	69266	70450	69550	343	21000	5000	53200	100	1	6860000	4850	2.28	0.29	12	0.09	31076.00	240377.00	84600	20240603	-16.43	49000	20230707	44.29	84600	-16.43	20240603	56500	25.13	20240117	84600	-16.43	20240603	49000	44.29	20230707	0.17	N	017940	5000	343 억	409325	N	N	57	N	N
91	20240613	150314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70600	600	2	0.86	406526200	5782	90.26	70000	70800	69900	91000	49000	70000	70308.92	5.97	0	-788	71066	70532	70166	69632	69266	70450	69550	343	21000	5000	53200	100	1	6860000	4843	2.27	0.29	12	0.08	31076.00	240377.00	84600	20240603	-16.55	49000	20230707	44.08	84600	-16.55	20240603	56500	24.96	20240117	84600	-16.55	20240603	49000	44.08	20230707	0.17	N	017940	5000	343 억	409325	N	N	6	N	N
92	20240613	140309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70200	200	2	0.29	330677700	4706	73.46	70000	70800	69900	91000	49000	70000	70267.25	5.97	0	-302	71066	70532	70166	69632	69266	70450	69550	343	21000	5000	53200	100	1	6860000	4816	2.26	0.29	12	0.07	31076.00	240377.00	84600	20240603	-17.02	49000	20230707	43.27	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	49000	43.27	20230707	0.17	N	017940	5000	343 억	409325	N	N	6	N	N
93	20240613	130310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70400	400	2	0.57	244784900	3483	54.37	70000	70800	69900	91000	49000	70000	70279.90	5.97	0	-102	71066	70532	70166	69632	69266	70450	69550	343	21000	5000	53200	100	1	6860000	4829	2.27	0.29	12	0.05	31076.00	240377.00	84600	20240603	-16.78	49000	20230707	43.67	84600	-16.78	20240603	56500	24.60	20240117	84600	-16.78	20240603	49000	43.67	20230707	0.17	N	017940	5000	343 억	409325	N	N	6	N	N
94	20240613	120310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70300	300	2	0.43	213020100	3031	47.32	70000	70800	69900	91000	49000	70000	70280.47	5.97	0	-30	71066	70532	70166	69632	69266	70450	69550	343	21000	5000	53200	100	1	6860000	4823	2.26	0.29	12	0.04	31076.00	240377.00	84600	20240603	-16.90	49000	20230707	43.47	84600	-16.90	20240603	56500	24.42	20240117	84600	-16.90	20240603	49000	43.47	20230707	0.17	N	017940	5000	343 억	409325	N	N	6	N	N
95	20240613	110307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70700	700	2	1.00	174823500	2489	38.85	70000	70800	69900	91000	49000	70000	70238.45	5.97	0	238	71066	70532	70166	69632	69266	70450	69550	343	21000	5000	53200	100	1	6860000	4850	2.28	0.29	12	0.04	31076.00	240377.00	84600	20240603	-16.43	49000	20230707	44.29	84600	-16.43	20240603	56500	25.13	20240117	84600	-16.43	20240603	49000	44.29	20230707	0.17	N	017940	5000	343 억	409325	N	N	6	N	N
96	20240613	100309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70100	100	2	0.14	111931800	1596	24.91	70000	70800	69900	91000	49000	70000	70132.71	5.97	0	142	71066	70532	70166	69632	69266	70450	69550	343	21000	5000	53200	100	1	6860000	4809	2.26	0.29	12	0.02	31076.00	240377.00	84600	20240603	-17.14	49000	20230707	43.06	84600	-17.14	20240603	56500	24.07	20240117	84600	-17.14	20240603	49000	43.06	20230707	0.17	N	017940	5000	343 억	409325	N	N	6	N	N
97	20240613	090311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70700	700	2	1.00	4623400	66	1.03	70000	70800	70000	91000	49000	70000	70051.52	5.97	0	2	71066	70532	70166	69632	69266	70450	69550	343	21000	5000	53200	100	1	6860000	4850	2.28	0.29	12	0.00	31076.00	240377.00	84600	20240603	-16.43	49000	20230707	44.29	84600	-16.43	20240603	56500	25.13	20240117	84600	-16.43	20240603	49000	44.29	20230707	0.17	N	017940	5000	343 억	409325	N	N	6	N	N
98	20240612	160306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70000	200	2	0.29	443478600	6339	57.55	70000	70700	69800	90700	48900	69800	69960.34	5.98	0	-1075	71266	70532	70166	69432	69066	70350	69250	343	20900	5000	53040	100	1	6860000	4802	2.25	0.29	12	0.09	31076.00	240377.00	84600	20240603	-17.26	49000	20230707	42.86	84600	-17.26	20240603	56500	23.89	20240117	84600	-17.26	20240603	49000	42.86	20230707	0.19	N	017940	5000	343 억	410469	N	N	6	N	N
99	20240612	150312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69900	100	2	0.14	380482600	5437	49.36	70000	70700	69800	90700	48900	69800	69980.25	5.98	0	-1061	71266	70532	70166	69432	69066	70350	69250	343	20900	5000	53040	100	1	6860000	4795	2.25	0.29	12	0.08	31076.00	240377.00	84600	20240603	-17.38	49000	20230707	42.65	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	49000	42.65	20230707	0.19	N	017940	5000	343 억	410469	N	N	14	N	N
100	20240612	140308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69900	100	2	0.14	334019700	4772	43.32	70000	70700	69800	90700	48900	69800	69995.75	5.98	0	-967	71266	70532	70166	69432	69066	70350	69250	343	20900	5000	53040	100	1	6860000	4795	2.25	0.29	12	0.07	31076.00	240377.00	84600	20240603	-17.38	49000	20230707	42.65	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	49000	42.65	20230707	0.19	N	017940	5000	343 억	410469	N	N	14	N	N
101	20240612	130307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69900	100	2	0.14	305766600	4368	39.66	70000	70700	69800	90700	48900	69800	70001.51	5.98	0	-750	71266	70532	70166	69432	69066	70350	69250	343	20900	5000	53040	100	1	6860000	4795	2.25	0.29	12	0.06	31076.00	240377.00	84600	20240603	-17.38	49000	20230707	42.65	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	49000	42.65	20230707	0.19	N	017940	5000	343 억	410469	N	N	14	N	N
102	20240612	120307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70100	300	2	0.43	254563500	3636	33.01	70000	70700	69800	90700	48900	69800	70011.96	5.98	0	-716	71266	70532	70166	69432	69066	70350	69250	343	20900	5000	53040	100	1	6860000	4809	2.26	0.29	12	0.05	31076.00	240377.00	84600	20240603	-17.14	49000	20230707	43.06	84600	-17.14	20240603	56500	24.07	20240117	84600	-17.14	20240603	49000	43.06	20230707	0.19	N	017940	5000	343 억	410469	N	N	14	N	N
103	20240612	110306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70000	200	2	0.29	198571700	2836	25.75	70000	70700	69800	90700	48900	69800	70018.23	5.98	0	-307	71266	70532	70166	69432	69066	70350	69250	343	20900	5000	53040	100	1	6860000	4802	2.25	0.29	12	0.04	31076.00	240377.00	84600	20240603	-17.26	49000	20230707	42.86	84600	-17.26	20240603	56500	23.89	20240117	84600	-17.26	20240603	49000	42.86	20230707	0.19	N	017940	5000	343 억	410469	N	N	14	N	N
104	20240612	100307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69900	100	2	0.14	160172400	2287	20.76	70000	70700	69800	90700	48900	69800	70036.03	5.98	0	-265	71266	70532	70166	69432	69066	70350	69250	343	20900	5000	53040	100	1	6860000	4795	2.25	0.29	12	0.03	31076.00	240377.00	84600	20240603	-17.38	49000	20230707	42.65	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	49000	42.65	20230707	0.19	N	017940	5000	343 억	410469	N	N	14	N	N
105	20240612	090307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70200	400	2	0.57	7568300	108	0.98	70000	70200	70000	90700	48900	69800	70076.85	5.98	0	41	71266	70532	70166	69432	69066	70350	69250	343	20900	5000	53040	100	1	6860000	4816	2.26	0.29	12	0.00	31076.00	240377.00	84600	20240603	-17.02	49000	20230707	43.27	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	49000	43.27	20230707	0.19	N	017940	5000	343 억	410469	N	N	14	N	N
106	20240610	160304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70900	400	2	0.57	721626900	10232	29.98	70500	71000	70100	91600	49400	70500	70526.48	6.07	0	-335	72700	71600	70700	69600	68700	71150	69150	343	21100	5000	53580	100	1	6860000	4864	2.28	0.29	12	0.15	31076.00	240377.00	84600	20240603	-16.19	49000	20230707	44.69	84600	-16.19	20240603	56500	25.49	20240117	84600	-16.19	20240603	49000	44.69	20230707	0.26	N	017940	5000	343 억	416452	N	N	33	N	N
107	20240610	150306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70900	400	2	0.57	684479500	9707	28.44	70500	71000	70100	91600	49400	70500	70514.01	6.07	0	-584	72700	71600	70700	69600	68700	71150	69150	343	21100	5000	53580	100	1	6860000	4864	2.28	0.29	12	0.14	31076.00	240377.00	84600	20240603	-16.19	49000	20230707	44.69	84600	-16.19	20240603	56500	25.49	20240117	84600	-16.19	20240603	49000	44.69	20230707	0.26	N	017940	5000	343 억	416452	N	N	4	N	N
108	20240610	140305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70300	-200	5	-0.28	614336600	8715	25.54	70500	71000	70100	91600	49400	70500	70491.86	6.07	0	-745	72700	71600	70700	69600	68700	71150	69150	343	21100	5000	53580	100	1	6860000	4823	2.26	0.29	12	0.13	31076.00	240377.00	84600	20240603	-16.90	49000	20230707	43.47	84600	-16.90	20240603	56500	24.42	20240117	84600	-16.90	20240603	49000	43.47	20230707	0.26	N	017940	5000	343 억	416452	N	N	4	N	N
109	20240610	130305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70600	100	2	0.14	458392200	6501	19.05	70500	71000	70100	91600	49400	70500	70511.03	6.07	0	-1083	72700	71600	70700	69600	68700	71150	69150	343	21100	5000	53580	100	1	6860000	4843	2.27	0.29	12	0.09	31076.00	240377.00	84600	20240603	-16.55	49000	20230707	44.08	84600	-16.55	20240603	56500	24.96	20240117	84600	-16.55	20240603	49000	44.08	20230707	0.26	N	017940	5000	343 억	416452	N	N	4	N	N
110	20240610	120305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70500	0	3	0.00	337260200	4789	14.03	70500	70800	70100	91600	49400	70500	70423.93	6.07	0	-599	72700	71600	70700	69600	68700	71150	69150	343	21100	5000	53580	100	1	6860000	4836	2.27	0.29	12	0.07	31076.00	240377.00	84600	20240603	-16.67	49000	20230707	43.88	84600	-16.67	20240603	56500	24.78	20240117	84600	-16.67	20240603	49000	43.88	20230707	0.26	N	017940	5000	343 억	416452	N	N	4	N	N
111	20240610	110307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70500	0	3	0.00	268585900	3815	11.18	70500	70800	70100	91600	49400	70500	70402.60	6.07	0	-524	72700	71600	70700	69600	68700	71150	69150	343	21100	5000	53580	100	1	6860000	4836	2.27	0.29	12	0.06	31076.00	240377.00	84600	20240603	-16.67	49000	20230707	43.88	84600	-16.67	20240603	56500	24.78	20240117	84600	-16.67	20240603	49000	43.88	20230707	0.26	N	017940	5000	343 억	416452	N	N	4	N	N
112	20240610	100306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70100	-400	5	-0.57	137406200	1955	5.73	70500	70800	70100	91600	49400	70500	70284.50	6.07	0	180	72700	71600	70700	69600	68700	71150	69150	343	21100	5000	53580	100	1	6860000	4809	2.26	0.29	12	0.03	31076.00	240377.00	84600	20240603	-17.14	49000	20230707	43.06	84600	-17.14	20240603	56500	24.07	20240117	84600	-17.14	20240603	49000	43.06	20230707	0.26	N	017940	5000	343 억	416452	N	N	4	N	N
113	20240610	090310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70300	-200	5	-0.28	26365600	374	1.10	70500	70800	70300	91600	49400	70500	70496.26	6.07	0	-95	72700	71600	70700	69600	68700	71150	69150	343	21100	5000	53580	100	1	6860000	4823	2.26	0.29	12	0.01	31076.00	240377.00	84600	20240603	-16.90	49000	20230707	43.47	84600	-16.90	20240603	56500	24.42	20240117	84600	-16.90	20240603	49000	43.47	20230707	0.26	N	017940	5000	343 억	416452	N	N	4	N	N
114	20240607	160313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70500	-1600	5	-2.22	2400965000	34061	127.35	71500	71800	69800	93700	50500	72100	70490.14	6.12	0	-3216	74166	73132	72066	71032	69966	73650	71550	343	21600	5000	54790	100	1	6860000	4836	2.27	0.29	12	0.50	31076.00	240377.00	84600	20240603	-16.67	49000	20230707	43.88	84600	-16.67	20240603	56500	24.78	20240117	84600	-16.67	20240603	49000	43.88	20230707	0.26	N	017940	5000	343 억	420135	N	N	4	N	N
115	20240607	150315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70000	-2100	5	-2.91	2243726000	31827	119.00	71500	71800	69800	93700	50500	72100	70497.56	6.12	0	-2953	74166	73132	72066	71032	69966	73650	71550	343	21600	5000	54790	100	1	6860000	4802	2.25	0.29	12	0.46	31076.00	240377.00	84600	20240603	-17.26	49000	20230707	42.86	84600	-17.26	20240603	56500	23.89	20240117	84600	-17.26	20240603	49000	42.86	20230707	0.26	N	017940	5000	343 억	420135	N	N	1	N	N
116	20240607	140313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70000	-2100	5	-2.91	1953084700	27676	103.48	71500	71800	69800	93700	50500	72100	70569.62	6.12	0	-3048	74166	73132	72066	71032	69966	73650	71550	343	21600	5000	54790	100	1	6860000	4802	2.25	0.29	12	0.40	31076.00	240377.00	84600	20240603	-17.26	49000	20230707	42.86	84600	-17.26	20240603	56500	23.89	20240117	84600	-17.26	20240603	49000	42.86	20230707	0.26	N	017940	5000	343 억	420135	N	N	1	N	N
117	20240607	130314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70000	-2100	5	-2.91	1698012800	24041	89.89	71500	71800	69800	93700	50500	72100	70629.87	6.12	0	-1866	74166	73132	72066	71032	69966	73650	71550	343	21600	5000	54790	100	1	6860000	4802	2.25	0.29	12	0.35	31076.00	240377.00	84600	20240603	-17.26	49000	20230707	42.86	84600	-17.26	20240603	56500	23.89	20240117	84600	-17.26	20240603	49000	42.86	20230707	0.26	N	017940	5000	343 억	420135	N	N	1	N	N
118	20240607	120314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69900	-2200	5	-3.05	1591975300	22526	84.22	71500	71800	69800	93700	50500	72100	70672.79	6.12	0	-1980	74166	73132	72066	71032	69966	73650	71550	343	21600	5000	54790	100	1	6860000	4795	2.25	0.29	12	0.33	31076.00	240377.00	84600	20240603	-17.38	49000	20230707	42.65	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	49000	42.65	20230707	0.26	N	017940	5000	343 억	420135	N	N	1	N	N
119	20240607	110314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70000	-2100	5	-2.91	1223555200	17262	64.54	71500	71800	69800	93700	50500	72100	70881.43	6.12	0	-1036	74166	73132	72066	71032	69966	73650	71550	343	21600	5000	54790	100	1	6860000	4802	2.25	0.29	12	0.25	31076.00	240377.00	84600	20240603	-17.26	49000	20230707	42.86	84600	-17.26	20240603	56500	23.89	20240117	84600	-17.26	20240603	49000	42.86	20230707	0.26	N	017940	5000	343 억	420135	N	N	1	N	N
120	20240607	100313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71200	-900	5	-1.25	508874500	7135	26.68	71500	71800	71000	93700	50500	72100	71320.88	6.12	0	-91	74166	73132	72066	71032	69966	73650	71550	343	21600	5000	54790	100	1	6860000	4884	2.29	0.30	12	0.10	31076.00	240377.00	84600	20240603	-15.84	49000	20230707	45.31	84600	-15.84	20240603	56500	26.02	20240117	84600	-15.84	20240603	49000	45.31	20230707	0.26	N	017940	5000	343 억	420135	N	N	1	N	N
121	20240607	090310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71200	-900	5	-1.25	86625100	1215	4.54	71500	71600	71000	93700	50500	72100	71296.38	6.12	0	-138	74166	73132	72066	71032	69966	73650	71550	343	21600	5000	54790	100	1	6860000	4884	2.29	0.30	12	0.02	31076.00	240377.00	84600	20240603	-15.84	49000	20230707	45.31	84600	-15.84	20240603	56500	26.02	20240117	84600	-15.84	20240603	49000	45.31	20230707	0.26	N	017940	5000	343 억	420135	N	N	1	N	N
122	20240605	160311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72100	200	2	0.28	1899749300	26380	32.16	71500	73100	71000	93400	50400	71900	72014.72	6.12	0	-331	78366	75132	73366	70132	68366	74250	69250	343	21500	5000	54640	100	1	6860000	4946	2.32	0.30	12	0.38	31076.00	240377.00	84600	20240603	-14.78	49000	20230707	47.14	84600	-14.78	20240603	56500	27.61	20240117	84600	-14.78	20240603	49000	47.14	20230707	0.07	N	017940	5000	343 억	419778	N	N	1	N	N
123	20240605	150310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72300	400	2	0.56	1797979300	24970	30.44	71500	73100	71000	93400	50400	71900	72005.58	6.12	0	-610	78366	75132	73366	70132	68366	74250	69250	343	21500	5000	54640	100	1	6860000	4960	2.33	0.30	12	0.36	31076.00	240377.00	84600	20240603	-14.54	49000	20230707	47.55	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	49000	47.55	20230707	0.07	N	017940	5000	343 억	419778	N	N	0	N	N
124	20240605	140310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72600	700	2	0.97	1454583900	20213	24.64	71500	73100	71000	93400	50400	71900	71962.79	6.12	0	-329	78366	75132	73366	70132	68366	74250	69250	343	21500	5000	54640	100	1	6860000	4980	2.34	0.30	12	0.29	31076.00	240377.00	84600	20240603	-14.18	49000	20230707	48.16	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	49000	48.16	20230707	0.07	N	017940	5000	343 억	419778	N	N	0	N	N
125	20240605	130312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72700	800	2	1.11	1181494000	16451	20.06	71500	73000	71000	93400	50400	71900	71818.98	6.12	0	143	78366	75132	73366	70132	68366	74250	69250	343	21500	5000	54640	100	1	6860000	4987	2.34	0.30	12	0.24	31076.00	240377.00	84600	20240603	-14.07	49000	20230707	48.37	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	49000	48.37	20230707	0.07	N	017940	5000	343 억	419778	N	N	0	N	N
126	20240605	120311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72200	300	2	0.42	1052417100	14669	17.88	71500	72400	71000	93400	50400	71900	71744.30	6.12	0	-202	78366	75132	73366	70132	68366	74250	69250	343	21500	5000	54640	100	1	6860000	4953	2.32	0.30	12	0.21	31076.00	240377.00	84600	20240603	-14.66	49000	20230707	47.35	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	49000	47.35	20230707	0.07	N	017940	5000	343 억	419778	N	N	0	N	N
127	20240605	110312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72000	100	2	0.14	922494600	12869	15.69	71500	72400	71000	93400	50400	71900	71683.47	6.12	0	86	78366	75132	73366	70132	68366	74250	69250	343	21500	5000	54640	100	1	6860000	4939	2.32	0.30	12	0.19	31076.00	240377.00	84600	20240603	-14.89	49000	20230707	46.94	84600	-14.89	20240603	56500	27.43	20240117	84600	-14.89	20240603	49000	46.94	20230707	0.07	N	017940	5000	343 억	419778	N	N	0	N	N
128	20240605	100312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71800	-100	5	-0.14	680919500	9509	11.59	71500	72400	71000	93400	50400	71900	71607.90	6.12	0	-506	78366	75132	73366	70132	68366	74250	69250	343	21500	5000	54640	100	1	6860000	4925	2.31	0.30	12	0.14	31076.00	240377.00	84600	20240603	-15.13	49000	20230707	46.53	84600	-15.13	20240603	56500	27.08	20240117	84600	-15.13	20240603	49000	46.53	20230707	0.07	N	017940	5000	343 억	419778	N	N	0	N	N
129	20240605	090311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72300	400	2	0.56	79872600	1116	1.36	71500	72400	71400	93400	50400	71900	71570.43	6.12	0	338	78366	75132	73366	70132	68366	74250	69250	343	21500	5000	54640	100	1	6860000	4960	2.33	0.30	12	0.02	31076.00	240377.00	84600	20240603	-14.54	49000	20230707	47.55	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	49000	47.55	20230707	0.07	N	017940	5000	343 억	419778	N	N	0	N	N
130	20240604	160308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71900	-2400	5	-3.23	6061334600	81854	24.57	74500	76600	71600	96500	52100	74300	74051.01	6.15	0	-3970	89833	82066	76833	69066	63833	85950	72950	343	22200	5000	56460	100	1	6860000	4932	2.31	0.30	12	1.19	31076.00	240377.00	84600	20240603	-15.01	49000	20230707	46.73	84600	-15.01	20240603	56500	27.26	20240117	84600	-15.01	20240603	49000	46.73	20230707	0.08	N	017940	5000	343 억	421667	N	N	151	N	N
131	20240604	150309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71900	-2400	5	-3.23	5886612400	79420	23.84	74500	76600	71700	96500	52100	74300	74120.03	6.15	0	-4276	89833	82066	76833	69066	63833	85950	72950	343	22200	5000	56460	100	1	6860000	4932	2.31	0.30	12	1.16	31076.00	240377.00	84600	20240603	-15.01	49000	20230707	46.73	84600	-15.01	20240603	56500	27.26	20240117	84600	-15.01	20240603	49000	46.73	20230707	0.08	N	017940	5000	343 억	421667	N	N	151	N	N
132	20240604	140310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72300	-2000	5	-2.69	5510628100	74199	22.27	74500	76600	72100	96500	52100	74300	74268.23	6.15	0	-3161	89833	82066	76833	69066	63833	85950	72950	343	22200	5000	56460	100	1	6860000	4960	2.33	0.30	12	1.08	31076.00	240377.00	84600	20240603	-14.54	49000	20230707	47.55	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	49000	47.55	20230707	0.08	N	017940	5000	343 억	421667	N	N	151	N	N
133	20240604	130308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72700	-1600	5	-2.15	5154767700	69299	20.80	74500	76600	72100	96500	52100	74300	74384.45	6.15	0	-3279	89833	82066	76833	69066	63833	85950	72950	343	22200	5000	56460	100	1	6860000	4987	2.34	0.30	12	1.01	31076.00	240377.00	84600	20240603	-14.07	49000	20230707	48.37	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	49000	48.37	20230707	0.08	N	017940	5000	343 억	421667	N	N	151	N	N
134	20240604	120308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72300	-2000	5	-2.69	4912255200	65956	19.80	74500	76600	72200	96500	52100	74300	74477.76	6.15	0	-3649	89833	82066	76833	69066	63833	85950	72950	343	22200	5000	56460	100	1	6860000	4960	2.33	0.30	12	0.96	31076.00	240377.00	84600	20240603	-14.54	49000	20230707	47.55	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	49000	47.55	20230707	0.08	N	017940	5000	343 억	421667	N	N	151	N	N
135	20240604	110308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73100	-1200	5	-1.62	4541772800	60852	18.26	74500	76600	72600	96500	52100	74300	74636.38	6.15	0	-4131	89833	82066	76833	69066	63833	85950	72950	343	22200	5000	56460	100	1	6860000	5015	2.35	0.30	12	0.89	31076.00	240377.00	84600	20240603	-13.59	49000	20230707	49.18	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	49000	49.18	20230707	0.08	N	017940	5000	343 억	421667	N	N	151	N	N
136	20240604	100307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73700	-600	5	-0.81	3581829900	47733	14.33	74500	76600	73700	96500	52100	74300	75038.86	6.15	0	-4595	89833	82066	76833	69066	63833	85950	72950	343	22200	5000	56460	100	1	6860000	5056	2.37	0.31	12	0.70	31076.00	240377.00	84600	20240603	-12.88	49000	20230707	50.41	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	49000	50.41	20230707	0.08	N	017940	5000	343 억	421667	N	N	151	N	N
137	20240604	090310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74300	0	3	0.00	385463800	5172	1.55	74500	75000	74200	96500	52100	74300	74528.96	6.15	0	-2358	89833	82066	76833	69066	63833	85950	72950	343	22200	5000	56460	100	1	6860000	5097	2.39	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.17	49000	20230707	51.63	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	49000	51.63	20230707	0.08	N	017940	5000	343 억	421667	N	N	151	N	N
138	20240603	160307	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	74300	2500	2	3.48	26144462000	331432	3328.30	72500	84600	71600	93300	50300	71800	78886.34	5.85	0	23753	72800	72300	71500	71000	70200	72450	71150	343	21500	5000	54560	100	1	6860000	5097	2.39	0.31	12	4.83	31076.00	240377.00	84600	20240603	-12.17	49000	20230707	51.63	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	49000	51.63	20230707	0.08	N	017940	5000	343 억	401048	N	N	151	N	N
139	20240603	150306	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	74200	2400	2	3.34	25474672200	322392	3237.52	72500	84600	71600	93300	50300	71800	79017.69	5.85	0	22312	72800	72300	71500	71000	70200	72450	71150	343	21500	5000	54560	100	1	6860000	5090	2.39	0.31	12	4.70	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49000	51.43	20230707	0.08	N	017940	5000	343 억	401048	N	N	2	N	N
140	20240603	140306	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	76100	4300	2	5.99	23935177000	301931	3032.04	72500	84600	71600	93300	50300	71800	79273.67	5.85	0	18854	72800	72300	71500	71000	70200	72450	71150	343	21500	5000	54560	100	1	6860000	5220	2.45	0.32	12	4.40	31076.00	240377.00	84600	20240603	-10.05	49000	20230707	55.31	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	49000	55.31	20230707	0.08	N	017940	5000	343 억	401048	N	N	2	N	N
141	20240603	130306	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	77800	6000	2	8.36	21460652300	269400	2705.36	72500	84600	71600	93300	50300	71800	79660.92	5.85	0	10164	72800	72300	71500	71000	70200	72450	71150	343	21500	5000	54560	100	1	6860000	5337	2.50	0.32	12	3.93	31076.00	240377.00	84600	20240603	-8.04	49000	20230707	58.78	84600	-8.04	20240603	56500	37.70	20240117	84600	-8.04	20240603	49000	58.78	20230707	0.08	N	017940	5000	343 억	401048	N	N	2	N	N
142	20240603	120306	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	79800	8000	2	11.14	17775196100	222179	2231.16	72500	84600	71600	93300	50300	71800	80003.94	5.85	0	-3696	72800	72300	71500	71000	70200	72450	71150	343	21500	5000	54560	100	1	6860000	5474	2.57	0.33	12	3.24	31076.00	240377.00	84600	20240603	-5.67	49000	20230707	62.86	84600	-5.67	20240603	56500	41.24	20240117	84600	-5.67	20240603	49000	62.86	20230707	0.08	N	017940	5000	343 억	401048	N	N	2	N	N
143	20240603	110304	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	75800	4000	2	5.57	3683499000	48746	489.52	72500	77500	71600	93300	50300	71800	75565.15	5.85	0	12423	72800	72300	71500	71000	70200	72450	71150	343	21500	5000	54560	100	1	6860000	5200	2.44	0.32	12	0.71	31076.00	240377.00	77500	20240603	-2.19	49000	20230707	54.69	77500	-2.19	20240603	56500	34.16	20240117	77500	-2.19	20240603	49000	54.69	20230707	0.08	N	017940	5000	343 억	401048	N	N	2	N	N
144	20240603	100304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73500	1700	2	2.37	518683000	7116	71.46	72500	73500	71600	93300	50300	71800	72889.69	5.85	0	3479	72800	72300	71500	71000	70200	72450	71150	343	21500	5000	54560	100	1	6860000	5042	2.37	0.31	12	0.10	31076.00	240377.00	76800	20240521	-4.30	49000	20230707	50.00	76800	-4.30	20240521	56500	30.09	20240117	76800	-4.30	20240521	49000	50.00	20230707	0.08	N	017940	5000	343 억	401048	N	N	2	N	N
145	20240603	090303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71600	-200	5	-0.28	45547000	634	6.37	72500	72500	71600	93300	50300	71800	71840.69	5.85	0	165	72800	72300	71500	71000	70200	72450	71150	343	21500	5000	54560	100	1	6860000	4912	2.30	0.30	12	0.01	31076.00	240377.00	76800	20240521	-6.77	49000	20230707	46.12	76800	-6.77	20240521	56500	26.73	20240117	76800	-6.77	20240521	49000	46.12	20230707	0.08	N	017940	5000	343 억	401048	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History