KissMeData/088790/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160725	57	100.00	KOSPI		유통업	N	N	N	N	N	1965	13	2	0.67	40862130	20943	126.55	1950	1980	1942	2535	1367	1952	1951.10	1.63	983	1978	1964	1958	1944	1938	1962	1942	62	583	500	1320	1	1	12447744	245	5.58	0.23	12	0.17	352.00	8626.00	2720	20230627	-27.76	1920	20231030	2.34	2530	-22.33	20240513	1920	2.34	20240624	2685	-26.82	20230704	1920	2.34	20231030	0.09	N	088790	500	62 억	202907	N	N	15	N	N
3	20240628	150736	57	100.00	KOSPI		유통업	N	N	N	N	N	1966	14	2	0.72	37042101	19000	114.81	1950	1980	1942	2535	1367	1952	1949.56	1.63	934	1978	1964	1958	1944	1938	1962	1942	62	583	500	1320	1	1	12447744	245	5.59	0.23	12	0.15	352.00	8626.00	2720	20230627	-27.72	1920	20231030	2.40	2530	-22.29	20240513	1920	2.40	20240624	2685	-26.78	20230704	1920	2.40	20231030	0.09	N	088790	500	62 억	202907	N	N	18	N	N
4	20240628	140736	57	100.00	KOSPI		유통업	N	N	N	N	N	1955	3	2	0.15	33095166	16993	102.68	1950	1958	1942	2535	1367	1952	1947.52	1.63	972	1978	1964	1958	1944	1938	1962	1942	62	583	500	1320	1	1	12447744	243	5.55	0.23	12	0.14	352.00	8626.00	2720	20230627	-28.12	1920	20231030	1.82	2530	-22.73	20240513	1920	1.82	20240624	2685	-27.19	20230704	1920	1.82	20231030	0.09	N	088790	500	62 억	202907	N	N	18	N	N
5	20240628	130735	57	100.00	KOSPI		유통업	N	N	N	N	N	1954	2	2	0.10	31686653	16273	98.33	1950	1958	1942	2535	1367	1952	1947.13	1.63	962	1978	1964	1958	1944	1938	1962	1942	62	583	500	1320	1	1	12447744	243	5.55	0.23	12	0.13	352.00	8626.00	2720	20230627	-28.16	1920	20231030	1.77	2530	-22.77	20240513	1920	1.77	20240624	2685	-27.23	20230704	1920	1.77	20231030	0.09	N	088790	500	62 억	202907	N	N	18	N	N
6	20240628	120735	57	100.00	KOSPI		유통업	N	N	N	N	N	1949	-3	5	-0.15	29012785	14903	90.05	1950	1952	1942	2535	1367	1952	1946.70	1.63	798	1978	1964	1958	1944	1938	1962	1942	62	583	500	1320	1	1	12447744	243	5.54	0.23	12	0.12	352.00	8626.00	2720	20230627	-28.35	1920	20231030	1.51	2530	-22.96	20240513	1920	1.51	20240624	2685	-27.41	20230704	1920	1.51	20231030	0.09	N	088790	500	62 억	202907	N	N	18	N	N
7	20240628	110723	57	100.00	KOSPI		유통업	N	N	N	N	N	1946	-6	5	-0.31	25058793	12876	77.81	1950	1950	1942	2535	1367	1952	1946.06	1.63	611	1978	1964	1958	1944	1938	1962	1942	62	583	500	1320	1	1	12447744	242	5.53	0.23	12	0.10	352.00	8626.00	2720	20230627	-28.46	1920	20231030	1.35	2530	-23.08	20240513	1920	1.35	20240624	2685	-27.52	20230704	1920	1.35	20231030	0.09	N	088790	500	62 억	202907	N	N	18	N	N
8	20240628	100720	57	100.00	KOSPI		유통업	N	N	N	N	N	1948	-4	5	-0.20	10819980	5558	33.59	1950	1950	1942	2535	1367	1952	1946.53	1.63	131	1978	1964	1958	1944	1938	1962	1942	62	583	500	1320	1	1	12447744	242	5.53	0.23	12	0.04	352.00	8626.00	2720	20230627	-28.38	1920	20231030	1.46	2530	-23.00	20240513	1920	1.46	20240624	2685	-27.45	20230704	1920	1.46	20231030	0.09	N	088790	500	62 억	202907	N	N	18	N	N
9	20240628	090721	57	100.00	KOSPI		유통업	N	N	N	N	N	1943	-9	5	-0.46	5121069	2633	15.91	1950	1950	1942	2535	1367	1952	1944.32	1.63	-455	1978	1964	1958	1944	1938	1962	1942	62	583	500	1320	1	1	12447744	242	5.52	0.23	12	0.02	352.00	8626.00	2720	20230627	-28.57	1920	20231030	1.20	2530	-23.20	20240513	1920	1.20	20240624	2685	-27.64	20230704	1920	1.20	20231030	0.09	N	088790	500	62 억	202907	N	N	18	N	N
10	20240627	160715	57	100.00	KOSPI		유통업	N	N	N	N	N	1952	-20	5	-1.01	32448519	16549	50.70	1972	1972	1952	2560	1381	1972	1960.73	1.64	-1072	2020	1996	1973	1949	1926	1984	1937	62	588	500	1340	1	1	12447744	243	5.55	0.23	12	0.13	352.00	8626.00	2720	20230627	-28.24	1920	20231030	1.67	2530	-22.85	20240513	1920	1.67	20240624	2720	-28.24	20230627	1920	1.67	20231030	0.08	N	088790	500	62 억	203979	N	N	18	N	N
11	20240627	150722	57	100.00	KOSPI		유통업	N	N	N	N	N	1953	-19	5	-0.96	29433912	15005	45.97	1972	1972	1952	2560	1381	1972	1961.58	1.64	-669	2020	1996	1973	1949	1926	1984	1937	62	588	500	1340	1	1	12447744	243	5.55	0.23	12	0.12	352.00	8626.00	2720	20230627	-28.20	1920	20231030	1.72	2530	-22.81	20240513	1920	1.72	20240624	2720	-28.20	20230627	1920	1.72	20231030	0.08	N	088790	500	62 억	203979	N	N	22	N	N
12	20240627	140719	57	100.00	KOSPI		유통업	N	N	N	N	N	1956	-16	5	-0.81	26063152	13280	40.69	1972	1972	1952	2560	1381	1972	1962.56	1.64	-307	2020	1996	1973	1949	1926	1984	1937	62	588	500	1340	1	1	12447744	243	5.56	0.23	12	0.11	352.00	8626.00	2720	20230627	-28.09	1920	20231030	1.88	2530	-22.69	20240513	1920	1.88	20240624	2720	-28.09	20230627	1920	1.88	20231030	0.08	N	088790	500	62 억	203979	N	N	22	N	N
13	20240627	130718	57	100.00	KOSPI		유통업	N	N	N	N	N	1955	-17	5	-0.86	24371176	12414	38.03	1972	1972	1955	2560	1381	1972	1963.17	1.64	-80	2020	1996	1973	1949	1926	1984	1937	62	588	500	1340	1	1	12447744	243	5.55	0.23	12	0.10	352.00	8626.00	2720	20230627	-28.12	1920	20231030	1.82	2530	-22.73	20240513	1920	1.82	20240624	2720	-28.12	20230627	1920	1.82	20231030	0.08	N	088790	500	62 억	203979	N	N	22	N	N
14	20240627	120721	57	100.00	KOSPI		유통업	N	N	N	N	N	1959	-13	5	-0.66	22685483	11553	35.40	1972	1972	1956	2560	1381	1972	1963.57	1.64	-80	2020	1996	1973	1949	1926	1984	1937	62	588	500	1340	1	1	12447744	244	5.57	0.23	12	0.09	352.00	8626.00	2720	20230627	-27.98	1920	20231030	2.03	2530	-22.57	20240513	1920	2.03	20240624	2720	-27.98	20230627	1920	2.03	20231030	0.08	N	088790	500	62 억	203979	N	N	22	N	N
15	20240627	110721	57	100.00	KOSPI		유통업	N	N	N	N	N	1957	-15	5	-0.76	19190087	9769	29.93	1972	1972	1956	2560	1381	1972	1964.35	1.64	-128	2020	1996	1973	1949	1926	1984	1937	62	588	500	1340	1	1	12447744	244	5.56	0.23	12	0.08	352.00	8626.00	2720	20230627	-28.05	1920	20231030	1.93	2530	-22.65	20240513	1920	1.93	20240624	2720	-28.05	20230627	1920	1.93	20231030	0.08	N	088790	500	62 억	203979	N	N	22	N	N
16	20240627	100720	57	100.00	KOSPI		유통업	N	N	N	N	N	1964	-8	5	-0.41	11329279	5760	17.65	1972	1972	1963	2560	1381	1972	1966.85	1.64	-115	2020	1996	1973	1949	1926	1984	1937	62	588	500	1340	1	1	12447744	244	5.58	0.23	12	0.05	352.00	8626.00	2720	20230627	-27.79	1920	20231030	2.29	2530	-22.37	20240513	1920	2.29	20240624	2720	-27.79	20230627	1920	2.29	20231030	0.08	N	088790	500	62 억	203979	N	N	22	N	N
17	20240627	090719	57	100.00	KOSPI		유통업	N	N	N	N	N	1968	-4	5	-0.20	3862560	1959	6.00	1972	1972	1968	2560	1381	1972	1971.69	1.64	-401	2020	1996	1973	1949	1926	1984	1937	62	588	500	1340	1	1	12447744	245	5.59	0.23	12	0.02	352.00	8626.00	2720	20230627	-27.65	1920	20231030	2.50	2530	-22.21	20240513	1920	2.50	20240624	2720	-27.65	20230627	1920	2.50	20231030	0.08	N	088790	500	62 억	203979	N	N	22	N	N
18	20240626	160718	57	100.00	KOSPI		유통업	N	N	N	N	N	1972	-25	5	-1.25	64425679	32603	110.08	1995	1997	1950	2595	1398	1997	1975.92	1.64	143	2033	2014	1986	1967	1939	2024	1977	62	598	500	1350	1	1	12447744	245	5.60	0.23	12	0.26	352.00	8626.00	2720	20230627	-27.50	1920	20231030	2.71	2530	-22.06	20240513	1920	2.71	20240624	2720	-27.50	20230627	1920	2.71	20231030	0.09	N	088790	500	62 억	203836	N	N	22	N	N
19	20240626	150720	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	-23	5	-1.15	60054496	30388	102.60	1995	1997	1950	2595	1398	1997	1976.10	1.64	256	2033	2014	1986	1967	1939	2024	1977	62	598	500	1350	1	1	12447744	246	5.61	0.23	12	0.24	352.00	8626.00	2720	20230627	-27.43	1920	20231030	2.81	2530	-21.98	20240513	1920	2.81	20240624	2720	-27.43	20230627	1920	2.81	20231030	0.09	N	088790	500	62 억	203836	N	N	25	N	N
20	20240626	140718	57	100.00	KOSPI		유통업	N	N	N	N	N	1977	-20	5	-1.00	31987325	16177	54.62	1995	1997	1950	2595	1398	1997	1977.05	1.64	254	2033	2014	1986	1967	1939	2024	1977	62	598	500	1350	1	1	12447744	246	5.62	0.23	12	0.13	352.00	8626.00	2720	20230627	-27.32	1920	20231030	2.97	2530	-21.86	20240513	1920	2.97	20240624	2720	-27.32	20230627	1920	2.97	20231030	0.09	N	088790	500	62 억	203836	N	N	25	N	N
21	20240626	130719	57	100.00	KOSPI		유통업	N	N	N	N	N	1976	-21	5	-1.05	29766535	15057	50.84	1995	1997	1950	2595	1398	1997	1976.62	1.64	240	2033	2014	1986	1967	1939	2024	1977	62	598	500	1350	1	1	12447744	246	5.61	0.23	12	0.12	352.00	8626.00	2720	20230627	-27.35	1920	20231030	2.92	2530	-21.90	20240513	1920	2.92	20240624	2720	-27.35	20230627	1920	2.92	20231030	0.09	N	088790	500	62 억	203836	N	N	25	N	N
22	20240626	120718	57	100.00	KOSPI		유통업	N	N	N	N	N	1973	-24	5	-1.20	28979612	14659	49.50	1995	1997	1950	2595	1398	1997	1976.60	1.64	269	2033	2014	1986	1967	1939	2024	1977	62	598	500	1350	1	1	12447744	246	5.61	0.23	12	0.12	352.00	8626.00	2720	20230627	-27.46	1920	20231030	2.76	2530	-22.02	20240513	1920	2.76	20240624	2720	-27.46	20230627	1920	2.76	20231030	0.09	N	088790	500	62 억	203836	N	N	25	N	N
23	20240626	110719	57	100.00	KOSPI		유통업	N	N	N	N	N	1979	-18	5	-0.90	28170924	14250	48.11	1995	1997	1950	2595	1398	1997	1976.58	1.64	464	2033	2014	1986	1967	1939	2024	1977	62	598	500	1350	1	1	12447744	246	5.62	0.23	12	0.11	352.00	8626.00	2720	20230627	-27.24	1920	20231030	3.07	2530	-21.78	20240513	1920	3.07	20240624	2720	-27.24	20230627	1920	3.07	20231030	0.09	N	088790	500	62 억	203836	N	N	25	N	N
24	20240626	100718	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	-23	5	-1.15	23914448	12092	40.83	1995	1997	1950	2595	1398	1997	1977.34	1.64	189	2033	2014	1986	1967	1939	2024	1977	62	598	500	1350	1	1	12447744	246	5.61	0.23	12	0.10	352.00	8626.00	2720	20230627	-27.43	1920	20231030	2.81	2530	-21.98	20240513	1920	2.81	20240624	2720	-27.43	20230627	1920	2.81	20231030	0.09	N	088790	500	62 억	203836	N	N	25	N	N
25	20240626	090719	57	100.00	KOSPI		유통업	N	N	N	N	N	1992	-5	5	-0.25	5243350	2629	8.88	1995	1997	1987	2595	1398	1997	1994.19	1.64	-444	2033	2014	1986	1967	1939	2024	1977	62	598	500	1350	1	1	12447744	248	5.66	0.23	12	0.02	352.00	8626.00	2720	20230627	-26.76	1920	20231030	3.75	2530	-21.26	20240513	1920	3.75	20240624	2720	-26.76	20230627	1920	3.75	20231030	0.09	N	088790	500	62 억	203836	N	N	25	N	N
26	20240625	160717	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	19	2	0.96	57617022	29048	52.91	1978	2005	1958	2570	1385	1978	1983.65	1.64	83	2059	2018	1969	1928	1879	1994	1904	62	592	500	1340	1	1	12447744	249	5.67	0.23	12	0.23	352.00	8626.00	2720	20230627	-26.58	1920	20231030	4.01	2530	-21.07	20240513	1920	4.01	20240624	2720	-26.58	20230627	1920	4.01	20231030	0.09	N	088790	500	62 억	203753	N	N	25	N	N
27	20240625	150713	57	100.00	KOSPI		유통업	N	N	N	N	N	2005	27	2	1.37	51443205	25958	47.28	1978	2005	1958	2570	1385	1978	1981.89	1.64	113	2059	2018	1969	1928	1879	1994	1904	62	592	500	1340	5	1	12447744	250	5.70	0.23	12	0.21	352.00	8626.00	2720	20230627	-26.29	1920	20231030	4.43	2530	-20.75	20240513	1920	4.43	20240624	2720	-26.29	20230627	1920	4.43	20231030	0.09	N	088790	500	62 억	203753	N	N	1	N	N
28	20240625	140717	57	100.00	KOSPI		유통업	N	N	N	N	N	1998	20	2	1.01	40693879	20581	37.49	1978	1999	1958	2570	1385	1978	1977.23	1.64	93	2059	2018	1969	1928	1879	1994	1904	62	592	500	1340	1	1	12447744	249	5.68	0.23	12	0.17	352.00	8626.00	2720	20230627	-26.54	1920	20231030	4.06	2530	-21.03	20240513	1920	4.06	20240624	2720	-26.54	20230627	1920	4.06	20231030	0.09	N	088790	500	62 억	203753	N	N	1	N	N
29	20240625	130718	57	100.00	KOSPI		유통업	N	N	N	N	N	1995	17	2	0.86	34942788	17699	32.24	1978	1999	1958	2570	1385	1978	1974.13	1.64	450	2059	2018	1969	1928	1879	1994	1904	62	592	500	1340	1	1	12447744	248	5.67	0.23	12	0.14	352.00	8626.00	2720	20230627	-26.65	1920	20231030	3.91	2530	-21.15	20240513	1920	3.91	20240624	2720	-26.65	20230627	1920	3.91	20231030	0.09	N	088790	500	62 억	203753	N	N	1	N	N
30	20240625	120720	57	100.00	KOSPI		유통업	N	N	N	N	N	1987	9	2	0.46	32185732	16313	29.71	1978	1999	1958	2570	1385	1978	1972.79	1.64	488	2059	2018	1969	1928	1879	1994	1904	62	592	500	1340	1	1	12447744	247	5.64	0.23	12	0.13	352.00	8626.00	2720	20230627	-26.95	1920	20231030	3.49	2530	-21.46	20240513	1920	3.49	20240624	2720	-26.95	20230627	1920	3.49	20231030	0.09	N	088790	500	62 억	203753	N	N	1	N	N
31	20240625	110720	57	100.00	KOSPI		유통업	N	N	N	N	N	1988	10	2	0.51	28097762	14257	25.97	1978	1988	1958	2570	1385	1978	1970.44	1.64	-110	2059	2018	1969	1928	1879	1994	1904	62	592	500	1340	1	1	12447744	247	5.65	0.23	12	0.11	352.00	8626.00	2720	20230627	-26.91	1920	20231030	3.54	2530	-21.42	20240513	1920	3.54	20240624	2720	-26.91	20230627	1920	3.54	20231030	0.09	N	088790	500	62 억	203753	N	N	1	N	N
32	20240625	100717	57	100.00	KOSPI		유통업	N	N	N	N	N	1979	1	2	0.05	23092202	11725	21.36	1978	1980	1958	2570	1385	1978	1968.95	1.64	-240	2059	2018	1969	1928	1879	1994	1904	62	592	500	1340	1	1	12447744	246	5.62	0.23	12	0.09	352.00	8626.00	2720	20230627	-27.24	1920	20231030	3.07	2530	-21.78	20240513	1920	3.07	20240624	2720	-27.24	20230627	1920	3.07	20231030	0.09	N	088790	500	62 억	203753	N	N	1	N	N
33	20240625	090717	57	100.00	KOSPI		유통업	N	N	N	N	N	1975	-3	5	-0.15	11959295	6089	11.09	1978	1978	1958	2570	1385	1978	1962.29	1.64	-431	2059	2018	1969	1928	1879	1994	1904	62	592	500	1340	1	1	12447744	246	5.61	0.23	12	0.05	352.00	8626.00	2720	20230627	-27.39	1920	20231030	2.86	2530	-21.94	20240513	1920	2.86	20240624	2720	-27.39	20230627	1920	2.86	20231030	0.09	N	088790	500	62 억	203753	N	N	1	N	N
34	20240624	160714	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1978	-32	5	-1.59	107922576	54660	83.23	1997	2010	1920	2610	1410	2010	1974.33	1.65	-1063	2068	2038	2015	1985	1962	2054	2001	62	600	500	1360	1	1	12447744	246	5.62	0.23	12	0.44	352.00	8626.00	2720	20230627	-27.28	1920	20240624	3.02	2530	-21.82	20240513	1920	3.02	20240624	2720	-27.28	20230627	1920	3.02	20240624	0.09	N	088790	500	62 억	204816	N	N	1	N	N
35	20240624	150715	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1980	-30	5	-1.49	105959253	53666	81.72	1997	2010	1920	2610	1410	2010	1974.33	1.65	-793	2068	2038	2015	1985	1962	2054	2001	62	600	500	1360	1	1	12447744	246	5.62	0.23	12	0.43	352.00	8626.00	2720	20230627	-27.21	1920	20240624	3.12	2530	-21.74	20240513	1920	3.12	20240624	2720	-27.21	20230627	1920	3.12	20240624	0.09	N	088790	500	62 억	204816	N	N	36	N	N
36	20240624	140716	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1968	-42	5	-2.09	98227618	49755	75.76	1997	2010	1920	2610	1410	2010	1974.13	1.65	2461	2068	2038	2015	1985	1962	2054	2001	62	600	500	1360	1	1	12447744	245	5.59	0.23	12	0.40	352.00	8626.00	2720	20230627	-27.65	1920	20240624	2.50	2530	-22.21	20240513	1920	2.50	20240624	2720	-27.65	20230627	1920	2.50	20240624	0.09	N	088790	500	62 억	204816	N	N	36	N	N
37	20240624	130714	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1983	-27	5	-1.34	90333934	45771	69.69	1997	2010	1920	2610	1410	2010	1973.50	1.65	3421	2068	2038	2015	1985	1962	2054	2001	62	600	500	1360	1	1	12447744	247	5.63	0.23	12	0.37	352.00	8626.00	2720	20230627	-27.10	1920	20240624	3.28	2530	-21.62	20240513	1920	3.28	20240624	2720	-27.10	20230627	1920	3.28	20240624	0.09	N	088790	500	62 억	204816	N	N	36	N	N
38	20240624	120715	57	100.00	KOSPI		유통업	N	N	N	N	N	1993	-17	5	-0.85	36489393	18302	27.87	1997	2010	1986	2610	1410	2010	1993.61	1.65	-1998	2068	2038	2015	1985	1962	2054	2001	62	600	500	1360	1	1	12447744	248	5.66	0.23	12	0.15	352.00	8626.00	2720	20230627	-26.73	1920	20231030	3.80	2530	-21.23	20240513	1921	3.75	20240118	2720	-26.73	20230627	1920	3.80	20231030	0.09	N	088790	500	62 억	204816	N	N	36	N	N
39	20240624	110718	57	100.00	KOSPI		유통업	N	N	N	N	N	1996	-14	5	-0.70	21992871	11025	16.79	1997	2010	1986	2610	1410	2010	1994.63	1.65	-1793	2068	2038	2015	1985	1962	2054	2001	62	600	500	1360	1	1	12447744	248	5.67	0.23	12	0.09	352.00	8626.00	2720	20230627	-26.62	1920	20231030	3.96	2530	-21.11	20240513	1921	3.90	20240118	2720	-26.62	20230627	1920	3.96	20231030	0.09	N	088790	500	62 억	204816	N	N	36	N	N
40	20240624	100715	57	100.00	KOSPI		유통업	N	N	N	N	N	1990	-20	5	-1.00	17708418	8874	13.51	1997	2010	1986	2610	1410	2010	1995.31	1.65	-1561	2068	2038	2015	1985	1962	2054	2001	62	600	500	1360	1	1	12447744	248	5.65	0.23	12	0.07	352.00	8626.00	2720	20230627	-26.84	1920	20231030	3.65	2530	-21.34	20240513	1921	3.59	20240118	2720	-26.84	20230627	1920	3.65	20231030	0.09	N	088790	500	62 억	204816	N	N	36	N	N
41	20240624	090716	57	100.00	KOSPI		유통업	N	N	N	N	N	1997	-13	5	-0.65	6571475	3284	5.00	1997	2010	1994	2610	1410	2010	2000.67	1.65	152	2068	2038	2015	1985	1962	2054	2001	62	600	500	1360	1	1	12447744	249	5.67	0.23	12	0.03	352.00	8626.00	2720	20230627	-26.58	1920	20231030	4.01	2530	-21.07	20240513	1921	3.96	20240118	2720	-26.58	20230627	1920	4.01	20231030	0.09	N	088790	500	62 억	204816	N	N	36	N	N
42	20240621	160652	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	10	2	0.50	131902752	65674	63.06	1997	2045	1992	2600	1400	2000	2008.40	1.62	2901	2100	2050	2025	1975	1950	2037	1962	62	600	500	1360	5	1	12447744	250	5.71	0.23	12	0.53	352.00	8626.00	2720	20230627	-26.10	1920	20231030	4.69	2530	-20.55	20240513	1921	4.63	20240118	2720	-26.10	20230627	1920	4.69	20231030	0.09	N	088790	500	62 억	201923	N	N	36	N	N
43	20240621	150651	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	-1	5	-0.05	112711248	56099	53.86	1997	2045	1992	2600	1400	2000	2009.17	1.62	2984	2100	2050	2025	1975	1950	2037	1962	62	600	500	1360	1	1	12447744	249	5.68	0.23	12	0.45	352.00	8626.00	2720	20230627	-26.51	1920	20231030	4.11	2530	-20.99	20240513	1921	4.06	20240118	2720	-26.51	20230627	1920	4.11	20231030	0.09	N	088790	500	62 억	201923	N	N	13	N	N
44	20240621	140651	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	15	2	0.75	101834184	50661	48.64	1997	2045	1992	2600	1400	2000	2010.14	1.62	1800	2100	2050	2025	1975	1950	2037	1962	62	600	500	1360	5	1	12447744	251	5.72	0.23	12	0.41	352.00	8626.00	2720	20230627	-25.92	1920	20231030	4.95	2530	-20.36	20240513	1921	4.89	20240118	2720	-25.92	20230627	1920	4.95	20231030	0.09	N	088790	500	62 억	201923	N	N	13	N	N
45	20240621	130653	57	100.00	KOSPI		유통업	N	N	N	N	N	2025	25	2	1.25	61998144	30769	29.54	1997	2045	1992	2600	1400	2000	2015.02	1.62	-6	2100	2050	2025	1975	1950	2037	1962	62	600	500	1360	5	1	12447744	252	5.75	0.23	12	0.25	352.00	8626.00	2720	20230627	-25.55	1920	20231030	5.47	2530	-19.96	20240513	1921	5.41	20240118	2720	-25.55	20230627	1920	5.47	20231030	0.09	N	088790	500	62 억	201923	N	N	13	N	N
46	20240621	120656	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	10	2	0.50	50307219	24989	23.99	1997	2045	1992	2600	1400	2000	2013.24	1.62	1605	2100	2050	2025	1975	1950	2037	1962	62	600	500	1360	5	1	12447744	250	5.71	0.23	12	0.20	352.00	8626.00	2720	20230627	-26.10	1920	20231030	4.69	2530	-20.55	20240513	1921	4.63	20240118	2720	-26.10	20230627	1920	4.69	20231030	0.09	N	088790	500	62 억	201923	N	N	13	N	N
47	20240621	110652	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	20	2	1.00	18532974	9244	8.88	1997	2020	1992	2600	1400	2000	2004.94	1.62	-89	2100	2050	2025	1975	1950	2037	1962	62	600	500	1360	5	1	12447744	251	5.74	0.23	12	0.07	352.00	8626.00	2720	20230627	-25.74	1920	20231030	5.21	2530	-20.16	20240513	1921	5.15	20240118	2720	-25.74	20230627	1920	5.21	20231030	0.09	N	088790	500	62 억	201923	N	N	13	N	N
48	20240621	100651	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	10	2	0.50	10140034	5073	4.87	1997	2010	1992	2600	1400	2000	1998.79	1.62	-88	2100	2050	2025	1975	1950	2037	1962	62	600	500	1360	5	1	12447744	250	5.71	0.23	12	0.04	352.00	8626.00	2720	20230627	-26.10	1920	20231030	4.69	2530	-20.55	20240513	1921	4.63	20240118	2720	-26.10	20230627	1920	4.69	20231030	0.09	N	088790	500	62 억	201923	N	N	13	N	N
49	20240621	090654	57	100.00	KOSPI		유통업	N	N	N	N	N	1992	-8	5	-0.40	5903291	2956	2.84	1997	1997	1992	2600	1400	2000	1996.92	1.62	-70	2100	2050	2025	1975	1950	2037	1962	62	600	500	1360	1	1	12447744	248	5.66	0.23	12	0.02	352.00	8626.00	2720	20230627	-26.76	1920	20231030	3.75	2530	-21.26	20240513	1921	3.70	20240118	2720	-26.76	20230627	1920	3.75	20231030	0.09	N	088790	500	62 억	201923	N	N	13	N	N
50	20240620	160649	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	-75	5	-3.61	208148690	103151	377.25	2075	2075	2000	2695	1455	2075	2017.79	1.58	4746	2128	2101	2083	2056	2038	2092	2047	62	620	500	1410	5	1	12447744	249	5.68	0.23	12	0.83	352.00	8626.00	2720	20230627	-26.47	1920	20231030	4.17	2530	-20.95	20240513	1921	4.11	20240118	2720	-26.47	20230627	1920	4.17	20231030	0.09	N	088790	500	62 억	197169	N	N	13	N	N
51	20240620	150651	57	100.00	KOSPI		유통업	N	N	N	N	N	2020	-55	5	-2.65	187405090	92787	339.34	2075	2075	2000	2695	1455	2075	2019.61	1.58	5189	2128	2101	2083	2056	2038	2092	2047	62	620	500	1410	5	1	12447744	251	5.74	0.23	12	0.75	352.00	8626.00	2720	20230627	-25.74	1920	20231030	5.21	2530	-20.16	20240513	1921	5.15	20240118	2720	-25.74	20230627	1920	5.21	20231030	0.09	N	088790	500	62 억	197169	N	N	15	N	N
52	20240620	140651	57	100.00	KOSPI		유통업	N	N	N	N	N	2015	-60	5	-2.89	154685165	76464	279.65	2075	2075	2000	2695	1455	2075	2022.84	1.58	4191	2128	2101	2083	2056	2038	2092	2047	62	620	500	1410	5	1	12447744	251	5.72	0.23	12	0.61	352.00	8626.00	2720	20230627	-25.92	1920	20231030	4.95	2530	-20.36	20240513	1921	4.89	20240118	2720	-25.92	20230627	1920	4.95	20231030	0.09	N	088790	500	62 억	197169	N	N	15	N	N
53	20240620	130650	57	100.00	KOSPI		유통업	N	N	N	N	N	2000	-75	5	-3.61	112591010	55496	202.96	2075	2075	2000	2695	1455	2075	2028.64	1.58	5455	2128	2101	2083	2056	2038	2092	2047	62	620	500	1410	5	1	12447744	249	5.68	0.23	12	0.45	352.00	8626.00	2720	20230627	-26.47	1920	20231030	4.17	2530	-20.95	20240513	1921	4.11	20240118	2720	-26.47	20230627	1920	4.17	20231030	0.09	N	088790	500	62 억	197169	N	N	15	N	N
54	20240620	120650	57	100.00	KOSPI		유통업	N	N	N	N	N	2040	-35	5	-1.69	47155590	22987	84.07	2075	2075	2035	2695	1455	2075	2051.19	1.58	1467	2128	2101	2083	2056	2038	2092	2047	62	620	500	1410	5	1	12447744	254	5.80	0.24	12	0.18	352.00	8626.00	2720	20230627	-25.00	1920	20231030	6.25	2530	-19.37	20240513	1921	6.19	20240118	2720	-25.00	20230627	1920	6.25	20231030	0.09	N	088790	500	62 억	197169	N	N	15	N	N
55	20240620	110652	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	-25	5	-1.20	45770050	22310	81.59	2075	2075	2035	2695	1455	2075	2051.33	1.58	1445	2128	2101	2083	2056	2038	2092	2047	62	620	500	1410	5	1	12447744	255	5.82	0.24	12	0.18	352.00	8626.00	2720	20230627	-24.63	1920	20231030	6.77	2530	-18.97	20240513	1921	6.72	20240118	2720	-24.63	20230627	1920	6.77	20231030	0.09	N	088790	500	62 억	197169	N	N	15	N	N
56	20240620	100651	57	100.00	KOSPI		유통업	N	N	N	N	N	2055	-20	5	-0.96	20008735	9721	35.55	2075	2075	2040	2695	1455	2075	2057.94	1.58	926	2128	2101	2083	2056	2038	2092	2047	62	620	500	1410	5	1	12447744	256	5.84	0.24	12	0.08	352.00	8626.00	2720	20230627	-24.45	1920	20231030	7.03	2530	-18.77	20240513	1921	6.98	20240118	2720	-24.45	20230627	1920	7.03	20231030	0.09	N	088790	500	62 억	197169	N	N	15	N	N
57	20240620	090657	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	0	3	0.00	6430245	3100	11.34	2075	2075	2065	2695	1455	2075	2074.22	1.58	220	2128	2101	2083	2056	2038	2092	2047	62	620	500	1410	5	1	12447744	258	5.89	0.24	12	0.02	352.00	8626.00	2720	20230627	-23.71	1920	20231030	8.07	2530	-17.98	20240513	1921	8.02	20240118	2720	-23.71	20230627	1920	8.07	20231030	0.09	N	088790	500	62 억	197169	N	N	15	N	N
58	20240619	160648	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	-35	5	-1.66	56769765	27293	91.73	2100	2110	2065	2740	1480	2110	2079.84	1.59	-693	2136	2122	2101	2087	2066	2112	2077	62	630	500	1430	5	1	12447744	258	5.89	0.24	12	0.22	352.00	8626.00	2730	20230613	-23.99	1920	20231030	8.07	2530	-17.98	20240513	1921	8.02	20240118	2720	-23.71	20230627	1920	8.07	20231030	0.09	N	088790	500	62 억	197800	N	N	15	N	N
59	20240619	150646	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	-35	5	-1.66	50948870	24484	82.29	2100	2110	2065	2740	1480	2110	2080.72	1.59	292	2136	2122	2101	2087	2066	2112	2077	62	630	500	1430	5	1	12447744	258	5.89	0.24	12	0.20	352.00	8626.00	2730	20230613	-23.99	1920	20231030	8.07	2530	-17.98	20240513	1921	8.02	20240118	2720	-23.71	20230627	1920	8.07	20231030	0.09	N	088790	500	62 억	197800	N	N	8	N	N
60	20240619	140652	57	100.00	KOSPI		유통업	N	N	N	N	N	2085	-25	5	-1.18	50571215	24302	81.67	2100	2110	2065	2740	1480	2110	2080.76	1.59	292	2136	2122	2101	2087	2066	2112	2077	62	630	500	1430	5	1	12447744	260	5.92	0.24	12	0.20	352.00	8626.00	2730	20230613	-23.63	1920	20231030	8.59	2530	-17.59	20240513	1921	8.54	20240118	2720	-23.35	20230627	1920	8.59	20231030	0.09	N	088790	500	62 억	197800	N	N	8	N	N
61	20240619	130645	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	-35	5	-1.66	43867850	21077	70.84	2100	2110	2065	2740	1480	2110	2081.10	1.59	292	2136	2122	2101	2087	2066	2112	2077	62	630	500	1430	5	1	12447744	258	5.89	0.24	12	0.17	352.00	8626.00	2730	20230613	-23.99	1920	20231030	8.07	2530	-17.98	20240513	1921	8.02	20240118	2720	-23.71	20230627	1920	8.07	20231030	0.09	N	088790	500	62 억	197800	N	N	8	N	N
62	20240619	120646	57	100.00	KOSPI		유통업	N	N	N	N	N	2090	-20	5	-0.95	32262230	15470	51.99	2100	2110	2075	2740	1480	2110	2085.22	1.59	34	2136	2122	2101	2087	2066	2112	2077	62	630	500	1430	5	1	12447744	260	5.94	0.24	12	0.12	352.00	8626.00	2730	20230613	-23.44	1920	20231030	8.85	2530	-17.39	20240513	1921	8.80	20240118	2720	-23.16	20230627	1920	8.85	20231030	0.09	N	088790	500	62 억	197800	N	N	8	N	N
63	20240619	110647	57	100.00	KOSPI		유통업	N	N	N	N	N	2080	-30	5	-1.42	21100345	10101	33.95	2100	2110	2075	2740	1480	2110	2088.61	1.59	34	2136	2122	2101	2087	2066	2112	2077	62	630	500	1430	5	1	12447744	259	5.91	0.24	12	0.08	352.00	8626.00	2730	20230613	-23.81	1920	20231030	8.33	2530	-17.79	20240513	1921	8.28	20240118	2720	-23.53	20230627	1920	8.33	20231030	0.09	N	088790	500	62 억	197800	N	N	8	N	N
64	20240619	100649	57	100.00	KOSPI		유통업	N	N	N	N	N	2085	-25	5	-1.18	4545755	2166	7.28	2100	2110	2085	2740	1480	2110	2097.82	1.59	373	2136	2122	2101	2087	2066	2112	2077	62	630	500	1430	5	1	12447744	260	5.92	0.24	12	0.02	352.00	8626.00	2730	20230613	-23.63	1920	20231030	8.59	2530	-17.59	20240513	1921	8.54	20240118	2720	-23.35	20230627	1920	8.59	20231030	0.09	N	088790	500	62 억	197800	N	N	8	N	N
65	20240619	090656	57	100.00	KOSPI		유통업	N	N	N	N	N	2110	0	3	0.00	2772010	1317	4.43	2100	2110	2090	2740	1480	2110	2104.10	1.59	102	2136	2122	2101	2087	2066	2112	2077	62	630	500	1430	5	1	12447744	263	5.99	0.24	12	0.01	352.00	8626.00	2730	20230613	-22.71	1920	20231030	9.90	2530	-16.60	20240513	1921	9.84	20240118	2720	-22.43	20230627	1920	9.90	20231030	0.09	N	088790	500	62 억	197800	N	N	8	N	N
66	20240618	160643	57	100.00	KOSPI		유통업	N	N	N	N	N	2110	-15	5	-0.71	62373435	29751	70.93	2115	2115	2080	2760	1490	2125	2096.39	1.60	-1284	2171	2147	2126	2102	2081	2137	2092	62	635	500	1440	5	1	12447744	263	5.99	0.24	12	0.24	352.00	8626.00	2755	20230612	-23.41	1920	20231030	9.90	2530	-16.60	20240513	1921	9.84	20240118	2720	-22.43	20230627	1920	9.90	20231030	0.09	N	088790	500	62 억	199092	N	N	8	N	N
67	20240618	150641	57	100.00	KOSPI		유통업	N	N	N	N	N	2090	-35	5	-1.65	57480005	27428	65.39	2115	2115	2080	2760	1490	2125	2095.53	1.60	-680	2171	2147	2126	2102	2081	2137	2092	62	635	500	1440	5	1	12447744	260	5.94	0.24	12	0.22	352.00	8626.00	2755	20230612	-24.14	1920	20231030	8.85	2530	-17.39	20240513	1921	8.80	20240118	2720	-23.16	20230627	1920	8.85	20231030	0.09	N	088790	500	62 억	199092	N	N	9	N	N
68	20240618	140644	57	100.00	KOSPI		유통업	N	N	N	N	N	2100	-25	5	-1.18	54256265	25892	61.73	2115	2115	2080	2760	1490	2125	2095.33	1.60	-602	2171	2147	2126	2102	2081	2137	2092	62	635	500	1440	5	1	12447744	261	5.97	0.24	12	0.21	352.00	8626.00	2755	20230612	-23.77	1920	20231030	9.38	2530	-17.00	20240513	1921	9.32	20240118	2720	-22.79	20230627	1920	9.38	20231030	0.09	N	088790	500	62 억	199092	N	N	9	N	N
69	20240618	130647	57	100.00	KOSPI		유통업	N	N	N	N	N	2095	-30	5	-1.41	42993310	20504	48.88	2115	2115	2080	2760	1490	2125	2096.65	1.60	-892	2171	2147	2126	2102	2081	2137	2092	62	635	500	1440	5	1	12447744	261	5.95	0.24	12	0.16	352.00	8626.00	2755	20230612	-23.96	1920	20231030	9.11	2530	-17.19	20240513	1921	9.06	20240118	2720	-22.98	20230627	1920	9.11	20231030	0.09	N	088790	500	62 억	199092	N	N	9	N	N
70	20240618	120648	57	100.00	KOSPI		유통업	N	N	N	N	N	2095	-30	5	-1.41	39760465	18962	45.20	2115	2115	2080	2760	1490	2125	2096.66	1.60	-892	2171	2147	2126	2102	2081	2137	2092	62	635	500	1440	5	1	12447744	261	5.95	0.24	12	0.15	352.00	8626.00	2755	20230612	-23.96	1920	20231030	9.11	2530	-17.19	20240513	1921	9.06	20240118	2720	-22.98	20230627	1920	9.11	20231030	0.09	N	088790	500	62 억	199092	N	N	9	N	N
71	20240618	110644	57	100.00	KOSPI		유통업	N	N	N	N	N	2095	-30	5	-1.41	35573175	16970	40.46	2115	2115	2080	2760	1490	2125	2096.02	1.60	-777	2171	2147	2126	2102	2081	2137	2092	62	635	500	1440	5	1	12447744	261	5.95	0.24	12	0.14	352.00	8626.00	2755	20230612	-23.96	1920	20231030	9.11	2530	-17.19	20240513	1921	9.06	20240118	2720	-22.98	20230627	1920	9.11	20231030	0.09	N	088790	500	62 억	199092	N	N	9	N	N
72	20240618	100644	57	100.00	KOSPI		유통업	N	N	N	N	N	2090	-35	5	-1.65	24868520	11850	28.25	2115	2115	2090	2760	1490	2125	2098.32	1.60	-425	2171	2147	2126	2102	2081	2137	2092	62	635	500	1440	5	1	12447744	260	5.94	0.24	12	0.10	352.00	8626.00	2755	20230612	-24.14	1920	20231030	8.85	2530	-17.39	20240513	1921	8.80	20240118	2720	-23.16	20230627	1920	8.85	20231030	0.09	N	088790	500	62 억	199092	N	N	9	N	N
73	20240618	090651	57	100.00	KOSPI		유통업	N	N	N	N	N	2110	-15	5	-0.71	3561775	1687	4.02	2115	2115	2105	2760	1490	2125	2110.16	1.60	-129	2171	2147	2126	2102	2081	2137	2092	62	635	500	1440	5	1	12447744	263	5.99	0.24	12	0.01	352.00	8626.00	2755	20230612	-23.41	1920	20231030	9.90	2530	-16.60	20240513	1921	9.84	20240118	2720	-22.43	20230627	1920	9.90	20231030	0.09	N	088790	500	62 억	199092	N	N	9	N	N
74	20240617	160639	57	100.00	KOSPI		유통업	N	N	N	N	N	2125	-25	5	-1.16	89160495	41946	306.02	2140	2150	2105	2795	1505	2150	2125.14	1.60	119	2190	2170	2160	2140	2130	2165	2135	62	645	500	1460	5	1	12447744	265	6.04	0.25	12	0.34	352.00	8626.00	2755	20230612	-22.87	1920	20231030	10.68	2530	-16.01	20240513	1921	10.62	20240118	2720	-21.88	20230627	1920	10.68	20231030	0.09	N	088790	500	62 억	198973	N	N	9	N	N
75	20240617	150644	57	100.00	KOSPI		유통업	N	N	N	N	N	2120	-30	5	-1.40	87282015	41062	299.57	2140	2150	2105	2795	1505	2150	2125.14	1.60	125	2190	2170	2160	2140	2130	2165	2135	62	645	500	1460	5	1	12447744	264	6.02	0.25	12	0.33	352.00	8626.00	2755	20230612	-23.05	1920	20231030	10.42	2530	-16.21	20240513	1921	10.36	20240118	2720	-22.06	20230627	1920	10.42	20231030	0.09	N	088790	500	62 억	198973	N	N	10	N	N
76	20240617	140637	57	100.00	KOSPI		유통업	N	N	N	N	N	2125	-25	5	-1.16	77968005	36657	267.43	2140	2150	2110	2795	1505	2150	2126.46	1.60	345	2190	2170	2160	2140	2130	2165	2135	62	645	500	1460	5	1	12447744	265	6.04	0.25	12	0.29	352.00	8626.00	2755	20230612	-22.87	1920	20231030	10.68	2530	-16.01	20240513	1921	10.62	20240118	2720	-21.88	20230627	1920	10.68	20231030	0.09	N	088790	500	62 억	198973	N	N	10	N	N
77	20240617	130638	57	100.00	KOSPI		유통업	N	N	N	N	N	2115	-35	5	-1.63	71436540	33589	245.05	2140	2150	2110	2795	1505	2150	2126.23	1.60	353	2190	2170	2160	2140	2130	2165	2135	62	645	500	1460	5	1	12447744	263	6.01	0.25	12	0.27	352.00	8626.00	2755	20230612	-23.23	1920	20231030	10.16	2530	-16.40	20240513	1921	10.10	20240118	2720	-22.24	20230627	1920	10.16	20231030	0.09	N	088790	500	62 억	198973	N	N	10	N	N
78	20240617	120639	57	100.00	KOSPI		유통업	N	N	N	N	N	2130	-20	5	-0.93	68931900	32407	236.43	2140	2150	2110	2795	1505	2150	2126.50	1.60	277	2190	2170	2160	2140	2130	2165	2135	62	645	500	1460	5	1	12447744	265	6.05	0.25	12	0.26	352.00	8626.00	2755	20230612	-22.69	1920	20231030	10.94	2530	-15.81	20240513	1921	10.88	20240118	2720	-21.69	20230627	1920	10.94	20231030	0.09	N	088790	500	62 억	198973	N	N	10	N	N
79	20240617	110633	57	100.00	KOSPI		유통업	N	N	N	N	N	2120	-30	5	-1.40	49600555	23266	169.74	2140	2150	2115	2795	1505	2150	2131.26	1.60	219	2190	2170	2160	2140	2130	2165	2135	62	645	500	1460	5	1	12447744	264	6.02	0.25	12	0.19	352.00	8626.00	2755	20230612	-23.05	1920	20231030	10.42	2530	-16.21	20240513	1921	10.36	20240118	2720	-22.06	20230627	1920	10.42	20231030	0.09	N	088790	500	62 억	198973	N	N	10	N	N
80	20240617	100634	57	100.00	KOSPI		유통업	N	N	N	N	N	2120	-30	5	-1.40	44962195	21079	153.78	2140	2150	2115	2795	1505	2150	2132.38	1.60	4	2190	2170	2160	2140	2130	2165	2135	62	645	500	1460	5	1	12447744	264	6.02	0.25	12	0.17	352.00	8626.00	2755	20230612	-23.05	1920	20231030	10.42	2530	-16.21	20240513	1921	10.36	20240118	2720	-22.06	20230627	1920	10.42	20231030	0.09	N	088790	500	62 억	198973	N	N	10	N	N
81	20240617	090638	57	100.00	KOSPI		유통업	N	N	N	N	N	2125	-25	5	-1.16	16444680	7707	56.23	2140	2150	2115	2795	1505	2150	2131.90	1.60	-38	2190	2170	2160	2140	2130	2165	2135	62	645	500	1460	5	1	12447744	265	6.04	0.25	12	0.06	352.00	8626.00	2755	20230612	-22.87	1920	20231030	10.68	2530	-16.01	20240513	1921	10.62	20240118	2720	-21.88	20230627	1920	10.68	20231030	0.09	N	088790	500	62 억	198973	N	N	10	N	N
82	20240614	160542	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	-30	5	-1.38	29642000	13707	94.04	2150	2180	2150	2830	1530	2180	2162.42	1.60	101	2206	2192	2171	2157	2136	2200	2165	62	650	500	1480	5	1	12447744	268	6.11	0.25	12	0.11	352.00	8626.00	2755	20230612	-21.96	1920	20231030	11.98	2530	-15.02	20240513	1921	11.92	20240118	2720	-20.96	20230627	1920	11.98	20231030	0.11	N	088790	500	62 억	198872	N	N	10	N	N
83	20240614	150544	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	-15	5	-0.69	24838375	11482	78.78	2150	2180	2150	2830	1530	2180	2163.10	1.60	101	2206	2192	2171	2157	2136	2200	2165	62	650	500	1480	5	1	12447744	269	6.15	0.25	12	0.09	352.00	8626.00	2755	20230612	-21.42	1920	20231030	12.76	2530	-14.43	20240513	1921	12.70	20240118	2720	-20.40	20230627	1920	12.76	20231030	0.11	N	088790	500	62 억	198872	N	N	14	N	N
84	20240614	140542	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	-15	5	-0.69	23495075	10862	74.52	2150	2180	2150	2830	1530	2180	2162.90	1.60	101	2206	2192	2171	2157	2136	2200	2165	62	650	500	1480	5	1	12447744	269	6.15	0.25	12	0.09	352.00	8626.00	2755	20230612	-21.42	1920	20231030	12.76	2530	-14.43	20240513	1921	12.70	20240118	2720	-20.40	20230627	1920	12.76	20231030	0.11	N	088790	500	62 억	198872	N	N	14	N	N
85	20240614	130542	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	-30	5	-1.38	17627945	8157	55.97	2150	2180	2150	2830	1530	2180	2160.86	1.60	112	2206	2192	2171	2157	2136	2200	2165	62	650	500	1480	5	1	12447744	268	6.11	0.25	12	0.07	352.00	8626.00	2755	20230612	-21.96	1920	20231030	11.98	2530	-15.02	20240513	1921	11.92	20240118	2720	-20.96	20230627	1920	11.98	20231030	0.11	N	088790	500	62 억	198872	N	N	14	N	N
86	20240614	120548	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	-30	5	-1.38	15827790	7321	50.23	2150	2180	2150	2830	1530	2180	2161.73	1.60	16	2206	2192	2171	2157	2136	2200	2165	62	650	500	1480	5	1	12447744	268	6.11	0.25	12	0.06	352.00	8626.00	2755	20230612	-21.96	1920	20231030	11.98	2530	-15.02	20240513	1921	11.92	20240118	2720	-20.96	20230627	1920	11.98	20231030	0.11	N	088790	500	62 억	198872	N	N	14	N	N
87	20240614	110627	57	100.00	KOSPI		유통업	N	N	N	N	N	2155	-25	5	-1.15	11939240	5515	37.84	2150	2180	2150	2830	1530	2180	2164.60	1.60	16	2206	2192	2171	2157	2136	2200	2165	62	650	500	1480	5	1	12447744	268	6.12	0.25	12	0.04	352.00	8626.00	2755	20230612	-21.78	1920	20231030	12.24	2530	-14.82	20240513	1921	12.18	20240118	2720	-20.77	20230627	1920	12.24	20231030	0.11	N	088790	500	62 억	198872	N	N	14	N	N
88	20240614	100625	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	-15	5	-0.69	9582795	4424	30.35	2150	2180	2150	2830	1530	2180	2165.78	1.60	16	2206	2192	2171	2157	2136	2200	2165	62	650	500	1480	5	1	12447744	269	6.15	0.25	12	0.04	352.00	8626.00	2755	20230612	-21.42	1920	20231030	12.76	2530	-14.43	20240513	1921	12.70	20240118	2720	-20.40	20230627	1920	12.76	20231030	0.11	N	088790	500	62 억	198872	N	N	14	N	N
89	20240614	090629	57	100.00	KOSPI		유통업	N	N	N	N	N	2160	-20	5	-0.92	6963920	3208	22.01	2150	2180	2150	2830	1530	2180	2170.51	1.60	0	2206	2192	2171	2157	2136	2200	2165	62	650	500	1480	5	1	12447744	269	6.14	0.25	12	0.03	352.00	8626.00	2755	20230612	-21.60	1920	20231030	12.50	2530	-14.62	20240513	1921	12.44	20240118	2720	-20.59	20230627	1920	12.50	20231030	0.11	N	088790	500	62 억	198872	N	N	14	N	N
90	20240613	160620	57	100.00	KOSPI		유통업	N	N	N	N	N	2180	-5	5	-0.23	31626960	14575	83.66	2175	2185	2150	2840	1530	2185	2169.84	1.60	-382	2215	2200	2175	2160	2135	2187	2147	62	655	500	1480	5	1	12447744	271	6.19	0.25	12	0.12	352.00	8626.00	2755	20230612	-20.87	1920	20231030	13.54	2530	-13.83	20240513	1921	13.48	20240118	2730	-20.15	20230613	1920	13.54	20231030	0.10	N	088790	500	62 억	199222	N	N	14	N	N
91	20240613	150632	57	100.00	KOSPI		유통업	N	N	N	N	N	2170	-15	5	-0.69	25367595	11706	67.19	2175	2180	2150	2840	1530	2185	2166.90	1.60	113	2215	2200	2175	2160	2135	2187	2147	62	655	500	1480	5	1	12447744	270	6.16	0.25	12	0.09	352.00	8626.00	2755	20230612	-21.23	1920	20231030	13.02	2530	-14.23	20240513	1921	12.96	20240118	2730	-20.51	20230613	1920	13.02	20231030	0.10	N	088790	500	62 억	199222	N	N	3	N	N
92	20240613	140625	57	100.00	KOSPI		유통업	N	N	N	N	N	2170	-15	5	-0.69	24485850	11300	64.86	2175	2180	2150	2840	1530	2185	2166.72	1.60	371	2215	2200	2175	2160	2135	2187	2147	62	655	500	1480	5	1	12447744	270	6.16	0.25	12	0.09	352.00	8626.00	2755	20230612	-21.23	1920	20231030	13.02	2530	-14.23	20240513	1921	12.96	20240118	2730	-20.51	20230613	1920	13.02	20231030	0.10	N	088790	500	62 억	199222	N	N	3	N	N
93	20240613	130625	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	-10	5	-0.46	21010390	9689	55.61	2175	2180	2155	2840	1530	2185	2168.30	1.60	514	2215	2200	2175	2160	2135	2187	2147	62	655	500	1480	5	1	12447744	271	6.18	0.25	12	0.08	352.00	8626.00	2755	20230612	-21.05	1920	20231030	13.28	2530	-14.03	20240513	1921	13.22	20240118	2730	-20.33	20230613	1920	13.28	20231030	0.10	N	088790	500	62 억	199222	N	N	3	N	N
94	20240613	120627	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	-10	5	-0.46	19684870	9078	52.11	2175	2180	2155	2840	1530	2185	2168.22	1.60	699	2215	2200	2175	2160	2135	2187	2147	62	655	500	1480	5	1	12447744	271	6.18	0.25	12	0.07	352.00	8626.00	2755	20230612	-21.05	1920	20231030	13.28	2530	-14.03	20240513	1921	13.22	20240118	2730	-20.33	20230613	1920	13.28	20231030	0.10	N	088790	500	62 억	199222	N	N	3	N	N
95	20240613	110621	57	100.00	KOSPI		유통업	N	N	N	N	N	2170	-15	5	-0.69	16704055	7702	44.21	2175	2180	2155	2840	1530	2185	2168.57	1.60	737	2215	2200	2175	2160	2135	2187	2147	62	655	500	1480	5	1	12447744	270	6.16	0.25	12	0.06	352.00	8626.00	2755	20230612	-21.23	1920	20231030	13.02	2530	-14.23	20240513	1921	12.96	20240118	2730	-20.51	20230613	1920	13.02	20231030	0.10	N	088790	500	62 억	199222	N	N	3	N	N
96	20240613	100621	57	100.00	KOSPI		유통업	N	N	N	N	N	2180	-5	5	-0.23	13989305	6449	37.02	2175	2180	2155	2840	1530	2185	2168.96	1.60	780	2215	2200	2175	2160	2135	2187	2147	62	655	500	1480	5	1	12447744	271	6.19	0.25	12	0.05	352.00	8626.00	2755	20230612	-20.87	1920	20231030	13.54	2530	-13.83	20240513	1921	13.48	20240118	2730	-20.15	20230613	1920	13.54	20231030	0.10	N	088790	500	62 억	199222	N	N	3	N	N
97	20240613	090629	57	100.00	KOSPI		유통업	N	N	N	N	N	2160	-25	5	-1.14	12133365	5594	32.11	2175	2180	2155	2840	1530	2185	2168.69	1.60	807	2215	2200	2175	2160	2135	2187	2147	62	655	500	1480	5	1	12447744	269	6.14	0.25	12	0.04	352.00	8626.00	2755	20230612	-21.60	1920	20231030	12.50	2530	-14.62	20240513	1921	12.44	20240118	2730	-20.88	20230613	1920	12.50	20231030	0.10	N	088790	500	62 억	199222	N	N	3	N	N
98	20240612	160615	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-15	5	-0.68	37759380	17421	77.54	2190	2190	2150	2860	1540	2200	2167.28	1.62	-1906	2223	2211	2188	2176	2153	2217	2182	62	660	500	1490	5	1	12447744	272	6.21	0.25	12	0.14	352.00	8626.00	2755	20230612	-20.69	1920	20231030	13.80	2530	-13.64	20240513	1921	13.74	20240118	2755	-20.69	20230612	1920	13.80	20231030	0.09	N	088790	500	62 억	201120	N	N	3	N	N
99	20240612	150625	57	100.00	KOSPI		유통업	N	N	N	N	N	2155	-45	5	-2.05	23548645	10897	48.50	2190	2190	2150	2860	1540	2200	2160.68	1.62	-572	2223	2211	2188	2176	2153	2217	2182	62	660	500	1490	5	1	12447744	268	6.12	0.25	12	0.09	352.00	8626.00	2755	20230612	-21.78	1920	20231030	12.24	2530	-14.82	20240513	1921	12.18	20240118	2755	-21.78	20230612	1920	12.24	20231030	0.09	N	088790	500	62 억	201120	N	N	5	N	N
100	20240612	140619	57	100.00	KOSPI		유통업	N	N	N	N	N	2160	-40	5	-1.82	22115070	10231	45.54	2190	2190	2150	2860	1540	2200	2161.21	1.62	-434	2223	2211	2188	2176	2153	2217	2182	62	660	500	1490	5	1	12447744	269	6.14	0.25	12	0.08	352.00	8626.00	2755	20230612	-21.60	1920	20231030	12.50	2530	-14.62	20240513	1921	12.44	20240118	2755	-21.60	20230612	1920	12.50	20231030	0.09	N	088790	500	62 억	201120	N	N	5	N	N
101	20240612	130619	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	-50	5	-2.27	19413700	8978	39.96	2190	2190	2150	2860	1540	2200	2161.96	1.62	-434	2223	2211	2188	2176	2153	2217	2182	62	660	500	1490	5	1	12447744	268	6.11	0.25	12	0.07	352.00	8626.00	2755	20230612	-21.96	1920	20231030	11.98	2530	-15.02	20240513	1921	11.92	20240118	2755	-21.96	20230612	1920	11.98	20231030	0.09	N	088790	500	62 억	201120	N	N	5	N	N
102	20240612	120617	57	100.00	KOSPI		유통업	N	N	N	N	N	2160	-40	5	-1.82	15138225	6990	31.11	2190	2190	2150	2860	1540	2200	2165.22	1.62	-434	2223	2211	2188	2176	2153	2217	2182	62	660	500	1490	5	1	12447744	269	6.14	0.25	12	0.06	352.00	8626.00	2755	20230612	-21.60	1920	20231030	12.50	2530	-14.62	20240513	1921	12.44	20240118	2755	-21.60	20230612	1920	12.50	20231030	0.09	N	088790	500	62 억	201120	N	N	5	N	N
103	20240612	110618	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	-50	5	-2.27	14601205	6741	30.00	2190	2190	2150	2860	1540	2200	2165.54	1.62	-434	2223	2211	2188	2176	2153	2217	2182	62	660	500	1490	5	1	12447744	268	6.11	0.25	12	0.05	352.00	8626.00	2755	20230612	-21.96	1920	20231030	11.98	2530	-15.02	20240513	1921	11.92	20240118	2755	-21.96	20230612	1920	11.98	20231030	0.09	N	088790	500	62 억	201120	N	N	5	N	N
104	20240612	100619	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	-25	5	-1.14	6067110	2786	12.40	2190	2190	2150	2860	1540	2200	2176.93	1.62	-615	2223	2211	2188	2176	2153	2217	2182	62	660	500	1490	5	1	12447744	271	6.18	0.25	12	0.02	352.00	8626.00	2755	20230612	-21.05	1920	20231030	13.28	2530	-14.03	20240513	1921	13.22	20240118	2755	-21.05	20230612	1920	13.28	20231030	0.09	N	088790	500	62 억	201120	N	N	5	N	N
105	20240612	090618	57	100.00	KOSPI		유통업	N	N	N	N	N	2160	-40	5	-1.82	3675815	1682	7.49	2190	2190	2160	2860	1540	2200	2184.51	1.62	-616	2223	2211	2188	2176	2153	2217	2182	62	660	500	1490	5	1	12447744	269	6.14	0.25	12	0.01	352.00	8626.00	2755	20230612	-21.60	1920	20231030	12.50	2530	-14.62	20240513	1921	12.44	20240118	2755	-21.60	20230612	1920	12.50	20231030	0.09	N	088790	500	62 억	201120	N	N	5	N	N
106	20240610	160613	57	100.00	KOSPI		유통업	N	N	N	N	N	2195	-40	5	-1.79	69060345	31702	67.40	2220	2220	2155	2905	1565	2235	2178.24	1.62	57	2328	2281	2243	2196	2158	2262	2177	62	670	500	1510	5	1	12447744	273	6.24	0.25	12	0.25	352.00	8626.00	2790	20230601	-21.33	1920	20231030	14.32	2530	-13.24	20240513	1921	14.26	20240118	2755	-20.33	20230612	1920	14.32	20231030	0.09	N	088790	500	62 억	201417	N	N	10	N	N
107	20240610	150620	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-35	5	-1.57	64770440	29748	63.24	2220	2220	2155	2905	1565	2235	2177.10	1.62	200	2328	2281	2243	2196	2158	2262	2177	62	670	500	1510	5	1	12447744	274	6.25	0.26	12	0.24	352.00	8626.00	2790	20230601	-21.15	1920	20231030	14.58	2530	-13.04	20240513	1921	14.52	20240118	2755	-20.15	20230612	1920	14.58	20231030	0.09	N	088790	500	62 억	201417	N	N	5	N	N
108	20240610	140615	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	-45	5	-2.01	51667915	23752	50.50	2220	2220	2155	2905	1565	2235	2175.05	1.62	28	2328	2281	2243	2196	2158	2262	2177	62	670	500	1510	5	1	12447744	273	6.22	0.25	12	0.19	352.00	8626.00	2790	20230601	-21.51	1920	20231030	14.06	2530	-13.44	20240513	1921	14.00	20240118	2755	-20.51	20230612	1920	14.06	20231030	0.09	N	088790	500	62 억	201417	N	N	5	N	N
109	20240610	130613	57	100.00	KOSPI		유통업	N	N	N	N	N	2170	-65	5	-2.91	42484945	19544	41.55	2220	2220	2155	2905	1565	2235	2173.48	1.62	521	2328	2281	2243	2196	2158	2262	2177	62	670	500	1510	5	1	12447744	270	6.16	0.25	12	0.16	352.00	8626.00	2790	20230601	-22.22	1920	20231030	13.02	2530	-14.23	20240513	1921	12.96	20240118	2755	-21.23	20230612	1920	13.02	20231030	0.09	N	088790	500	62 억	201417	N	N	5	N	N
110	20240610	120614	57	100.00	KOSPI		유통업	N	N	N	N	N	2170	-65	5	-2.91	40289470	18534	39.40	2220	2220	2155	2905	1565	2235	2173.47	1.62	617	2328	2281	2243	2196	2158	2262	2177	62	670	500	1510	5	1	12447744	270	6.16	0.25	12	0.15	352.00	8626.00	2790	20230601	-22.22	1920	20231030	13.02	2530	-14.23	20240513	1921	12.96	20240118	2755	-21.23	20230612	1920	13.02	20231030	0.09	N	088790	500	62 억	201417	N	N	5	N	N
111	20240610	110617	57	100.00	KOSPI		유통업	N	N	N	N	N	2180	-55	5	-2.46	34262420	15749	33.48	2220	2220	2155	2905	1565	2235	2175.13	1.62	185	2328	2281	2243	2196	2158	2262	2177	62	670	500	1510	5	1	12447744	271	6.19	0.25	12	0.13	352.00	8626.00	2790	20230601	-21.86	1920	20231030	13.54	2530	-13.83	20240513	1921	13.48	20240118	2755	-20.87	20230612	1920	13.54	20231030	0.09	N	088790	500	62 억	201417	N	N	5	N	N
112	20240610	100613	57	100.00	KOSPI		유통업	N	N	N	N	N	2165	-70	5	-3.13	28818970	13263	28.20	2220	2220	2155	2905	1565	2235	2172.39	1.62	529	2328	2281	2243	2196	2158	2262	2177	62	670	500	1510	5	1	12447744	269	6.15	0.25	12	0.11	352.00	8626.00	2790	20230601	-22.40	1920	20231030	12.76	2530	-14.43	20240513	1921	12.70	20240118	2755	-21.42	20230612	1920	12.76	20231030	0.09	N	088790	500	62 억	201417	N	N	5	N	N
113	20240610	090620	57	100.00	KOSPI		유통업	N	N	N	N	N	2180	-55	5	-2.46	4288040	1943	4.13	2220	2220	2180	2905	1565	2235	2205.33	1.62	-393	2328	2281	2243	2196	2158	2262	2177	62	670	500	1510	5	1	12447744	271	6.19	0.25	12	0.02	352.00	8626.00	2790	20230601	-21.86	1920	20231030	13.54	2530	-13.83	20240513	1921	13.48	20240118	2755	-20.87	20230612	1920	13.54	20231030	0.09	N	088790	500	62 억	201417	N	N	5	N	N
114	20240607	160634	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	-75	5	-3.25	104352505	46854	77.05	2285	2290	2205	3000	1620	2310	2227.12	1.64	-3277	2433	2371	2273	2211	2113	2402	2242	62	690	500	1570	5	1	12447744	278	6.35	0.26	12	0.38	352.00	8626.00	2820	20230531	-20.74	1920	20231030	16.41	2530	-11.66	20240513	1921	16.35	20240118	2755	-18.87	20230612	1920	16.41	20231030	0.09	N	088790	500	62 억	204671	N	N	5	N	N
115	20240607	150640	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	-75	5	-3.25	98921075	44422	73.05	2285	2290	2205	3000	1620	2310	2226.78	1.64	-2438	2433	2371	2273	2211	2113	2402	2242	62	690	500	1570	5	1	12447744	278	6.35	0.26	12	0.36	352.00	8626.00	2820	20230531	-20.74	1920	20231030	16.41	2530	-11.66	20240513	1921	16.35	20240118	2755	-18.87	20230612	1920	16.41	20231030	0.09	N	088790	500	62 억	204671	N	N	2	N	N
116	20240607	140635	57	100.00	KOSPI		유통업	N	N	N	N	N	2220	-90	5	-3.90	92847060	41692	68.56	2285	2290	2205	3000	1620	2310	2226.90	1.64	-1633	2433	2371	2273	2211	2113	2402	2242	62	690	500	1570	5	1	12447744	276	6.31	0.26	12	0.33	352.00	8626.00	2820	20230531	-21.28	1920	20231030	15.62	2530	-12.25	20240513	1921	15.56	20240118	2755	-19.42	20230612	1920	15.62	20231030	0.09	N	088790	500	62 억	204671	N	N	2	N	N
117	20240607	130630	57	100.00	KOSPI		유통업	N	N	N	N	N	2220	-90	5	-3.90	78383290	35176	57.85	2285	2290	2205	3000	1620	2310	2228.23	1.64	-1680	2433	2371	2273	2211	2113	2402	2242	62	690	500	1570	5	1	12447744	276	6.31	0.26	12	0.28	352.00	8626.00	2820	20230531	-21.28	1920	20231030	15.62	2530	-12.25	20240513	1921	15.56	20240118	2755	-19.42	20230612	1920	15.62	20231030	0.09	N	088790	500	62 억	204671	N	N	2	N	N
118	20240607	120635	57	100.00	KOSPI		유통업	N	N	N	N	N	2225	-85	5	-3.68	74385330	33375	54.89	2285	2290	2205	3000	1620	2310	2228.68	1.64	-1680	2433	2371	2273	2211	2113	2402	2242	62	690	500	1570	5	1	12447744	277	6.32	0.26	12	0.27	352.00	8626.00	2820	20230531	-21.10	1920	20231030	15.89	2530	-12.06	20240513	1921	15.83	20240118	2755	-19.24	20230612	1920	15.89	20231030	0.09	N	088790	500	62 억	204671	N	N	2	N	N
119	20240607	110627	57	100.00	KOSPI		유통업	N	N	N	N	N	2220	-90	5	-3.90	58631130	26281	43.22	2285	2290	2205	3000	1620	2310	2230.82	1.64	-1687	2433	2371	2273	2211	2113	2402	2242	62	690	500	1570	5	1	12447744	276	6.31	0.26	12	0.21	352.00	8626.00	2820	20230531	-21.28	1920	20231030	15.62	2530	-12.25	20240513	1921	15.56	20240118	2755	-19.42	20230612	1920	15.62	20231030	0.09	N	088790	500	62 억	204671	N	N	2	N	N
120	20240607	100635	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	-95	5	-4.11	42708795	19123	31.45	2285	2290	2205	3000	1620	2310	2233.22	1.64	-1705	2433	2371	2273	2211	2113	2402	2242	62	690	500	1570	5	1	12447744	276	6.29	0.26	12	0.15	352.00	8626.00	2820	20230531	-21.45	1920	20231030	15.36	2530	-12.45	20240513	1921	15.30	20240118	2755	-19.60	20230612	1920	15.36	20231030	0.09	N	088790	500	62 억	204671	N	N	2	N	N
121	20240607	090633	57	100.00	KOSPI		유통업	N	N	N	N	N	2265	-45	5	-1.95	7103995	3121	5.13	2285	2290	2265	3000	1620	2310	2275.78	1.64	-1512	2433	2371	2273	2211	2113	2402	2242	62	690	500	1570	5	1	12447744	282	6.43	0.26	12	0.03	352.00	8626.00	2820	20230531	-19.68	1920	20231030	17.97	2530	-10.47	20240513	1921	17.91	20240118	2755	-17.79	20230612	1920	17.97	20231030	0.09	N	088790	500	62 억	204671	N	N	2	N	N
122	20240605	160633	57	100.00	KOSPI		유통업	N	N	N	N	N	2310	50	2	2.21	135770370	60806	93.32	2260	2335	2175	2935	1585	2260	2232.74	1.64	-653	2346	2302	2226	2182	2106	2325	2205	62	675	500	1530	5	1	12447744	288	6.56	0.27	12	0.49	352.00	8626.00	2820	20230531	-18.09	1920	20231030	20.31	2530	-8.70	20240513	1921	20.25	20240118	2755	-16.15	20230612	1920	20.31	20231030	0.09	N	088790	500	62 억	204426	N	N	2	N	N
123	20240605	150628	57	100.00	KOSPI		유통업	N	N	N	N	N	2280	20	2	0.88	107002795	48357	74.21	2260	2290	2175	2935	1585	2260	2212.62	1.64	-2392	2346	2302	2226	2182	2106	2325	2205	62	675	500	1530	5	1	12447744	284	6.48	0.26	12	0.39	352.00	8626.00	2820	20230531	-19.15	1920	20231030	18.75	2530	-9.88	20240513	1921	18.69	20240118	2755	-17.24	20230612	1920	18.75	20231030	0.09	N	088790	500	62 억	204426	N	N	0	N	N
124	20240605	140631	57	100.00	KOSPI		유통업	N	N	N	N	N	2225	-35	5	-1.55	83723365	37945	58.23	2260	2260	2175	2935	1585	2260	2206.23	1.64	-602	2346	2302	2226	2182	2106	2325	2205	62	675	500	1530	5	1	12447744	277	6.32	0.26	12	0.30	352.00	8626.00	2820	20230531	-21.10	1920	20231030	15.89	2530	-12.06	20240513	1921	15.83	20240118	2755	-19.24	20230612	1920	15.89	20231030	0.09	N	088790	500	62 억	204426	N	N	0	N	N
125	20240605	130631	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-50	5	-2.21	67834545	30706	47.12	2260	2260	2175	2935	1585	2260	2208.92	1.64	1	2346	2302	2226	2182	2106	2325	2205	62	675	500	1530	5	1	12447744	275	6.28	0.26	12	0.25	352.00	8626.00	2820	20230531	-21.63	1920	20231030	15.10	2530	-12.65	20240513	1921	15.04	20240118	2755	-19.78	20230612	1920	15.10	20231030	0.09	N	088790	500	62 억	204426	N	N	0	N	N
126	20240605	120629	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-60	5	-2.65	58972825	26675	40.94	2260	2260	2175	2935	1585	2260	2210.52	1.64	1	2346	2302	2226	2182	2106	2325	2205	62	675	500	1530	5	1	12447744	274	6.25	0.26	12	0.21	352.00	8626.00	2820	20230531	-21.99	1920	20231030	14.58	2530	-13.04	20240513	1921	14.52	20240118	2755	-20.15	20230612	1920	14.58	20231030	0.09	N	088790	500	62 억	204426	N	N	0	N	N
127	20240605	110631	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-50	5	-2.21	43340240	19520	29.96	2260	2260	2180	2935	1585	2260	2220.00	1.64	-28	2346	2302	2226	2182	2106	2325	2205	62	675	500	1530	5	1	12447744	275	6.28	0.26	12	0.16	352.00	8626.00	2820	20230531	-21.63	1920	20231030	15.10	2530	-12.65	20240513	1921	15.04	20240118	2755	-19.78	20230612	1920	15.10	20231030	0.09	N	088790	500	62 억	204426	N	N	0	N	N
128	20240605	100631	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	-25	5	-1.11	27476500	12404	19.04	2260	2260	2180	2935	1585	2260	2214.60	1.64	544	2346	2302	2226	2182	2106	2325	2205	62	675	500	1530	5	1	12447744	278	6.35	0.26	12	0.10	352.00	8626.00	2820	20230531	-20.74	1920	20231030	16.41	2530	-11.66	20240513	1921	16.35	20240118	2755	-18.87	20230612	1920	16.41	20231030	0.09	N	088790	500	62 억	204426	N	N	0	N	N
129	20240605	090629	57	100.00	KOSPI		유통업	N	N	N	N	N	2240	-20	5	-0.88	6118780	2708	4.16	2260	2260	2240	2935	1585	2260	2259.49	1.64	-22	2346	2302	2226	2182	2106	2325	2205	62	675	500	1530	5	1	12447744	279	6.36	0.26	12	0.02	352.00	8626.00	2820	20230531	-20.57	1920	20231030	16.67	2530	-11.46	20240513	1921	16.61	20240118	2755	-18.69	20230612	1920	16.67	20231030	0.09	N	088790	500	62 억	204426	N	N	0	N	N
130	20240604	160625	57	100.00	KOSPI		유통업	N	N	N	N	N	2260	50	2	2.26	143308240	65150	101.02	2210	2270	2150	2870	1550	2210	2199.64	1.67	-2932	2273	2241	2198	2166	2123	2257	2182	62	660	500	1500	5	1	12447744	281	6.42	0.26	12	0.52	352.00	8626.00	2820	20230531	-19.86	1920	20231030	17.71	2530	-10.67	20240513	1921	17.65	20240118	2755	-17.97	20230612	1920	17.71	20231030	0.09	N	088790	500	62 억	207506	N	N	0	N	N
131	20240604	150625	57	100.00	KOSPI		유통업	N	N	N	N	N	2255	45	2	2.04	139694640	63549	98.53	2210	2270	2150	2870	1550	2210	2198.21	1.67	-2683	2273	2241	2198	2166	2123	2257	2182	62	660	500	1500	5	1	12447744	281	6.41	0.26	12	0.51	352.00	8626.00	2820	20230531	-20.04	1920	20231030	17.45	2530	-10.87	20240513	1921	17.39	20240118	2755	-18.15	20230612	1920	17.45	20231030	0.09	N	088790	500	62 억	207506	N	N	0	N	N
132	20240604	140627	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	-5	5	-0.23	104816065	47910	74.28	2210	2215	2150	2870	1550	2210	2187.74	1.67	-974	2273	2241	2198	2166	2123	2257	2182	62	660	500	1500	5	1	12447744	274	6.26	0.26	12	0.38	352.00	8626.00	2820	20230531	-21.81	1920	20231030	14.84	2530	-12.85	20240513	1921	14.78	20240118	2755	-19.96	20230612	1920	14.84	20231030	0.09	N	088790	500	62 억	207506	N	N	0	N	N
133	20240604	130624	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-25	5	-1.13	90746090	41532	64.40	2210	2210	2150	2870	1550	2210	2184.93	1.67	-1202	2273	2241	2198	2166	2123	2257	2182	62	660	500	1500	5	1	12447744	272	6.21	0.25	12	0.33	352.00	8626.00	2820	20230531	-22.52	1920	20231030	13.80	2530	-13.64	20240513	1921	13.74	20240118	2755	-20.69	20230612	1920	13.80	20231030	0.09	N	088790	500	62 억	207506	N	N	0	N	N
134	20240604	120623	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	-35	5	-1.58	68347575	31202	48.38	2210	2210	2165	2870	1550	2210	2190.45	1.67	-1188	2273	2241	2198	2166	2123	2257	2182	62	660	500	1500	5	1	12447744	271	6.18	0.25	12	0.25	352.00	8626.00	2820	20230531	-22.87	1920	20231030	13.28	2530	-14.03	20240513	1921	13.22	20240118	2755	-21.05	20230612	1920	13.28	20231030	0.09	N	088790	500	62 억	207506	N	N	0	N	N
135	20240604	110620	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	-35	5	-1.58	56602645	25792	39.99	2210	2210	2175	2870	1550	2210	2194.54	1.67	-1046	2273	2241	2198	2166	2123	2257	2182	62	660	500	1500	5	1	12447744	271	6.18	0.25	12	0.21	352.00	8626.00	2820	20230531	-22.87	1920	20231030	13.28	2530	-14.03	20240513	1921	13.22	20240118	2755	-21.05	20230612	1920	13.28	20231030	0.09	N	088790	500	62 억	207506	N	N	0	N	N
136	20240604	100623	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-25	5	-1.13	44623155	20302	31.48	2210	2210	2180	2870	1550	2210	2197.93	1.67	-1207	2273	2241	2198	2166	2123	2257	2182	62	660	500	1500	5	1	12447744	272	6.21	0.25	12	0.16	352.00	8626.00	2820	20230531	-22.52	1920	20231030	13.80	2530	-13.64	20240513	1921	13.74	20240118	2755	-20.69	20230612	1920	13.80	20231030	0.09	N	088790	500	62 억	207506	N	N	0	N	N
137	20240604	090623	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-10	5	-0.45	21274425	9636	14.94	2210	2210	2190	2870	1550	2210	2207.79	1.67	-407	2273	2241	2198	2166	2123	2257	2182	62	660	500	1500	5	1	12447744	274	6.25	0.26	12	0.08	352.00	8626.00	2820	20230531	-21.99	1920	20231030	14.58	2530	-13.04	20240513	1921	14.52	20240118	2755	-20.15	20230612	1920	14.58	20231030	0.09	N	088790	500	62 억	207506	N	N	0	N	N
138	20240603	160616	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-35	5	-1.56	140664430	64397	212.81	2200	2230	2155	2915	1575	2245	2184.17	1.67	511	2351	2297	2251	2197	2151	2325	2225	62	670	500	1520	5	1	12447744	275	6.28	0.26	12	0.52	352.00	8626.00	2830	20230525	-21.91	1920	20231030	15.10	2530	-12.65	20240513	1921	15.04	20240118	2755	-19.78	20230612	1920	15.10	20231030	0.09	N	088790	500	62 억	207694	N	N	0	N	N
139	20240603	150618	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	-60	5	-2.67	136740720	62618	206.93	2200	2230	2155	2915	1575	2245	2183.57	1.67	401	2351	2297	2251	2197	2151	2325	2225	62	670	500	1520	5	1	12447744	272	6.21	0.25	12	0.50	352.00	8626.00	2830	20230525	-22.79	1920	20231030	13.80	2530	-13.64	20240513	1921	13.74	20240118	2755	-20.69	20230612	1920	13.80	20231030	0.09	N	088790	500	62 억	207694	N	N	0	N	N
140	20240603	140614	57	100.00	KOSPI		유통업	N	N	N	N	N	2200	-45	5	-2.00	126845590	58117	192.05	2200	2230	2155	2915	1575	2245	2182.41	1.67	291	2351	2297	2251	2197	2151	2325	2225	62	670	500	1520	5	1	12447744	274	6.25	0.26	12	0.47	352.00	8626.00	2830	20230525	-22.26	1920	20231030	14.58	2530	-13.04	20240513	1921	14.52	20240118	2755	-20.15	20230612	1920	14.58	20231030	0.09	N	088790	500	62 억	207694	N	N	0	N	N
141	20240603	130616	57	100.00	KOSPI		유통업	N	N	N	N	N	2225	-20	5	-0.89	123265265	56495	186.69	2200	2230	2155	2915	1575	2245	2181.69	1.67	135	2351	2297	2251	2197	2151	2325	2225	62	670	500	1520	5	1	12447744	277	6.32	0.26	12	0.45	352.00	8626.00	2830	20230525	-21.38	1920	20231030	15.89	2530	-12.06	20240513	1921	15.83	20240118	2755	-19.24	20230612	1920	15.89	20231030	0.09	N	088790	500	62 억	207694	N	N	0	N	N
142	20240603	120616	57	100.00	KOSPI		유통업	N	N	N	N	N	2210	-35	5	-1.56	111440650	51147	169.02	2200	2230	2155	2915	1575	2245	2178.62	1.67	-80	2351	2297	2251	2197	2151	2325	2225	62	670	500	1520	5	1	12447744	275	6.28	0.26	12	0.41	352.00	8626.00	2830	20230525	-21.91	1920	20231030	15.10	2530	-12.65	20240513	1921	15.04	20240118	2755	-19.78	20230612	1920	15.10	20231030	0.09	N	088790	500	62 억	207694	N	N	0	N	N
143	20240603	110612	57	100.00	KOSPI		유통업	N	N	N	N	N	2180	-65	5	-2.90	77894140	35841	118.44	2200	2230	2155	2915	1575	2245	2172.99	1.67	1003	2351	2297	2251	2197	2151	2325	2225	62	670	500	1520	5	1	12447744	271	6.19	0.25	12	0.29	352.00	8626.00	2830	20230525	-22.97	1920	20231030	13.54	2530	-13.83	20240513	1921	13.48	20240118	2755	-20.87	20230612	1920	13.54	20231030	0.09	N	088790	500	62 억	207694	N	N	0	N	N
144	20240603	100610	57	100.00	KOSPI		유통업	N	N	N	N	N	2170	-75	5	-3.34	48209140	22138	73.16	2200	2230	2155	2915	1575	2245	2177.16	1.67	955	2351	2297	2251	2197	2151	2325	2225	62	670	500	1520	5	1	12447744	270	6.16	0.25	12	0.18	352.00	8626.00	2830	20230525	-23.32	1920	20231030	13.02	2530	-14.23	20240513	1921	12.96	20240118	2755	-21.23	20230612	1920	13.02	20231030	0.09	N	088790	500	62 억	207694	N	N	0	N	N
145	20240603	090609	57	100.00	KOSPI		유통업	N	N	N	N	N	2155	-90	5	-4.01	20761075	9509	31.42	2200	2230	2155	2915	1575	2245	2182.21	1.67	2360	2351	2297	2251	2197	2151	2325	2225	62	670	500	1520	5	1	12447744	268	6.12	0.25	12	0.08	352.00	8626.00	2830	20230525	-23.85	1920	20231030	12.24	2530	-14.82	20240513	1921	12.18	20240118	2755	-21.78	20230612	1920	12.24	20231030	0.09	N	088790	500	62 억	207694	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History