KissMeData/123690/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160842	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	-90	5	-1.01	1196443000	136274	38.14	8930	8930	8720	11540	6220	8880	8779.55	0.81	-10890	9393	9136	8883	8626	8373	9265	8755	80	2660	500	5320	10	1	16068000	1412	40.32	5.52	12	0.85	218.00	1591.00	12950	20230818	-32.12	5030	20230727	74.75	11240	-21.80	20240524	5890	49.24	20240315	12950	-32.12	20230818	5030	74.75	20230727	0.64	N	123690	500	80 억	130468	N	N	14	N	N
3	20240628	150855	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-130	5	-1.46	1133711350	129135	36.14	8930	8930	8720	11540	6220	8880	8779.23	0.81	-10749	9393	9136	8883	8626	8373	9265	8755	80	2660	500	5320	10	1	16068000	1406	40.14	5.50	12	0.80	218.00	1591.00	12950	20230818	-32.43	5030	20230727	73.96	11240	-22.15	20240524	5890	48.56	20240315	12950	-32.43	20230818	5030	73.96	20230727	0.64	N	123690	500	80 억	130468	N	N	13	N	N
4	20240628	140853	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-130	5	-1.46	979481000	111486	31.20	8930	8930	8720	11540	6220	8880	8785.64	0.81	-10533	9393	9136	8883	8626	8373	9265	8755	80	2660	500	5320	10	1	16068000	1406	40.14	5.50	12	0.69	218.00	1591.00	12950	20230818	-32.43	5030	20230727	73.96	11240	-22.15	20240524	5890	48.56	20240315	12950	-32.43	20230818	5030	73.96	20230727	0.64	N	123690	500	80 억	130468	N	N	13	N	N
5	20240628	130853	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	-150	5	-1.69	890206910	101279	28.35	8930	8930	8720	11540	6220	8880	8789.60	0.81	-10876	9393	9136	8883	8626	8373	9265	8755	80	2660	500	5320	10	1	16068000	1403	40.05	5.49	12	0.63	218.00	1591.00	12950	20230818	-32.59	5030	20230727	73.56	11240	-22.33	20240524	5890	48.22	20240315	12950	-32.59	20230818	5030	73.56	20230727	0.64	N	123690	500	80 억	130468	N	N	13	N	N
6	20240628	120852	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-160	5	-1.80	828358020	94206	26.37	8930	8930	8720	11540	6220	8880	8792.99	0.81	-11072	9393	9136	8883	8626	8373	9265	8755	80	2660	500	5320	10	1	16068000	1401	40.00	5.48	12	0.59	218.00	1591.00	12950	20230818	-32.66	5030	20230727	73.36	11240	-22.42	20240524	5890	48.05	20240315	12950	-32.66	20230818	5030	73.36	20230727	0.64	N	123690	500	80 억	130468	N	N	13	N	N
7	20240628	110837	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-130	5	-1.46	709121800	80554	22.55	8930	8930	8720	11540	6220	8880	8803.00	0.81	-11758	9393	9136	8883	8626	8373	9265	8755	80	2660	500	5320	10	1	16068000	1406	40.14	5.50	12	0.50	218.00	1591.00	12950	20230818	-32.43	5030	20230727	73.96	11240	-22.15	20240524	5890	48.56	20240315	12950	-32.43	20230818	5030	73.96	20230727	0.64	N	123690	500	80 억	130468	N	N	13	N	N
8	20240628	100834	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	-140	5	-1.58	578618040	65662	18.38	8930	8930	8720	11540	6220	8880	8812.01	0.81	-11621	9393	9136	8883	8626	8373	9265	8755	80	2660	500	5320	10	1	16068000	1404	40.09	5.49	12	0.41	218.00	1591.00	12950	20230818	-32.51	5030	20230727	73.76	11240	-22.24	20240524	5890	48.39	20240315	12950	-32.51	20230818	5030	73.76	20230727	0.64	N	123690	500	80 억	130468	N	N	13	N	N
9	20240628	090836	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	-70	5	-0.79	249286920	28121	7.87	8930	8930	8780	11540	6220	8880	8864.76	0.81	-10753	9393	9136	8883	8626	8373	9265	8755	80	2660	500	5320	10	1	16068000	1416	40.41	5.54	12	0.18	218.00	1591.00	12950	20230818	-31.97	5030	20230727	75.15	11240	-21.62	20240524	5890	49.58	20240315	12950	-31.97	20230818	5030	75.15	20230727	0.64	N	123690	500	80 억	130468	N	N	13	N	N
10	20240627	160829	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	260	2	3.02	3150196960	355550	197.44	8680	9140	8630	11200	6040	8620	8860.06	1.00	-28840	9060	8840	8680	8460	8300	8760	8380	80	2580	500	5170	10	1	16068000	1427	40.73	5.58	12	2.21	218.00	1591.00	12950	20230818	-31.43	5030	20230727	76.54	11240	-21.00	20240524	5890	50.76	20240315	12950	-31.43	20230818	5030	76.54	20230727	0.66	N	123690	500	80 억	160511	N	N	13	N	N
11	20240627	150836	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	220	2	2.55	3000278040	338614	188.04	8680	9140	8630	11200	6040	8620	8860.47	1.00	-25408	9060	8840	8680	8460	8300	8760	8380	80	2580	500	5170	10	1	16068000	1420	40.55	5.56	12	2.11	218.00	1591.00	12950	20230818	-31.74	5030	20230727	75.75	11240	-21.35	20240524	5890	50.08	20240315	12950	-31.74	20230818	5030	75.75	20230727	0.66	N	123690	500	80 억	160511	N	N	17	N	N
12	20240627	140833	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	110	2	1.28	2651800060	298970	166.02	8680	9140	8630	11200	6040	8620	8869.79	1.00	-21349	9060	8840	8680	8460	8300	8760	8380	80	2580	500	5170	10	1	16068000	1403	40.05	5.49	12	1.86	218.00	1591.00	12950	20230818	-32.59	5030	20230727	73.56	11240	-22.33	20240524	5890	48.22	20240315	12950	-32.59	20230818	5030	73.56	20230727	0.66	N	123690	500	80 억	160511	N	N	17	N	N
13	20240627	130833	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	150	2	1.74	2529920300	285009	158.27	8680	9140	8630	11200	6040	8620	8876.63	1.00	-18767	9060	8840	8680	8460	8300	8760	8380	80	2580	500	5170	10	1	16068000	1409	40.23	5.51	12	1.77	218.00	1591.00	12950	20230818	-32.28	5030	20230727	74.35	11240	-21.98	20240524	5890	48.90	20240315	12950	-32.28	20230818	5030	74.35	20230727	0.66	N	123690	500	80 억	160511	N	N	17	N	N
14	20240627	120836	57	100.00	KOSPI	유통업	N	N	N	N	N	8680	60	2	0.70	2383345440	268261	148.97	8680	9140	8630	11200	6040	8620	8884.43	1.00	-22156	9060	8840	8680	8460	8300	8760	8380	80	2580	500	5170	10	1	16068000	1395	39.82	5.46	12	1.67	218.00	1591.00	12950	20230818	-32.97	5030	20230727	72.56	11240	-22.78	20240524	5890	47.37	20240315	12950	-32.97	20230818	5030	72.56	20230727	0.66	N	123690	500	80 억	160511	N	N	17	N	N
15	20240627	110835	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	100	2	1.16	2272023070	255435	141.85	8680	9140	8630	11200	6040	8620	8894.72	1.00	-22303	9060	8840	8680	8460	8300	8760	8380	80	2580	500	5170	10	1	16068000	1401	40.00	5.48	12	1.59	218.00	1591.00	12950	20230818	-32.66	5030	20230727	73.36	11240	-22.42	20240524	5890	48.05	20240315	12950	-32.66	20230818	5030	73.36	20230727	0.66	N	123690	500	80 억	160511	N	N	17	N	N
16	20240627	100834	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	150	2	1.74	2019072430	226390	125.72	8680	9140	8630	11200	6040	8620	8918.56	1.00	-20539	9060	8840	8680	8460	8300	8760	8380	80	2580	500	5170	10	1	16068000	1409	40.23	5.51	12	1.41	218.00	1591.00	12950	20230818	-32.28	5030	20230727	74.35	11240	-21.98	20240524	5890	48.90	20240315	12950	-32.28	20230818	5030	74.35	20230727	0.66	N	123690	500	80 억	160511	N	N	17	N	N
17	20240627	090833	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	410	2	4.76	468301830	52551	29.18	8680	9050	8630	11200	6040	8620	8911.38	1.00	5577	9060	8840	8680	8460	8300	8760	8380	80	2580	500	5170	10	1	16068000	1451	41.42	5.68	12	0.33	218.00	1591.00	12950	20230818	-30.27	5030	20230727	79.52	11240	-19.66	20240524	5890	53.31	20240315	12950	-30.27	20230818	5030	79.52	20230727	0.66	N	123690	500	80 억	160511	N	N	17	N	N
18	20240626	160831	57	100.00	KOSPI	유통업	N	N	N	N	N	8620	-120	5	-1.37	1536278770	178133	94.59	8750	8900	8520	11360	6120	8740	8624.34	0.98	1128	9093	8916	8753	8576	8413	8835	8495	80	2620	500	5240	10	1	16068000	1385	39.54	5.42	12	1.11	218.00	1591.00	12950	20230818	-33.44	5030	20230727	71.37	11240	-23.31	20240524	5890	46.35	20240315	12950	-33.44	20230818	5030	71.37	20230727	0.68	N	123690	500	80 억	158072	N	N	17	N	N
19	20240626	150834	57	100.00	KOSPI	유통업	N	N	N	N	N	8640	-100	5	-1.14	1483577560	172023	91.34	8750	8900	8520	11360	6120	8740	8624.29	0.98	-228	9093	8916	8753	8576	8413	8835	8495	80	2620	500	5240	10	1	16068000	1388	39.63	5.43	12	1.07	218.00	1591.00	12950	20230818	-33.28	5030	20230727	71.77	11240	-23.13	20240524	5890	46.69	20240315	12950	-33.28	20230818	5030	71.77	20230727	0.68	N	123690	500	80 억	158072	N	N	13	N	N
20	20240626	140831	57	100.00	KOSPI	유통업	N	N	N	N	N	8600	-140	5	-1.60	1323773770	153435	81.47	8750	8900	8520	11360	6120	8740	8627.58	0.98	-4485	9093	8916	8753	8576	8413	8835	8495	80	2620	500	5240	10	1	16068000	1382	39.45	5.41	12	0.95	218.00	1591.00	12950	20230818	-33.59	5030	20230727	70.97	11240	-23.49	20240524	5890	46.01	20240315	12950	-33.59	20230818	5030	70.97	20230727	0.68	N	123690	500	80 억	158072	N	N	13	N	N
21	20240626	130834	57	100.00	KOSPI	유통업	N	N	N	N	N	8590	-150	5	-1.72	1214723000	140745	74.73	8750	8900	8520	11360	6120	8740	8630.66	0.98	-8550	9093	8916	8753	8576	8413	8835	8495	80	2620	500	5240	10	1	16068000	1380	39.40	5.40	12	0.88	218.00	1591.00	12950	20230818	-33.67	5030	20230727	70.78	11240	-23.58	20240524	5890	45.84	20240315	12950	-33.67	20230818	5030	70.78	20230727	0.68	N	123690	500	80 억	158072	N	N	13	N	N
22	20240626	120832	57	100.00	KOSPI	유통업	N	N	N	N	N	8560	-180	5	-2.06	1071555230	123994	65.84	8750	8900	8540	11360	6120	8740	8641.99	0.98	-9463	9093	8916	8753	8576	8413	8835	8495	80	2620	500	5240	10	1	16068000	1375	39.27	5.38	12	0.77	218.00	1591.00	12950	20230818	-33.90	5030	20230727	70.18	11240	-23.84	20240524	5890	45.33	20240315	12950	-33.90	20230818	5030	70.18	20230727	0.68	N	123690	500	80 억	158072	N	N	13	N	N
23	20240626	110833	57	100.00	KOSPI	유통업	N	N	N	N	N	8630	-110	5	-1.26	918242520	106097	56.34	8750	8900	8540	11360	6120	8740	8654.74	0.98	-8010	9093	8916	8753	8576	8413	8835	8495	80	2620	500	5240	10	1	16068000	1387	39.59	5.42	12	0.66	218.00	1591.00	12950	20230818	-33.36	5030	20230727	71.57	11240	-23.22	20240524	5890	46.52	20240315	12950	-33.36	20230818	5030	71.57	20230727	0.68	N	123690	500	80 억	158072	N	N	13	N	N
24	20240626	100831	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-90	5	-1.03	521816910	59908	31.81	8750	8900	8590	11360	6120	8740	8710.30	0.98	-8640	9093	8916	8753	8576	8413	8835	8495	80	2620	500	5240	10	1	16068000	1390	39.68	5.44	12	0.37	218.00	1591.00	12950	20230818	-33.20	5030	20230727	71.97	11240	-23.04	20240524	5890	46.86	20240315	12950	-33.20	20230818	5030	71.97	20230727	0.68	N	123690	500	80 억	158072	N	N	13	N	N
25	20240626	090833	57	100.00	KOSPI	유통업	N	N	N	N	N	8890	150	2	1.72	144743330	16428	8.72	8750	8890	8690	11360	6120	8740	8810.79	0.98	4096	9093	8916	8753	8576	8413	8835	8495	80	2620	500	5240	10	1	16068000	1428	40.78	5.59	12	0.10	218.00	1591.00	12950	20230818	-31.35	5030	20230727	76.74	11240	-20.91	20240524	5890	50.93	20240315	12950	-31.35	20230818	5030	76.74	20230727	0.68	N	123690	500	80 억	158072	N	N	13	N	N
26	20240625	160831	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	-130	5	-1.47	1626884450	186942	160.33	8870	8930	8590	11530	6210	8870	8702.57	0.91	12514	9143	9006	8883	8746	8623	8945	8685	80	2660	500	5320	10	1	16068000	1404	40.09	5.49	12	1.16	218.00	1591.00	12950	20230818	-32.51	5030	20230727	73.76	11240	-22.24	20240524	5890	48.39	20240315	12950	-32.51	20230818	5030	73.76	20230727	0.74	N	123690	500	80 억	146917	N	N	13	N	N
27	20240625	150828	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	-140	5	-1.58	1559104730	179206	153.70	8870	8930	8590	11530	6210	8870	8700.07	0.91	12297	9143	9006	8883	8746	8623	8945	8685	80	2660	500	5320	10	1	16068000	1403	40.05	5.49	12	1.12	218.00	1591.00	12950	20230818	-32.59	5030	20230727	73.56	11240	-22.33	20240524	5890	48.22	20240315	12950	-32.59	20230818	5030	73.56	20230727	0.74	N	123690	500	80 억	146917	N	N	18	N	N
28	20240625	140831	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	-70	5	-0.79	1413162290	162547	139.41	8870	8930	8590	11530	6210	8870	8693.87	0.91	12110	9143	9006	8883	8746	8623	8945	8685	80	2660	500	5320	10	1	16068000	1414	40.37	5.53	12	1.01	218.00	1591.00	12950	20230818	-32.05	5030	20230727	74.95	11240	-21.71	20240524	5890	49.41	20240315	12950	-32.05	20230818	5030	74.95	20230727	0.74	N	123690	500	80 억	146917	N	N	18	N	N
29	20240625	130832	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-90	5	-1.01	1342421700	154497	132.51	8870	8930	8590	11530	6210	8870	8688.98	0.91	10983	9143	9006	8883	8746	8623	8945	8685	80	2660	500	5320	10	1	16068000	1411	40.28	5.52	12	0.96	218.00	1591.00	12950	20230818	-32.20	5030	20230727	74.55	11240	-21.89	20240524	5890	49.07	20240315	12950	-32.20	20230818	5030	74.55	20230727	0.74	N	123690	500	80 억	146917	N	N	18	N	N
30	20240625	120834	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	-130	5	-1.47	1168536640	134688	115.52	8870	8930	8590	11530	6210	8870	8675.88	0.91	12125	9143	9006	8883	8746	8623	8945	8685	80	2660	500	5320	10	1	16068000	1404	40.09	5.49	12	0.84	218.00	1591.00	12950	20230818	-32.51	5030	20230727	73.76	11240	-22.24	20240524	5890	48.39	20240315	12950	-32.51	20230818	5030	73.76	20230727	0.74	N	123690	500	80 억	146917	N	N	18	N	N
31	20240625	110833	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-220	5	-2.48	1028255780	118521	101.65	8870	8930	8590	11530	6210	8870	8675.73	0.91	9897	9143	9006	8883	8746	8623	8945	8685	80	2660	500	5320	10	1	16068000	1390	39.68	5.44	12	0.74	218.00	1591.00	12950	20230818	-33.20	5030	20230727	71.97	11240	-23.04	20240524	5890	46.86	20240315	12950	-33.20	20230818	5030	71.97	20230727	0.74	N	123690	500	80 억	146917	N	N	18	N	N
32	20240625	100831	57	100.00	KOSPI	유통업	N	N	N	N	N	8640	-230	5	-2.59	684268880	78609	67.42	8870	8930	8600	11530	6210	8870	8704.71	0.91	-1667	9143	9006	8883	8746	8623	8945	8685	80	2660	500	5320	10	1	16068000	1388	39.63	5.43	12	0.49	218.00	1591.00	12950	20230818	-33.28	5030	20230727	71.77	11240	-23.13	20240524	5890	46.69	20240315	12950	-33.28	20230818	5030	71.77	20230727	0.74	N	123690	500	80 억	146917	N	N	18	N	N
33	20240625	090831	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	60	2	0.68	86521240	9845	8.44	8870	8930	8720	11530	6210	8870	8788.34	0.91	-2121	9143	9006	8883	8746	8623	8945	8685	80	2660	500	5320	10	1	16068000	1435	40.96	5.61	12	0.06	218.00	1591.00	12950	20230818	-31.04	5030	20230727	77.53	11240	-20.55	20240524	5890	51.61	20240315	12950	-31.04	20230818	5030	77.53	20230727	0.74	N	123690	500	80 억	146917	N	N	18	N	N
34	20240624	160828	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-60	5	-0.67	1023514320	115413	35.80	8880	9020	8760	11600	6260	8930	8868.18	0.94	-3711	9476	9202	8916	8642	8356	9340	8780	80	2670	500	5350	10	1	16068000	1425	40.69	5.58	12	0.72	218.00	1591.00	12950	20230818	-31.51	5030	20230727	76.34	11240	-21.09	20240524	5890	50.59	20240315	12950	-31.51	20230818	5030	76.34	20230727	0.74	N	123690	500	80 억	150653	N	N	18	N	N
35	20240624	150828	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-110	5	-1.23	965615980	108865	33.76	8880	9020	8760	11600	6260	8930	8869.76	0.94	-2829	9476	9202	8916	8642	8356	9340	8780	80	2670	500	5350	10	1	16068000	1417	40.46	5.54	12	0.68	218.00	1591.00	12950	20230818	-31.89	5030	20230727	75.35	11240	-21.53	20240524	5890	49.75	20240315	12950	-31.89	20230818	5030	75.35	20230727	0.74	N	123690	500	80 억	150653	N	N	14	N	N
36	20240624	140829	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	-110	5	-1.23	882306140	99420	30.84	8880	9020	8760	11600	6260	8930	8874.45	0.94	-2871	9476	9202	8916	8642	8356	9340	8780	80	2670	500	5350	10	1	16068000	1417	40.46	5.54	12	0.62	218.00	1591.00	12950	20230818	-31.89	5030	20230727	75.35	11240	-21.53	20240524	5890	49.75	20240315	12950	-31.89	20230818	5030	75.35	20230727	0.74	N	123690	500	80 억	150653	N	N	14	N	N
37	20240624	130826	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	-70	5	-0.78	792342580	89241	27.68	8880	9020	8760	11600	6260	8930	8878.59	0.94	-2450	9476	9202	8916	8642	8356	9340	8780	80	2670	500	5350	10	1	16068000	1424	40.64	5.57	12	0.56	218.00	1591.00	12950	20230818	-31.58	5030	20230727	76.14	11240	-21.17	20240524	5890	50.42	20240315	12950	-31.58	20230818	5030	76.14	20230727	0.74	N	123690	500	80 억	150653	N	N	14	N	N
38	20240624	120828	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	-120	5	-1.34	713990570	80426	24.94	8880	9020	8760	11600	6260	8930	8877.51	0.94	-2249	9476	9202	8916	8642	8356	9340	8780	80	2670	500	5350	10	1	16068000	1416	40.41	5.54	12	0.50	218.00	1591.00	12950	20230818	-31.97	5030	20230727	75.15	11240	-21.62	20240524	5890	49.58	20240315	12950	-31.97	20230818	5030	75.15	20230727	0.74	N	123690	500	80 억	150653	N	N	14	N	N
39	20240624	110831	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	-70	5	-0.78	610151470	68669	21.30	8880	9020	8760	11600	6260	8930	8885.30	0.94	-4422	9476	9202	8916	8642	8356	9340	8780	80	2670	500	5350	10	1	16068000	1424	40.64	5.57	12	0.43	218.00	1591.00	12950	20230818	-31.58	5030	20230727	76.14	11240	-21.17	20240524	5890	50.42	20240315	12950	-31.58	20230818	5030	76.14	20230727	0.74	N	123690	500	80 억	150653	N	N	14	N	N
40	20240624	100828	57	100.00	KOSPI	유통업	N	N	N	N	N	8960	30	2	0.34	430568490	48489	15.04	8880	9020	8760	11600	6260	8930	8879.55	0.94	-741	9476	9202	8916	8642	8356	9340	8780	80	2670	500	5350	10	1	16068000	1440	41.10	5.63	12	0.30	218.00	1591.00	12950	20230818	-30.81	5030	20230727	78.13	11240	-20.28	20240524	5890	52.12	20240315	12950	-30.81	20230818	5030	78.13	20230727	0.74	N	123690	500	80 억	150653	N	N	14	N	N
41	20240624	090829	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	-130	5	-1.46	194114380	21995	6.82	8880	8900	8760	11600	6260	8930	8824.63	0.94	683	9476	9202	8916	8642	8356	9340	8780	80	2670	500	5350	10	1	16068000	1414	40.37	5.53	12	0.14	218.00	1591.00	12950	20230818	-32.05	5030	20230727	74.95	11240	-21.71	20240524	5890	49.41	20240315	12950	-32.05	20230818	5030	74.95	20230727	0.74	N	123690	500	80 억	150653	N	N	14	N	N
42	20240621	160801	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	50	2	0.56	2847251630	318390	143.03	8880	9190	8630	11540	6220	8880	8942.67	0.72	35329	9393	9136	8993	8736	8593	9065	8665	80	2660	500	5320	10	1	16068000	1435	40.96	5.61	12	1.98	218.00	1591.00	12950	20230818	-31.04	5030	20230727	77.53	11240	-20.55	20240524	5890	51.61	20240315	12950	-31.04	20230818	5030	77.53	20230727	0.92	N	123690	500	80 억	115066	N	N	14	N	N
43	20240621	150801	57	100.00	KOSPI	유통업	N	N	N	N	N	8940	60	2	0.68	2765449860	309224	138.91	8880	9190	8630	11540	6220	8880	8943.20	0.72	33652	9393	9136	8993	8736	8593	9065	8665	80	2660	500	5320	10	1	16068000	1436	41.01	5.62	12	1.92	218.00	1591.00	12950	20230818	-30.97	5030	20230727	77.73	11240	-20.46	20240524	5890	51.78	20240315	12950	-30.97	20230818	5030	77.73	20230727	0.92	N	123690	500	80 억	115066	N	N	18	N	N
44	20240621	140800	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	40	2	0.45	2577887220	288160	129.45	8880	9190	8630	11540	6220	8880	8946.04	0.72	30943	9393	9136	8993	8736	8593	9065	8665	80	2660	500	5320	10	1	16068000	1433	40.92	5.61	12	1.79	218.00	1591.00	12950	20230818	-31.12	5030	20230727	77.34	11240	-20.64	20240524	5890	51.44	20240315	12950	-31.12	20230818	5030	77.34	20230727	0.92	N	123690	500	80 억	115066	N	N	18	N	N
45	20240621	130802	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	160	2	1.80	2386604900	266905	119.90	8880	9190	8630	11540	6220	8880	8941.79	0.72	36809	9393	9136	8993	8736	8593	9065	8665	80	2660	500	5320	10	1	16068000	1453	41.47	5.68	12	1.66	218.00	1591.00	12950	20230818	-30.19	5030	20230727	79.72	11240	-19.57	20240524	5890	53.48	20240315	12950	-30.19	20230818	5030	79.72	20230727	0.92	N	123690	500	80 억	115066	N	N	18	N	N
46	20240621	120805	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	210	2	2.36	2155176970	241380	108.44	8880	9190	8630	11540	6220	8880	8928.57	0.72	32773	9393	9136	8993	8736	8593	9065	8665	80	2660	500	5320	10	1	16068000	1461	41.70	5.71	12	1.50	218.00	1591.00	12950	20230818	-29.81	5030	20230727	80.72	11240	-19.13	20240524	5890	54.33	20240315	12950	-29.81	20230818	5030	80.72	20230727	0.92	N	123690	500	80 억	115066	N	N	18	N	N
47	20240621	110801	57	100.00	KOSPI	유통업	N	N	N	N	N	9020	140	2	1.58	1659309350	186880	83.95	8880	9120	8630	11540	6220	8880	8879.01	0.72	21532	9393	9136	8993	8736	8593	9065	8665	80	2660	500	5320	10	1	16068000	1449	41.38	5.67	12	1.16	218.00	1591.00	12950	20230818	-30.35	5030	20230727	79.32	11240	-19.75	20240524	5890	53.14	20240315	12950	-30.35	20230818	5030	79.32	20230727	0.92	N	123690	500	80 억	115066	N	N	18	N	N
48	20240621	100759	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	20	2	0.23	1037905690	118081	53.05	8880	9030	8630	11540	6220	8880	8789.74	0.72	17566	9393	9136	8993	8736	8593	9065	8665	80	2660	500	5320	10	1	16068000	1430	40.83	5.59	12	0.73	218.00	1591.00	12950	20230818	-31.27	5030	20230727	76.94	11240	-20.82	20240524	5890	51.10	20240315	12950	-31.27	20230818	5030	76.94	20230727	0.92	N	123690	500	80 억	115066	N	N	18	N	N
49	20240621	090804	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-110	5	-1.24	120372940	13685	6.15	8880	8880	8740	11540	6220	8880	8795.69	0.72	1722	9393	9136	8993	8736	8593	9065	8665	80	2660	500	5320	10	1	16068000	1409	40.23	5.51	12	0.09	218.00	1591.00	12950	20230818	-32.28	5030	20230727	74.35	11240	-21.98	20240524	5890	48.90	20240315	12950	-32.28	20230818	5030	74.35	20230727	0.92	N	123690	500	80 억	115066	N	N	18	N	N
50	20240620	160758	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-250	5	-2.74	1966607750	219355	45.96	9190	9250	8850	11860	6400	9130	8965.36	0.73	-3487	9936	9532	9316	8912	8696	9425	8805	80	2730	500	5470	10	1	16068000	1427	40.73	5.58	12	1.37	218.00	1591.00	12950	20230818	-31.43	5030	20230727	76.54	11240	-21.00	20240524	5890	50.76	20240315	12950	-31.43	20230818	5030	76.54	20230727	0.71	N	123690	500	80 억	117018	N	N	18	N	N
51	20240620	150758	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-280	5	-3.07	1863738810	207752	43.53	9190	9250	8850	11860	6400	9130	8970.89	0.73	-3517	9936	9532	9316	8912	8696	9425	8805	80	2730	500	5470	10	1	16068000	1422	40.60	5.56	12	1.29	218.00	1591.00	12950	20230818	-31.66	5030	20230727	75.94	11240	-21.26	20240524	5890	50.25	20240315	12950	-31.66	20230818	5030	75.94	20230727	0.71	N	123690	500	80 억	117018	N	N	28	N	N
52	20240620	140800	57	100.00	KOSPI	유통업	N	N	N	N	N	8890	-240	5	-2.63	1640305450	182567	38.25	9190	9250	8850	11860	6400	9130	8984.59	0.73	-2171	9936	9532	9316	8912	8696	9425	8805	80	2730	500	5470	10	1	16068000	1428	40.78	5.59	12	1.14	218.00	1591.00	12950	20230818	-31.35	5030	20230727	76.74	11240	-20.91	20240524	5890	50.93	20240315	12950	-31.35	20230818	5030	76.74	20230727	0.71	N	123690	500	80 억	117018	N	N	28	N	N
53	20240620	130759	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-250	5	-2.74	1521313130	169182	35.44	9190	9250	8850	11860	6400	9130	8992.08	0.73	-1655	9936	9532	9316	8912	8696	9425	8805	80	2730	500	5470	10	1	16068000	1427	40.73	5.58	12	1.05	218.00	1591.00	12950	20230818	-31.43	5030	20230727	76.54	11240	-21.00	20240524	5890	50.76	20240315	12950	-31.43	20230818	5030	76.54	20230727	0.71	N	123690	500	80 억	117018	N	N	28	N	N
54	20240620	120758	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	-200	5	-2.19	1389871850	154384	32.34	9190	9250	8850	11860	6400	9130	9002.60	0.73	-366	9936	9532	9316	8912	8696	9425	8805	80	2730	500	5470	10	1	16068000	1435	40.96	5.61	12	0.96	218.00	1591.00	12950	20230818	-31.04	5030	20230727	77.53	11240	-20.55	20240524	5890	51.61	20240315	12950	-31.04	20230818	5030	77.53	20230727	0.71	N	123690	500	80 억	117018	N	N	28	N	N
55	20240620	110800	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	-220	5	-2.41	1115477440	123553	25.89	9190	9250	8900	11860	6400	9130	9028.24	0.73	-911	9936	9532	9316	8912	8696	9425	8805	80	2730	500	5470	10	1	16068000	1432	40.87	5.60	12	0.77	218.00	1591.00	12950	20230818	-31.20	5030	20230727	77.14	11240	-20.73	20240524	5890	51.27	20240315	12950	-31.20	20230818	5030	77.14	20230727	0.71	N	123690	500	80 억	117018	N	N	28	N	N
56	20240620	100758	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-100	5	-1.10	818879500	90406	18.94	9190	9250	8950	11860	6400	9130	9057.71	0.73	3854	9936	9532	9316	8912	8696	9425	8805	80	2730	500	5470	10	1	16068000	1451	41.42	5.68	12	0.56	218.00	1591.00	12950	20230818	-30.27	5030	20230727	79.52	11240	-19.66	20240524	5890	53.31	20240315	12950	-30.27	20230818	5030	79.52	20230727	0.71	N	123690	500	80 억	117018	N	N	28	N	N
57	20240620	090804	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	40	2	0.44	140492100	15397	3.23	9190	9200	9060	11860	6400	9130	9124.60	0.73	-2046	9936	9532	9316	8912	8696	9425	8805	80	2730	500	5470	10	1	16068000	1473	42.06	5.76	12	0.10	218.00	1591.00	12950	20230818	-29.19	5030	20230727	82.31	11240	-18.42	20240524	5890	55.69	20240315	12950	-29.19	20230818	5030	82.31	20230727	0.71	N	123690	500	80 억	117018	N	N	28	N	N
58	20240619	160755	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	-380	5	-4.00	4388988480	469799	67.86	9460	9720	9100	12360	6660	9510	9342.54	0.95	-40942	10023	9766	9463	9206	8903	9615	9055	80	2850	500	5700	10	1	16068000	1467	41.88	5.74	12	2.92	218.00	1591.00	12950	20230818	-29.50	5030	20230727	81.51	11240	-18.77	20240524	5890	55.01	20240315	12950	-29.50	20230818	5030	81.51	20230727	0.68	N	123690	500	80 억	152725	N	N	28	N	N
59	20240619	150754	57	100.00	KOSPI	유통업	N	N	N	N	N	9110	-400	5	-4.21	4282059460	458083	66.17	9460	9720	9100	12360	6660	9510	9347.78	0.95	-38785	10023	9766	9463	9206	8903	9615	9055	80	2850	500	5700	10	1	16068000	1464	41.79	5.73	12	2.85	218.00	1591.00	12950	20230818	-29.65	5030	20230727	81.11	11240	-18.95	20240524	5890	54.67	20240315	12950	-29.65	20230818	5030	81.11	20230727	0.68	N	123690	500	80 억	152725	N	N	12	N	N
60	20240619	140801	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	-290	5	-3.05	3702031940	394733	57.02	9460	9720	9170	12360	6660	9510	9378.57	0.95	-39109	10023	9766	9463	9206	8903	9615	9055	80	2850	500	5700	10	1	16068000	1481	42.29	5.80	12	2.46	218.00	1591.00	12950	20230818	-28.80	5030	20230727	83.30	11240	-17.97	20240524	5890	56.54	20240315	12950	-28.80	20230818	5030	83.30	20230727	0.68	N	123690	500	80 억	152725	N	N	12	N	N
61	20240619	130752	57	100.00	KOSPI	유통업	N	N	N	N	N	9180	-330	5	-3.47	3457071940	368116	53.18	9460	9720	9180	12360	6660	9510	9391.25	0.95	-39922	10023	9766	9463	9206	8903	9615	9055	80	2850	500	5700	10	1	16068000	1475	42.11	5.77	12	2.29	218.00	1591.00	12950	20230818	-29.11	5030	20230727	82.50	11240	-18.33	20240524	5890	55.86	20240315	12950	-29.11	20230818	5030	82.50	20230727	0.68	N	123690	500	80 억	152725	N	N	12	N	N
62	20240619	120754	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	-290	5	-3.05	3165619570	336448	48.60	9460	9720	9210	12360	6660	9510	9408.94	0.95	-38297	10023	9766	9463	9206	8903	9615	9055	80	2850	500	5700	10	1	16068000	1481	42.29	5.80	12	2.09	218.00	1591.00	12950	20230818	-28.80	5030	20230727	83.30	11240	-17.97	20240524	5890	56.54	20240315	12950	-28.80	20230818	5030	83.30	20230727	0.68	N	123690	500	80 억	152725	N	N	12	N	N
63	20240619	110756	57	100.00	KOSPI	유통업	N	N	N	N	N	9360	-150	5	-1.58	2585037770	273733	39.54	9460	9720	9220	12360	6660	9510	9443.65	0.95	-9333	10023	9766	9463	9206	8903	9615	9055	80	2850	500	5700	10	1	16068000	1504	42.94	5.88	12	1.70	218.00	1591.00	12950	20230818	-27.72	5030	20230727	86.08	11240	-16.73	20240524	5890	58.91	20240315	12950	-27.72	20230818	5030	86.08	20230727	0.68	N	123690	500	80 억	152725	N	N	12	N	N
64	20240619	100756	57	100.00	KOSPI	유통업	N	N	N	N	N	9410	-100	5	-1.05	1922680640	202834	29.30	9460	9720	9220	12360	6660	9510	9479.08	0.95	-5514	10023	9766	9463	9206	8903	9615	9055	80	2850	500	5700	10	1	16068000	1512	43.17	5.91	12	1.26	218.00	1591.00	12950	20230818	-27.34	5030	20230727	87.08	11240	-16.28	20240524	5890	59.76	20240315	12950	-27.34	20230818	5030	87.08	20230727	0.68	N	123690	500	80 억	152725	N	N	12	N	N
65	20240619	090803	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	-210	5	-2.21	327317590	34994	5.06	9460	9500	9260	12360	6660	9510	9353.50	0.95	-6455	10023	9766	9463	9206	8903	9615	9055	80	2850	500	5700	10	1	16068000	1494	42.66	5.85	12	0.22	218.00	1591.00	12950	20230818	-28.19	5030	20230727	84.89	11240	-17.26	20240524	5890	57.89	20240315	12950	-28.19	20230818	5030	84.89	20230727	0.68	N	123690	500	80 억	152725	N	N	12	N	N
66	20240618	160750	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	10	2	0.11	6379429570	673256	130.30	9620	9720	9160	12350	6650	9500	9475.36	0.89	-6802	10053	9776	9533	9256	9013	9655	9135	80	2850	500	5700	10	1	16068000	1528	43.62	5.98	12	4.19	218.00	1591.00	12950	20230818	-26.56	5030	20230727	89.07	11240	-15.39	20240524	5890	61.46	20240315	12950	-26.56	20230818	5030	89.07	20230727	0.54	N	123690	500	80 억	142335	N	N	12	N	N
67	20240618	150749	57	100.00	KOSPI	유통업	N	N	N	N	N	9560	60	2	0.63	6054171110	639109	123.69	9620	9720	9160	12350	6650	9500	9472.83	0.89	-11184	10053	9776	9533	9256	9013	9655	9135	80	2850	500	5700	10	1	16068000	1536	43.85	6.01	12	3.98	218.00	1591.00	12950	20230818	-26.18	5030	20230727	90.06	11240	-14.95	20240524	5890	62.31	20240315	12950	-26.18	20230818	5030	90.06	20230727	0.54	N	123690	500	80 억	142335	N	N	17	N	N
68	20240618	140751	57	100.00	KOSPI	유통업	N	N	N	N	N	9540	40	2	0.42	5214606480	551783	106.79	9620	9720	9160	12350	6650	9500	9450.47	0.89	-26624	10053	9776	9533	9256	9013	9655	9135	80	2850	500	5700	10	1	16068000	1533	43.76	6.00	12	3.43	218.00	1591.00	12950	20230818	-26.33	5030	20230727	89.66	11240	-15.12	20240524	5890	61.97	20240315	12950	-26.33	20230818	5030	89.66	20230727	0.54	N	123690	500	80 억	142335	N	N	17	N	N
69	20240618	130755	57	100.00	KOSPI	유통업	N	N	N	N	N	9580	80	2	0.84	4749488430	503123	97.37	9620	9720	9160	12350	6650	9500	9440.01	0.89	-27445	10053	9776	9533	9256	9013	9655	9135	80	2850	500	5700	10	1	16068000	1539	43.94	6.02	12	3.13	218.00	1591.00	12950	20230818	-26.02	5030	20230727	90.46	11240	-14.77	20240524	5890	62.65	20240315	12950	-26.02	20230818	5030	90.46	20230727	0.54	N	123690	500	80 억	142335	N	N	17	N	N
70	20240618	120754	57	100.00	KOSPI	유통업	N	N	N	N	N	9420	-80	5	-0.84	3776622490	401358	77.68	9620	9720	9160	12350	6650	9500	9409.61	0.89	-22208	10053	9776	9533	9256	9013	9655	9135	80	2850	500	5700	10	1	16068000	1514	43.21	5.92	12	2.50	218.00	1591.00	12950	20230818	-27.26	5030	20230727	87.28	11240	-16.19	20240524	5890	59.93	20240315	12950	-27.26	20230818	5030	87.28	20230727	0.54	N	123690	500	80 억	142335	N	N	17	N	N
71	20240618	110752	57	100.00	KOSPI	유통업	N	N	N	N	N	9180	-320	5	-3.37	2496259110	266063	51.49	9620	9720	9160	12350	6650	9500	9382.21	0.89	-10846	10053	9776	9533	9256	9013	9655	9135	80	2850	500	5700	10	1	16068000	1475	42.11	5.77	12	1.66	218.00	1591.00	12950	20230818	-29.11	5030	20230727	82.50	11240	-18.33	20240524	5890	55.86	20240315	12950	-29.11	20230818	5030	82.50	20230727	0.54	N	123690	500	80 억	142335	N	N	17	N	N
72	20240618	100751	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	-170	5	-1.79	1964042860	208325	40.32	9620	9720	9260	12350	6650	9500	9427.78	0.89	-3523	10053	9776	9533	9256	9013	9655	9135	80	2850	500	5700	10	1	16068000	1499	42.80	5.86	12	1.30	218.00	1591.00	12950	20230818	-27.95	5030	20230727	85.49	11240	-16.99	20240524	5890	58.40	20240315	12950	-27.95	20230818	5030	85.49	20230727	0.54	N	123690	500	80 억	142335	N	N	17	N	N
73	20240618	090800	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	-70	5	-0.74	566714480	59230	11.46	9620	9720	9420	12350	6650	9500	9568.03	0.89	-14068	10053	9776	9533	9256	9013	9655	9135	80	2850	500	5700	10	1	16068000	1515	43.26	5.93	12	0.37	218.00	1591.00	12950	20230818	-27.18	5030	20230727	87.48	11240	-16.10	20240524	5890	60.10	20240315	12950	-27.18	20230818	5030	87.48	20230727	0.54	N	123690	500	80 억	142335	N	N	17	N	N
74	20240617	160746	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	-390	5	-3.94	4771435020	502247	6.83	9770	9810	9290	12850	6930	9890	9499.85	0.97	14751	11936	10912	10166	9142	8396	11425	9655	80	2960	500	5930	10	1	16068000	1526	43.58	5.97	12	3.13	218.00	1591.00	12950	20230818	-26.64	5030	20230727	88.87	11240	-15.48	20240524	5890	61.29	20240315	12950	-26.64	20230818	5030	88.87	20230727	0.53	N	123690	500	80 억	156073	N	N	17	N	N
75	20240617	150752	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	-390	5	-3.94	4538501520	477647	6.49	9770	9810	9290	12850	6930	9890	9501.45	0.97	13065	11936	10912	10166	9142	8396	11425	9655	80	2960	500	5930	10	1	16068000	1526	43.58	5.97	12	2.97	218.00	1591.00	12950	20230818	-26.64	5030	20230727	88.87	11240	-15.48	20240524	5890	61.29	20240315	12950	-26.64	20230818	5030	88.87	20230727	0.53	N	123690	500	80 억	156073	N	N	24	N	N
76	20240617	140744	57	100.00	KOSPI	유통업	N	N	N	N	N	9410	-480	5	-4.85	4146047810	436174	5.93	9770	9810	9290	12850	6930	9890	9505.12	0.97	17708	11936	10912	10166	9142	8396	11425	9655	80	2960	500	5930	10	1	16068000	1512	43.17	5.91	12	2.71	218.00	1591.00	12950	20230818	-27.34	5030	20230727	87.08	11240	-16.28	20240524	5890	59.76	20240315	12950	-27.34	20230818	5030	87.08	20230727	0.53	N	123690	500	80 억	156073	N	N	24	N	N
77	20240617	130743	57	100.00	KOSPI	유통업	N	N	N	N	N	9370	-520	5	-5.26	3896716290	409638	5.57	9770	9810	9290	12850	6930	9890	9512.20	0.97	16039	11936	10912	10166	9142	8396	11425	9655	80	2960	500	5930	10	1	16068000	1506	42.98	5.89	12	2.55	218.00	1591.00	12950	20230818	-27.64	5030	20230727	86.28	11240	-16.64	20240524	5890	59.08	20240315	12950	-27.64	20230818	5030	86.28	20230727	0.53	N	123690	500	80 억	156073	N	N	24	N	N
78	20240617	120745	57	100.00	KOSPI	유통업	N	N	N	N	N	9340	-550	5	-5.56	3682693290	386721	5.26	9770	9810	9290	12850	6930	9890	9522.47	0.97	17061	11936	10912	10166	9142	8396	11425	9655	80	2960	500	5930	10	1	16068000	1501	42.84	5.87	12	2.41	218.00	1591.00	12950	20230818	-27.88	5030	20230727	85.69	11240	-16.90	20240524	5890	58.57	20240315	12950	-27.88	20230818	5030	85.69	20230727	0.53	N	123690	500	80 억	156073	N	N	24	N	N
79	20240617	110738	57	100.00	KOSPI	유통업	N	N	N	N	N	9410	-480	5	-4.85	3192678660	334268	4.54	9770	9810	9400	12850	6930	9890	9550.83	0.97	14165	11936	10912	10166	9142	8396	11425	9655	80	2960	500	5930	10	1	16068000	1512	43.17	5.91	12	2.08	218.00	1591.00	12950	20230818	-27.34	5030	20230727	87.08	11240	-16.28	20240524	5890	59.76	20240315	12950	-27.34	20230818	5030	87.08	20230727	0.53	N	123690	500	80 억	156073	N	N	24	N	N
80	20240617	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	9460	-430	5	-4.35	2693137130	281434	3.83	9770	9810	9420	12850	6930	9890	9568.86	0.97	21034	11936	10912	10166	9142	8396	11425	9655	80	2960	500	5930	10	1	16068000	1520	43.39	5.95	12	1.75	218.00	1591.00	12950	20230818	-26.95	5030	20230727	88.07	11240	-15.84	20240524	5890	60.61	20240315	12950	-26.95	20230818	5030	88.07	20230727	0.53	N	123690	500	80 억	156073	N	N	24	N	N
81	20240617	090744	57	100.00	KOSPI	유통업	N	N	N	N	N	9590	-300	5	-3.03	974688000	100799	1.37	9770	9810	9530	12850	6930	9890	9668.71	0.97	-380	11936	10912	10166	9142	8396	11425	9655	80	2960	500	5930	10	1	16068000	1541	43.99	6.03	12	0.63	218.00	1591.00	12950	20230818	-25.95	5030	20230727	90.66	11240	-14.68	20240524	5890	62.82	20240315	12950	-25.95	20230818	5030	90.66	20230727	0.53	N	123690	500	80 억	156073	N	N	24	N	N
82	20240614	160637	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	740	2	8.09	77013157010	7338153	848.82	9450	11190	9420	11890	6410	9150	10495.11	1.26	-43531	9963	9556	9133	8726	8303	9760	8930	80	2740	500	5490	10	1	16068000	1589	45.37	6.22	12	45.67	218.00	1591.00	12950	20230818	-23.63	5030	20230727	96.62	11240	-12.01	20240524	5890	67.91	20240315	12950	-23.63	20230818	5030	96.62	20230727	0.63	N	123690	500	80 억	201787	N	N	24	N	N
83	20240614	150639	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	710	2	7.76	75924680110	7228295	836.11	9450	11190	9420	11890	6410	9150	10503.82	1.26	-55028	9963	9556	9133	8726	8303	9760	8930	80	2740	500	5490	10	1	16068000	1584	45.23	6.20	12	44.99	218.00	1591.00	12950	20230818	-23.86	5030	20230727	96.02	11240	-12.28	20240524	5890	67.40	20240315	12950	-23.86	20230818	5030	96.02	20230727	0.63	N	123690	500	80 억	201787	N	N	224	N	N
84	20240614	140638	57	100.00	KOSPI	유통업	N	N	N	N	N	9650	500	2	5.46	74135176130	7045516	814.97	9450	11190	9420	11890	6410	9150	10522.32	1.26	-79913	9963	9556	9133	8726	8303	9760	8930	80	2740	500	5490	10	1	16068000	1551	44.27	6.07	12	43.85	218.00	1591.00	12950	20230818	-25.48	5030	20230727	91.85	11240	-14.15	20240524	5890	63.84	20240315	12950	-25.48	20230818	5030	91.85	20230727	0.63	N	123690	500	80 억	201787	N	N	224	N	N
85	20240614	130637	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	700	2	7.65	72405254410	6868660	794.51	9450	11190	9420	11890	6410	9150	10541.39	1.26	-89016	9963	9556	9133	8726	8303	9760	8930	80	2740	500	5490	10	1	16068000	1583	45.18	6.19	12	42.75	218.00	1591.00	12950	20230818	-23.94	5030	20230727	95.83	11240	-12.37	20240524	5890	67.23	20240315	12950	-23.94	20230818	5030	95.83	20230727	0.63	N	123690	500	80 억	201787	N	N	224	N	N
86	20240614	120641	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	990	2	10.82	70243295590	6651408	769.38	9450	11190	9420	11890	6410	9150	10560.67	1.26	-85772	9963	9556	9133	8726	8303	9760	8930	80	2740	500	5490	10	1	16068000	1629	46.51	6.37	12	41.40	218.00	1591.00	12950	20230818	-21.70	5030	20230727	101.59	11240	-9.79	20240524	5890	72.16	20240315	12950	-21.70	20230818	5030	101.59	20230727	0.63	N	123690	500	80 억	201787	N	N	224	N	N
87	20240614	110731	57	100.00	KOSPI	유통업	N	N	N	N	N	10110	960	2	10.49	68447220900	6473703	748.83	9450	11190	9420	11890	6410	9150	10573.12	1.26	-83370	9963	9556	9133	8726	8303	9760	8930	80	2740	500	5490	10	1	16068000	1624	46.38	6.35	12	40.29	218.00	1591.00	12950	20230818	-21.93	5030	20230727	100.99	11240	-10.05	20240524	5890	71.65	20240315	12950	-21.93	20230818	5030	100.99	20230727	0.63	N	123690	500	80 억	201787	N	N	224	N	N
88	20240614	100729	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	1150	2	12.57	62527955100	5885819	680.83	9450	11190	9420	11890	6410	9150	10623.49	1.26	-85338	9963	9556	9133	8726	8303	9760	8930	80	2740	500	5490	10	1	16068000	1655	47.25	6.47	12	36.63	218.00	1591.00	12950	20230818	-20.46	5030	20230727	104.77	11240	-8.36	20240524	5890	74.87	20240315	12950	-20.46	20230818	5030	104.77	20230727	0.63	N	123690	500	80 억	201787	N	N	224	N	N
89	20240614	090733	57	100.00	KOSPI	유통업	N	N	N	N	N	10540	1390	2	15.19	11054300720	1075333	124.39	9450	10600	9420	11890	6410	9150	10279.89	1.26	-1906	9963	9556	9133	8726	8303	9760	8930	80	2740	500	5490	10	1	16068000	1694	48.35	6.62	12	6.69	218.00	1591.00	12950	20230818	-18.61	5030	20230727	109.54	11240	-6.23	20240524	5890	78.95	20240315	12950	-18.61	20230818	5030	109.54	20230727	0.63	N	123690	500	80 억	201787	N	N	224	N	N
90	20240613	160722	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	140	2	1.55	7753439970	842173	173.90	9080	9540	8710	11710	6310	9010	9206.54	1.30	-2211	9416	9212	8936	8732	8456	9315	8835	80	2700	500	5400	10	1	16068000	1470	41.97	5.75	12	5.24	218.00	1591.00	12950	20230818	-29.34	5030	20230727	81.91	11240	-18.59	20240524	5890	55.35	20240315	12950	-29.34	20230818	5030	81.91	20230727	0.59	N	123690	500	80 억	209497	N	N	224	N	N
91	20240613	150735	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	120	2	1.33	7627052180	828340	171.05	9080	9540	8710	11710	6310	9010	9207.65	1.30	-1472	9416	9212	8936	8732	8456	9315	8835	80	2700	500	5400	10	1	16068000	1467	41.88	5.74	12	5.16	218.00	1591.00	12950	20230818	-29.50	5030	20230727	81.51	11240	-18.77	20240524	5890	55.01	20240315	12950	-29.50	20230818	5030	81.51	20230727	0.59	N	123690	500	80 억	209497	N	N	4	N	N
92	20240613	140729	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	90	2	1.00	7324566890	795174	164.20	9080	9540	8710	11710	6310	9010	9211.29	1.30	-10827	9416	9212	8936	8732	8456	9315	8835	80	2700	500	5400	10	1	16068000	1462	41.74	5.72	12	4.95	218.00	1591.00	12950	20230818	-29.73	5030	20230727	80.91	11240	-19.04	20240524	5890	54.50	20240315	12950	-29.73	20230818	5030	80.91	20230727	0.59	N	123690	500	80 억	209497	N	N	4	N	N
93	20240613	130727	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	240	2	2.66	6745808130	731945	151.14	9080	9540	8710	11710	6310	9010	9216.29	1.30	8626	9416	9212	8936	8732	8456	9315	8835	80	2700	500	5400	10	1	16068000	1486	42.43	5.81	12	4.56	218.00	1591.00	12950	20230818	-28.57	5030	20230727	83.90	11240	-17.70	20240524	5890	57.05	20240315	12950	-28.57	20230818	5030	83.90	20230727	0.59	N	123690	500	80 억	209497	N	N	4	N	N
94	20240613	120729	57	100.00	KOSPI	유통업	N	N	N	N	N	9370	360	2	4.00	6085677370	660565	136.40	9080	9540	8710	11710	6310	9010	9212.85	1.30	1117	9416	9212	8936	8732	8456	9315	8835	80	2700	500	5400	10	1	16068000	1506	42.98	5.89	12	4.11	218.00	1591.00	12950	20230818	-27.64	5030	20230727	86.28	11240	-16.64	20240524	5890	59.08	20240315	12950	-27.64	20230818	5030	86.28	20230727	0.59	N	123690	500	80 억	209497	N	N	4	N	N
95	20240613	110723	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	300	2	3.33	5173683440	562778	116.21	9080	9540	8710	11710	6310	9010	9193.13	1.30	-6135	9416	9212	8936	8732	8456	9315	8835	80	2700	500	5400	10	1	16068000	1496	42.71	5.85	12	3.50	218.00	1591.00	12950	20230818	-28.11	5030	20230727	85.09	11240	-17.17	20240524	5890	58.06	20240315	12950	-28.11	20230818	5030	85.09	20230727	0.59	N	123690	500	80 억	209497	N	N	4	N	N
96	20240613	100722	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	20	2	0.22	1512111170	169407	34.98	9080	9100	8710	11710	6310	9010	8925.88	1.30	-5651	9416	9212	8936	8732	8456	9315	8835	80	2700	500	5400	10	1	16068000	1451	41.42	5.68	12	1.05	218.00	1591.00	12950	20230818	-30.27	5030	20230727	79.52	11240	-19.66	20240524	5890	53.31	20240315	12950	-30.27	20230818	5030	79.52	20230727	0.59	N	123690	500	80 억	209497	N	N	4	N	N
97	20240613	090732	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	-140	5	-1.55	374649860	41605	8.59	9080	9100	8850	11710	6310	9010	9004.92	1.30	-11260	9416	9212	8936	8732	8456	9315	8835	80	2700	500	5400	10	1	16068000	1425	40.69	5.58	12	0.26	218.00	1591.00	12950	20230818	-31.51	5030	20230727	76.34	11240	-21.09	20240524	5890	50.59	20240315	12950	-31.51	20230818	5030	76.34	20230727	0.59	N	123690	500	80 억	209497	N	N	4	N	N
98	20240612	160716	57	100.00	KOSPI	유통업	N	N	N	N	N	9010	380	2	4.40	4279138580	479719	163.73	8670	9140	8660	11210	6050	8630	8920.07	0.95	54469	9243	8936	8763	8456	8283	8850	8370	80	2580	500	5170	10	1	16068000	1448	41.33	5.66	12	2.99	218.00	1591.00	12950	20230818	-30.42	5030	20230727	79.13	11240	-19.84	20240524	5890	52.97	20240315	12950	-30.42	20230818	5030	79.13	20230727	0.61	N	123690	500	80 억	152591	N	N	4	N	N
99	20240612	150727	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	320	2	3.71	4085341770	458170	156.37	8670	9140	8660	11210	6050	8630	8916.65	0.95	54241	9243	8936	8763	8456	8283	8850	8370	80	2580	500	5170	10	1	16068000	1438	41.06	5.63	12	2.85	218.00	1591.00	12950	20230818	-30.89	5030	20230727	77.93	11240	-20.37	20240524	5890	51.95	20240315	12950	-30.89	20230818	5030	77.93	20230727	0.61	N	123690	500	80 억	152591	N	N	7	N	N
100	20240612	140721	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	290	2	3.36	3765673840	422271	144.12	8670	9140	8660	11210	6050	8630	8917.67	0.95	50645	9243	8936	8763	8456	8283	8850	8370	80	2580	500	5170	10	1	16068000	1433	40.92	5.61	12	2.63	218.00	1591.00	12950	20230818	-31.12	5030	20230727	77.34	11240	-20.64	20240524	5890	51.44	20240315	12950	-31.12	20230818	5030	77.34	20230727	0.61	N	123690	500	80 억	152591	N	N	7	N	N
101	20240612	130723	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	290	2	3.36	3570097850	400380	136.65	8670	9140	8660	11210	6050	8630	8916.77	0.95	47656	9243	8936	8763	8456	8283	8850	8370	80	2580	500	5170	10	1	16068000	1433	40.92	5.61	12	2.49	218.00	1591.00	12950	20230818	-31.12	5030	20230727	77.34	11240	-20.64	20240524	5890	51.44	20240315	12950	-31.12	20230818	5030	77.34	20230727	0.61	N	123690	500	80 억	152591	N	N	7	N	N
102	20240612	120718	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	300	2	3.48	3264916680	366327	125.03	8670	9140	8660	11210	6050	8630	8912.57	0.95	44621	9243	8936	8763	8456	8283	8850	8370	80	2580	500	5170	10	1	16068000	1435	40.96	5.61	12	2.28	218.00	1591.00	12950	20230818	-31.04	5030	20230727	77.53	11240	-20.55	20240524	5890	51.61	20240315	12950	-31.04	20230818	5030	77.53	20230727	0.61	N	123690	500	80 억	152591	N	N	7	N	N
103	20240612	110720	57	100.00	KOSPI	유통업	N	N	N	N	N	8890	260	2	3.01	1925612420	217904	74.37	8670	9020	8660	11210	6050	8630	8836.98	0.95	40747	9243	8936	8763	8456	8283	8850	8370	80	2580	500	5170	10	1	16068000	1428	40.78	5.59	12	1.36	218.00	1591.00	12950	20230818	-31.35	5030	20230727	76.74	11240	-20.91	20240524	5890	50.93	20240315	12950	-31.35	20230818	5030	76.74	20230727	0.61	N	123690	500	80 억	152591	N	N	7	N	N
104	20240612	100721	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	130	2	1.51	847378690	96820	33.04	8670	8840	8660	11210	6050	8630	8752.10	0.95	34039	9243	8936	8763	8456	8283	8850	8370	80	2580	500	5170	10	1	16068000	1408	40.18	5.51	12	0.60	218.00	1591.00	12950	20230818	-32.36	5030	20230727	74.16	11240	-22.06	20240524	5890	48.73	20240315	12950	-32.36	20230818	5030	74.16	20230727	0.61	N	123690	500	80 억	152591	N	N	7	N	N
105	20240612	090722	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	80	2	0.93	52109880	5980	2.04	8670	8760	8670	11210	6050	8630	8714.03	0.95	703	9243	8936	8763	8456	8283	8850	8370	80	2580	500	5170	10	1	16068000	1400	39.95	5.47	12	0.04	218.00	1591.00	12950	20230818	-32.74	5030	20230727	73.16	11240	-22.51	20240524	5890	47.88	20240315	12950	-32.74	20230818	5030	73.16	20230727	0.61	N	123690	500	80 억	152591	N	N	7	N	N
106	20240610	160714	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	-10	5	-0.12	1547035020	178376	70.64	8620	8790	8480	11270	6070	8670	8672.91	1.27	570	8903	8786	8693	8576	8483	8740	8530	80	2600	500	5200	10	1	16068000	1391	39.72	5.44	12	1.11	218.00	1591.00	12950	20230818	-33.13	5030	20230727	72.17	11240	-22.95	20240524	5890	47.03	20240315	12950	-33.13	20230818	5030	72.17	20230727	0.64	N	123690	500	80 억	203858	N	N	14	N	N
107	20240610	150721	57	100.00	KOSPI	유통업	N	N	N	N	N	8670	0	3	0.00	1487548790	171513	67.92	8620	8790	8480	11270	6070	8670	8673.10	1.27	91	8903	8786	8693	8576	8483	8740	8530	80	2600	500	5200	10	1	16068000	1393	39.77	5.45	12	1.07	218.00	1591.00	12950	20230818	-33.05	5030	20230727	72.37	11240	-22.86	20240524	5890	47.20	20240315	12950	-33.05	20230818	5030	72.37	20230727	0.64	N	123690	500	80 억	203858	N	N	5	N	N
108	20240610	140716	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	30	2	0.35	1287789420	148455	58.79	8620	8790	8480	11270	6070	8670	8674.61	1.27	167	8903	8786	8693	8576	8483	8740	8530	80	2600	500	5200	10	1	16068000	1398	39.91	5.47	12	0.92	218.00	1591.00	12950	20230818	-32.82	5030	20230727	72.96	11240	-22.60	20240524	5890	47.71	20240315	12950	-32.82	20230818	5030	72.96	20230727	0.64	N	123690	500	80 억	203858	N	N	5	N	N
109	20240610	130715	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	80	2	0.92	1185493210	136707	54.14	8620	8790	8480	11270	6070	8670	8671.78	1.27	-1140	8903	8786	8693	8576	8483	8740	8530	80	2600	500	5200	10	1	16068000	1406	40.14	5.50	12	0.85	218.00	1591.00	12950	20230818	-32.43	5030	20230727	73.96	11240	-22.15	20240524	5890	48.56	20240315	12950	-32.43	20230818	5030	73.96	20230727	0.64	N	123690	500	80 억	203858	N	N	5	N	N
110	20240610	120715	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	50	2	0.58	1102850160	127251	50.39	8620	8790	8480	11270	6070	8670	8666.73	1.27	-2745	8903	8786	8693	8576	8483	8740	8530	80	2600	500	5200	10	1	16068000	1401	40.00	5.48	12	0.79	218.00	1591.00	12950	20230818	-32.66	5030	20230727	73.36	11240	-22.42	20240524	5890	48.05	20240315	12950	-32.66	20230818	5030	73.36	20230727	0.64	N	123690	500	80 억	203858	N	N	5	N	N
111	20240610	110719	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	40	2	0.46	927780780	107217	42.46	8620	8790	8480	11270	6070	8670	8653.28	1.27	-3755	8903	8786	8693	8576	8483	8740	8530	80	2600	500	5200	10	1	16068000	1400	39.95	5.47	12	0.67	218.00	1591.00	12950	20230818	-32.74	5030	20230727	73.16	11240	-22.51	20240524	5890	47.88	20240315	12950	-32.74	20230818	5030	73.16	20230727	0.64	N	123690	500	80 억	203858	N	N	5	N	N
112	20240610	100715	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	60	2	0.69	677848470	78475	31.08	8620	8790	8480	11270	6070	8670	8637.72	1.27	-2277	8903	8786	8693	8576	8483	8740	8530	80	2600	500	5200	10	1	16068000	1403	40.05	5.49	12	0.49	218.00	1591.00	12950	20230818	-32.59	5030	20230727	73.56	11240	-22.33	20240524	5890	48.22	20240315	12950	-32.59	20230818	5030	73.56	20230727	0.64	N	123690	500	80 억	203858	N	N	5	N	N
113	20240610	090721	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	-130	5	-1.50	132375140	15491	6.13	8620	8630	8500	11270	6070	8670	8544.48	1.27	931	8903	8786	8693	8576	8483	8740	8530	80	2600	500	5200	10	1	16068000	1372	39.17	5.37	12	0.10	218.00	1591.00	12950	20230818	-34.05	5030	20230727	69.78	11240	-24.02	20240524	5890	44.99	20240315	12950	-34.05	20230818	5030	69.78	20230727	0.64	N	123690	500	80 억	203858	N	N	5	N	N
114	20240607	160740	57	100.00	KOSPI	유통업	N	N	N	N	N	8670	-160	5	-1.81	2159384310	248898	85.07	8810	8810	8600	11470	6190	8830	8675.78	1.08	25480	9356	9092	8816	8552	8276	8955	8415	80	2640	500	5290	10	1	16068000	1393	39.77	5.45	12	1.55	218.00	1591.00	12950	20230818	-33.05	5030	20230727	72.37	11240	-22.86	20240524	5890	47.20	20240315	12950	-33.05	20230818	5030	72.37	20230727	0.67	N	123690	500	80 억	174232	N	N	5	N	N
115	20240607	150746	57	100.00	KOSPI	유통업	N	N	N	N	N	8670	-160	5	-1.81	2002950060	230824	78.89	8810	8810	8600	11470	6190	8830	8677.39	1.08	16754	9356	9092	8816	8552	8276	8955	8415	80	2640	500	5290	10	1	16068000	1393	39.77	5.45	12	1.44	218.00	1591.00	12950	20230818	-33.05	5030	20230727	72.37	11240	-22.86	20240524	5890	47.20	20240315	12950	-33.05	20230818	5030	72.37	20230727	0.67	N	123690	500	80 억	174232	N	N	3	N	N
116	20240607	140740	57	100.00	KOSPI	유통업	N	N	N	N	N	8640	-190	5	-2.15	1874470090	215986	73.82	8810	8810	8600	11470	6190	8830	8678.66	1.08	16814	9356	9092	8816	8552	8276	8955	8415	80	2640	500	5290	10	1	16068000	1388	39.63	5.43	12	1.34	218.00	1591.00	12950	20230818	-33.28	5030	20230727	71.77	11240	-23.13	20240524	5890	46.69	20240315	12950	-33.28	20230818	5030	71.77	20230727	0.67	N	123690	500	80 억	174232	N	N	3	N	N
117	20240607	130735	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	-90	5	-1.02	1683788610	194015	66.31	8810	8810	8600	11470	6190	8830	8678.65	1.08	20078	9356	9092	8816	8552	8276	8955	8415	80	2640	500	5290	10	1	16068000	1404	40.09	5.49	12	1.21	218.00	1591.00	12950	20230818	-32.51	5030	20230727	73.76	11240	-22.24	20240524	5890	48.39	20240315	12950	-32.51	20230818	5030	73.76	20230727	0.67	N	123690	500	80 억	174232	N	N	3	N	N
118	20240607	120741	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-180	5	-2.04	1493414640	172138	58.84	8810	8810	8600	11470	6190	8830	8675.68	1.08	12773	9356	9092	8816	8552	8276	8955	8415	80	2640	500	5290	10	1	16068000	1390	39.68	5.44	12	1.07	218.00	1591.00	12950	20230818	-33.20	5030	20230727	71.97	11240	-23.04	20240524	5890	46.86	20240315	12950	-33.20	20230818	5030	71.97	20230727	0.67	N	123690	500	80 억	174232	N	N	3	N	N
119	20240607	110730	57	100.00	KOSPI	유통업	N	N	N	N	N	8680	-150	5	-1.70	1386029090	159719	54.59	8810	8810	8600	11470	6190	8830	8677.92	1.08	10848	9356	9092	8816	8552	8276	8955	8415	80	2640	500	5290	10	1	16068000	1395	39.82	5.46	12	0.99	218.00	1591.00	12950	20230818	-32.97	5030	20230727	72.56	11240	-22.78	20240524	5890	47.37	20240315	12950	-32.97	20230818	5030	72.56	20230727	0.67	N	123690	500	80 억	174232	N	N	3	N	N
120	20240607	100741	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	-170	5	-1.93	951340950	109396	37.39	8810	8810	8630	11470	6190	8830	8696.30	1.08	29738	9356	9092	8816	8552	8276	8955	8415	80	2640	500	5290	10	1	16068000	1391	39.72	5.44	12	0.68	218.00	1591.00	12950	20230818	-33.13	5030	20230727	72.17	11240	-22.95	20240524	5890	47.03	20240315	12950	-33.13	20230818	5030	72.17	20230727	0.67	N	123690	500	80 억	174232	N	N	3	N	N
121	20240607	090739	57	100.00	KOSPI	유통업	N	N	N	N	N	8690	-140	5	-1.59	261033760	30006	10.26	8810	8810	8630	11470	6190	8830	8699.38	1.08	9076	9356	9092	8816	8552	8276	8955	8415	80	2640	500	5290	10	1	16068000	1396	39.86	5.46	12	0.19	218.00	1591.00	12950	20230818	-32.90	5030	20230727	72.76	11240	-22.69	20240524	5890	47.54	20240315	12950	-32.90	20230818	5030	72.76	20230727	0.67	N	123690	500	80 억	174232	N	N	3	N	N
122	20240605	160737	57	100.00	KOSPI	유통업	N	N	N	N	N	8830	-150	5	-1.67	2545575910	290985	61.19	9080	9080	8540	11670	6290	8980	8748.09	0.67	66081	9713	9346	9153	8786	8593	9250	8690	80	2690	500	5380	10	1	16068000	1419	40.50	5.55	12	1.81	218.00	1591.00	12950	20230818	-31.81	5030	20230727	75.55	11240	-21.44	20240524	5890	49.92	20240315	12950	-31.81	20230818	5030	75.55	20230727	0.54	N	123690	500	80 억	107098	N	N	3	N	N
123	20240605	150734	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-210	5	-2.34	2469792660	282365	59.38	9080	9080	8540	11670	6290	8980	8746.77	0.67	61743	9713	9346	9153	8786	8593	9250	8690	80	2690	500	5380	10	1	16068000	1409	40.23	5.51	12	1.76	218.00	1591.00	12950	20230818	-32.28	5030	20230727	74.35	11240	-21.98	20240524	5890	48.90	20240315	12950	-32.28	20230818	5030	74.35	20230727	0.54	N	123690	500	80 억	107098	N	N	0	N	N
124	20240605	140736	57	100.00	KOSPI	유통업	N	N	N	N	N	8850	-130	5	-1.45	2246544700	256975	54.04	9080	9080	8540	11670	6290	8980	8742.22	0.67	58710	9713	9346	9153	8786	8593	9250	8690	80	2690	500	5380	10	1	16068000	1422	40.60	5.56	12	1.60	218.00	1591.00	12950	20230818	-31.66	5030	20230727	75.94	11240	-21.26	20240524	5890	50.25	20240315	12950	-31.66	20230818	5030	75.94	20230727	0.54	N	123690	500	80 억	107098	N	N	0	N	N
125	20240605	130736	57	100.00	KOSPI	유통업	N	N	N	N	N	8750	-230	5	-2.56	2059894280	235761	49.58	9080	9080	8540	11670	6290	8980	8737.16	0.67	51362	9713	9346	9153	8786	8593	9250	8690	80	2690	500	5380	10	1	16068000	1406	40.14	5.50	12	1.47	218.00	1591.00	12950	20230818	-32.43	5030	20230727	73.96	11240	-22.15	20240524	5890	48.56	20240315	12950	-32.43	20230818	5030	73.96	20230727	0.54	N	123690	500	80 억	107098	N	N	0	N	N
126	20240605	120733	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-210	5	-2.34	1899568690	217563	45.75	9080	9080	8540	11670	6290	8980	8731.06	0.67	48343	9713	9346	9153	8786	8593	9250	8690	80	2690	500	5380	10	1	16068000	1409	40.23	5.51	12	1.35	218.00	1591.00	12950	20230818	-32.28	5030	20230727	74.35	11240	-21.98	20240524	5890	48.90	20240315	12950	-32.28	20230818	5030	74.35	20230727	0.54	N	123690	500	80 억	107098	N	N	0	N	N
127	20240605	110735	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	-220	5	-2.45	1701681340	194928	40.99	9080	9080	8540	11670	6290	8980	8729.73	0.67	42720	9713	9346	9153	8786	8593	9250	8690	80	2690	500	5380	10	1	16068000	1408	40.18	5.51	12	1.21	218.00	1591.00	12950	20230818	-32.36	5030	20230727	74.16	11240	-22.06	20240524	5890	48.73	20240315	12950	-32.36	20230818	5030	74.16	20230727	0.54	N	123690	500	80 억	107098	N	N	0	N	N
128	20240605	100734	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	-280	5	-3.12	1378230910	158084	33.24	9080	9080	8540	11670	6290	8980	8718.26	0.67	45293	9713	9346	9153	8786	8593	9250	8690	80	2690	500	5380	10	1	16068000	1398	39.91	5.47	12	0.98	218.00	1591.00	12950	20230818	-32.82	5030	20230727	72.96	11240	-22.60	20240524	5890	47.71	20240315	12950	-32.82	20230818	5030	72.96	20230727	0.54	N	123690	500	80 억	107098	N	N	0	N	N
129	20240605	090734	57	100.00	KOSPI	유통업	N	N	N	N	N	8960	-20	5	-0.22	226001560	25094	5.28	9080	9080	8950	11670	6290	8980	9006.25	0.67	6435	9713	9346	9153	8786	8593	9250	8690	80	2690	500	5380	10	1	16068000	1440	41.10	5.63	12	0.16	218.00	1591.00	12950	20230818	-30.81	5030	20230727	78.13	11240	-20.28	20240524	5890	52.12	20240315	12950	-30.81	20230818	5030	78.13	20230727	0.54	N	123690	500	80 억	107098	N	N	0	N	N
130	20240604	160728	57	100.00	KOSPI	유통업	N	N	N	N	N	8980	-550	5	-5.77	4301414850	471025	69.73	9500	9520	8960	12380	6680	9530	9132.44	0.80	-18469	10303	9916	9563	9176	8823	9740	9000	80	2850	500	5710	10	1	16068000	1443	41.19	5.64	12	2.93	218.00	1591.00	12950	20230818	-30.66	5030	20230727	78.53	11240	-20.11	20240524	5890	52.46	20240315	12950	-30.66	20230818	5030	78.53	20230727	0.63	N	123690	500	80 억	128534	N	N	0	N	N
131	20240604	150728	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	-540	5	-5.67	4031870360	441041	65.29	9500	9520	8970	12380	6680	9530	9141.71	0.80	-24262	10303	9916	9563	9176	8823	9740	9000	80	2850	500	5710	10	1	16068000	1445	41.24	5.65	12	2.74	218.00	1591.00	12950	20230818	-30.58	5030	20230727	78.73	11240	-20.02	20240524	5890	52.63	20240315	12950	-30.58	20230818	5030	78.73	20230727	0.63	N	123690	500	80 억	128534	N	N	0	N	N
132	20240604	140730	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-500	5	-5.25	3431396750	374340	55.41	9500	9520	9020	12380	6680	9530	9166.52	0.80	-27839	10303	9916	9563	9176	8823	9740	9000	80	2850	500	5710	10	1	16068000	1451	41.42	5.68	12	2.33	218.00	1591.00	12950	20230818	-30.27	5030	20230727	79.52	11240	-19.66	20240524	5890	53.31	20240315	12950	-30.27	20230818	5030	79.52	20230727	0.63	N	123690	500	80 억	128534	N	N	0	N	N
133	20240604	130727	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	-400	5	-4.20	3017966830	328753	48.67	9500	9520	9060	12380	6680	9530	9180.04	0.80	-26516	10303	9916	9563	9176	8823	9740	9000	80	2850	500	5710	10	1	16068000	1467	41.88	5.74	12	2.05	218.00	1591.00	12950	20230818	-29.50	5030	20230727	81.51	11240	-18.77	20240524	5890	55.01	20240315	12950	-29.50	20230818	5030	81.51	20230727	0.63	N	123690	500	80 억	128534	N	N	0	N	N
134	20240604	120726	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-460	5	-4.83	2827124870	307776	45.56	9500	9520	9060	12380	6680	9530	9185.66	0.80	-25616	10303	9916	9563	9176	8823	9740	9000	80	2850	500	5710	10	1	16068000	1457	41.61	5.70	12	1.92	218.00	1591.00	12950	20230818	-29.96	5030	20230727	80.32	11240	-19.31	20240524	5890	53.99	20240315	12950	-29.96	20230818	5030	80.32	20230727	0.63	N	123690	500	80 억	128534	N	N	0	N	N
135	20240604	110723	57	100.00	KOSPI	유통업	N	N	N	N	N	9110	-420	5	-4.41	2322927400	252316	37.35	9500	9520	9100	12380	6680	9530	9206.42	0.80	-24527	10303	9916	9563	9176	8823	9740	9000	80	2850	500	5710	10	1	16068000	1464	41.79	5.73	12	1.57	218.00	1591.00	12950	20230818	-29.65	5030	20230727	81.11	11240	-18.95	20240524	5890	54.67	20240315	12950	-29.65	20230818	5030	81.11	20230727	0.63	N	123690	500	80 억	128534	N	N	0	N	N
136	20240604	100725	57	100.00	KOSPI	유통업	N	N	N	N	N	9190	-340	5	-3.57	1749685340	189591	28.07	9500	9520	9100	12380	6680	9530	9228.74	0.80	-5389	10303	9916	9563	9176	8823	9740	9000	80	2850	500	5710	10	1	16068000	1477	42.16	5.78	12	1.18	218.00	1591.00	12950	20230818	-29.03	5030	20230727	82.70	11240	-18.24	20240524	5890	56.03	20240315	12950	-29.03	20230818	5030	82.70	20230727	0.63	N	123690	500	80 억	128534	N	N	0	N	N
137	20240604	090726	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	-300	5	-3.15	521037570	55750	8.25	9500	9520	9210	12380	6680	9530	9345.97	0.80	-17107	10303	9916	9563	9176	8823	9740	9000	80	2850	500	5710	10	1	16068000	1483	42.34	5.80	12	0.35	218.00	1591.00	12950	20230818	-28.73	5030	20230727	83.50	11240	-17.88	20240524	5890	56.71	20240315	12950	-28.73	20230818	5030	83.50	20230727	0.63	N	123690	500	80 억	128534	N	N	0	N	N
138	20240603	160717	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-200	5	-2.06	6283719060	663665	86.19	9930	9950	9210	12640	6820	9730	9468.12	0.51	46461	10556	10142	9886	9472	9216	10015	9345	80	2910	500	5830	10	1	16068000	1531	43.72	5.99	12	4.13	218.00	1591.00	12950	20230818	-26.41	5030	20230727	89.46	11240	-15.21	20240524	5890	61.80	20240315	12950	-26.41	20230818	5030	89.46	20230727	0.67	N	123690	500	80 억	81185	N	N	0	N	N
139	20240603	150719	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	-220	5	-2.26	6005551270	634452	82.40	9930	9950	9210	12640	6820	9730	9465.70	0.51	48361	10556	10142	9886	9472	9216	10015	9345	80	2910	500	5830	10	1	16068000	1528	43.62	5.98	12	3.95	218.00	1591.00	12950	20230818	-26.56	5030	20230727	89.07	11240	-15.39	20240524	5890	61.46	20240315	12950	-26.56	20230818	5030	89.07	20230727	0.67	N	123690	500	80 억	81185	N	N	0	N	N
140	20240603	140716	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-200	5	-2.06	5488517890	579990	75.32	9930	9950	9210	12640	6820	9730	9463.09	0.51	34383	10556	10142	9886	9472	9216	10015	9345	80	2910	500	5830	10	1	16068000	1531	43.72	5.99	12	3.61	218.00	1591.00	12950	20230818	-26.41	5030	20230727	89.46	11240	-15.21	20240524	5890	61.80	20240315	12950	-26.41	20230818	5030	89.46	20230727	0.67	N	123690	500	80 억	81185	N	N	0	N	N
141	20240603	130718	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	-400	5	-4.11	4826912430	509861	66.21	9930	9950	9210	12640	6820	9730	9467.08	0.51	24773	10556	10142	9886	9472	9216	10015	9345	80	2910	500	5830	10	1	16068000	1499	42.80	5.86	12	3.17	218.00	1591.00	12950	20230818	-27.95	5030	20230727	85.49	11240	-16.99	20240524	5890	58.40	20240315	12950	-27.95	20230818	5030	85.49	20230727	0.67	N	123690	500	80 억	81185	N	N	0	N	N
142	20240603	120718	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	-420	5	-4.32	4496586990	474351	61.60	9930	9950	9210	12640	6820	9730	9479.41	0.51	14077	10556	10142	9886	9472	9216	10015	9345	80	2910	500	5830	10	1	16068000	1496	42.71	5.85	12	2.95	218.00	1591.00	12950	20230818	-28.11	5030	20230727	85.09	11240	-17.17	20240524	5890	58.06	20240315	12950	-28.11	20230818	5030	85.09	20230727	0.67	N	123690	500	80 억	81185	N	N	0	N	N
143	20240603	110713	57	100.00	KOSPI	유통업	N	N	N	N	N	9390	-340	5	-3.49	3791720450	398404	51.74	9930	9950	9280	12640	6820	9730	9517.24	0.51	11487	10556	10142	9886	9472	9216	10015	9345	80	2910	500	5830	10	1	16068000	1509	43.07	5.90	12	2.48	218.00	1591.00	12950	20230818	-27.49	5030	20230727	86.68	11240	-16.46	20240524	5890	59.42	20240315	12950	-27.49	20230818	5030	86.68	20230727	0.67	N	123690	500	80 억	81185	N	N	0	N	N
144	20240603	100710	57	100.00	KOSPI	유통업	N	N	N	N	N	9510	-220	5	-2.26	2618911480	273519	35.52	9930	9950	9360	12640	6820	9730	9574.84	0.51	23038	10556	10142	9886	9472	9216	10015	9345	80	2910	500	5830	10	1	16068000	1528	43.62	5.98	12	1.70	218.00	1591.00	12950	20230818	-26.56	5030	20230727	89.07	11240	-15.39	20240524	5890	61.46	20240315	12950	-26.56	20230818	5030	89.07	20230727	0.67	N	123690	500	80 억	81185	N	N	0	N	N
145	20240603	090710	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	60	2	0.62	464606530	47351	6.15	9930	9950	9700	12640	6820	9730	9812.10	0.51	-725	10556	10142	9886	9472	9216	10015	9345	80	2910	500	5830	10	1	16068000	1573	44.91	6.15	12	0.29	218.00	1591.00	12950	20230818	-24.40	5030	20230727	94.63	11240	-12.90	20240524	5890	66.21	20240315	12950	-24.40	20230818	5030	94.63	20230727	0.67	N	123690	500	80 억	81185	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History