KissMeData/005390/price/prices-20240601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160213	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	-5	5	-0.22	1180365640	517577	42.29	2280	2285	2280	2970	1600	2285	2280.57	1.20	-96030	2288	2286	2283	2281	2278	2287	2282	719	685	500	1640	5	1	143708390	3277	3.94	0.77	06	0.36	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.74	N	005390	500	718 억	1722174	N	N	17	N	00	N
3	20240628	150212	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	-5	5	-0.22	931589150	408465	33.37	2280	2285	2280	2970	1600	2285	2280.71	1.20	-96277	2288	2286	2283	2281	2278	2287	2282	719	685	500	1640	5	1	143708390	3277	3.94	0.77	06	0.28	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.74	N	005390	500	718 억	1722174	N	N	100	N	00	N
4	20240628	140212	57	100.00	KOSPI	유통업	N	N	N	N		N	2285	0	3	0.00	520426590	228134	18.64	2280	2285	2280	2970	1600	2285	2281.23	1.20	-39125	2288	2286	2283	2281	2278	2287	2282	719	685	500	1640	5	1	143708390	3284	3.95	0.77	06	0.16	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.74	N	005390	500	718 억	1722174	N	N	100	N	00	N
5	20240628	130212	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	-5	5	-0.22	483828195	212113	17.33	2280	2285	2280	2970	1600	2285	2280.99	1.20	-39125	2288	2286	2283	2281	2278	2287	2282	719	685	500	1640	5	1	143708390	3277	3.94	0.77	06	0.15	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.74	N	005390	500	718 억	1722174	N	N	100	N	00	N
6	20240628	120211	57	100.00	KOSPI	유통업	N	N	N	N		N	2285	0	3	0.00	316705865	138859	11.34	2280	2285	2280	2970	1600	2285	2280.77	1.20	-10352	2288	2286	2283	2281	2278	2287	2282	719	685	500	1640	5	1	143708390	3284	3.95	0.77	06	0.10	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.74	N	005390	500	718 억	1722174	N	N	100	N	00	N
7	20240628	110210	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	-5	5	-0.22	294228065	129005	10.54	2280	2285	2280	2970	1600	2285	2280.75	1.20	-10634	2288	2286	2283	2281	2278	2287	2282	719	685	500	1640	5	1	143708390	3277	3.94	0.77	06	0.09	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.74	N	005390	500	718 억	1722174	N	N	100	N	00	N
8	20240628	100209	57	100.00	KOSPI	유통업	N	N	N	N		N	2285	0	3	0.00	246566015	108126	8.83	2280	2285	2280	2970	1600	2285	2280.36	1.20	-11480	2288	2286	2283	2281	2278	2287	2282	719	685	500	1640	5	1	143708390	3284	3.95	0.77	06	0.08	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.74	N	005390	500	718 억	1722174	N	N	100	N	00	N
9	20240628	090208	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	-5	5	-0.22	158573980	69546	5.68	2280	2285	2280	2970	1600	2285	2280.13	1.20	-12326	2288	2286	2283	2281	2278	2287	2282	719	685	500	1640	5	1	143708390	3277	3.94	0.77	06	0.05	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.74	N	005390	500	718 억	1722174	N	N	100	N	00	N
10	20240627	160208	57	100.00	KOSPI	유통업	N	N	N	N		N	2285	5	2	0.22	2785195405	1220675	141.00	2280	2285	2280	2960	1600	2280	2281.68	1.13	86764	2293	2286	2283	2276	2273	2285	2275	719	680	500	1640	5	1	143708390	3284	3.95	0.77	06	0.85	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.77	N	005390	500	718 억	1625499	N	N	100	N	00	N
11	20240627	150210	57	100.00	KOSPI	유통업	N	N	N	N		N	2285	5	2	0.22	2718932410	1191648	137.65	2280	2285	2280	2960	1600	2280	2281.66	1.13	100778	2293	2286	2283	2276	2273	2285	2275	719	680	500	1640	5	1	143708390	3284	3.95	0.77	06	0.83	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.77	N	005390	500	718 억	1625499	N	N	86	N	00	N
12	20240627	140208	57	100.00	KOSPI	유통업	N	N	N	N		N	2285	5	2	0.22	1632059910	715504	82.65	2280	2285	2280	2960	1600	2280	2280.99	1.13	-130426	2293	2286	2283	2276	2273	2285	2275	719	680	500	1640	5	1	143708390	3284	3.95	0.77	06	0.50	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.77	N	005390	500	718 억	1625499	N	N	86	N	00	N
13	20240627	130209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1606840185	704458	81.37	2280	2285	2280	2960	1600	2280	2280.96	1.13	-131997	2293	2286	2283	2276	2273	2285	2275	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.49	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.77	N	005390	500	718 억	1625499	N	N	86	N	00	N
14	20240627	120209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1414184515	619974	71.61	2280	2285	2280	2960	1600	2280	2281.04	1.13	-132194	2293	2286	2283	2276	2273	2285	2275	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.43	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.77	N	005390	500	718 억	1625499	N	N	86	N	00	N
15	20240627	110210	57	100.00	KOSPI	유통업	N	N	N	N		N	2285	5	2	0.22	968136810	424349	49.02	2280	2285	2280	2960	1600	2280	2281.46	1.13	-132391	2293	2286	2283	2276	2273	2285	2275	719	680	500	1640	5	1	143708390	3284	3.95	0.77	06	0.30	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.77	N	005390	500	718 억	1625499	N	N	86	N	00	N
16	20240627	100209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	869095870	380938	44.00	2280	2285	2280	2960	1600	2280	2281.46	1.13	-128975	2293	2286	2283	2276	2273	2285	2275	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.27	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.77	N	005390	500	718 억	1625499	N	N	86	N	00	N
17	20240627	090209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	516774015	226647	26.18	2280	2285	2280	2960	1600	2280	2280.08	1.13	-222349	2293	2286	2283	2276	2273	2285	2275	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.16	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.77	N	005390	500	718 억	1625499	N	N	86	N	00	N
18	20240626	160209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1975483110	864991	93.09	2285	2290	2280	2960	1600	2280	2283.82	1.10	50314	2286	2282	2281	2277	2276	2282	2277	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.60	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.62	N	005390	500	718 억	1585226	N	N	86	N	00	N
19	20240626	150209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1844967550	807751	86.93	2285	2290	2280	2960	1600	2280	2284.08	1.10	49861	2286	2282	2281	2277	2276	2282	2277	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.56	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.62	N	005390	500	718 억	1585226	N	N	513	N	00	N
20	20240626	140208	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1729902240	757305	81.50	2285	2290	2280	2960	1600	2280	2284.29	1.10	49402	2286	2282	2281	2277	2276	2282	2277	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.53	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.62	N	005390	500	718 억	1585226	N	N	513	N	00	N
21	20240626	130210	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1667342555	729909	78.55	2285	2290	2280	2960	1600	2280	2284.32	1.10	48840	2286	2282	2281	2277	2276	2282	2277	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.51	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.62	N	005390	500	718 억	1585226	N	N	513	N	00	N
22	20240626	120209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1257669650	550275	59.22	2285	2290	2280	2960	1600	2280	2285.53	1.10	48848	2286	2282	2281	2277	2276	2282	2277	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.38	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.62	N	005390	500	718 억	1585226	N	N	513	N	00	N
23	20240626	110209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1199462625	524772	56.48	2285	2290	2280	2960	1600	2280	2285.68	1.10	48681	2286	2282	2281	2277	2276	2282	2277	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.37	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.62	N	005390	500	718 억	1585226	N	N	513	N	00	N
24	20240626	100209	57	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1113752010	487200	52.43	2285	2290	2280	2960	1600	2280	2286.03	1.10	48681	2286	2282	2281	2277	2276	2282	2277	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.34	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.62	N	005390	500	718 억	1585226	N	N	513	N	00	N
25	20240626	090208	57	100.00	KOSPI	유통업	N	N	N	N		N	2285	5	2	0.22	521496810	227981	24.54	2285	2290	2285	2960	1600	2280	2287.46	1.10	219268	2286	2282	2281	2277	2276	2282	2277	719	680	500	1640	5	1	143708390	3284	3.95	0.77	06	0.16	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.62	N	005390	500	718 억	1585226	N	N	513	N	00	N
26	20240625	160208	54	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	2074101510	908853	29.27	2285	2285	2280	2960	1600	2280	2282.11	1.34	-42838	2306	2292	2286	2272	2266	2290	2270	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.63	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.91	N	005390	500	718 억	1926776	N	N	513	N	01	N
27	20240625	150209	54	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1713676265	751010	24.19	2285	2285	2280	2960	1600	2280	2281.83	1.34	-43355	2306	2292	2286	2272	2266	2290	2270	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.52	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.91	N	005390	500	718 억	1926776	N	N	18	N	01	N
28	20240625	140209	54	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1314589100	576091	18.55	2285	2285	2280	2960	1600	2280	2281.91	1.34	-35394	2306	2292	2286	2272	2266	2290	2270	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.40	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.91	N	005390	500	718 억	1926776	N	N	18	N	01	N
29	20240625	130208	54	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1186305305	519878	16.74	2285	2285	2280	2960	1600	2280	2281.89	1.34	-25820	2306	2292	2286	2272	2266	2290	2270	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.36	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.91	N	005390	500	718 억	1926776	N	N	18	N	01	N
30	20240625	120209	54	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	1115347395	488764	15.74	2285	2285	2280	2960	1600	2280	2281.98	1.34	-20318	2306	2292	2286	2272	2266	2290	2270	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.34	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.91	N	005390	500	718 억	1926776	N	N	18	N	01	N
31	20240625	110212	54	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	906942260	397407	12.80	2285	2285	2280	2960	1600	2280	2282.15	1.34	-24971	2306	2292	2286	2272	2266	2290	2270	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.28	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.91	N	005390	500	718 억	1926776	N	N	18	N	01	N
32	20240625	100208	54	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	680345755	298128	9.60	2285	2285	2280	2960	1600	2280	2282.06	1.34	-18277	2306	2292	2286	2272	2266	2290	2270	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.21	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.91	N	005390	500	718 억	1926776	N	N	18	N	01	N
33	20240625	090209	54	100.00	KOSPI	유통업	N	N	N	N		N	2280	0	3	0.00	241861025	105858	3.41	2285	2285	2280	2960	1600	2280	2284.77	1.34	2722	2306	2292	2286	2272	2266	2290	2270	719	680	500	1640	5	1	143708390	3277	3.94	0.77	06	0.07	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.91	N	005390	500	718 억	1926776	N	N	18	N	01	N
34	20240624	160208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2280	-15	5	-0.65	7075714115	3093061	34.73	2295	2300	2280	2980	1610	2295	2287.61	1.97	-913013	2305	2300	2290	2285	2275	2302	2287	719	685	500	1650	5	1	143708390	3277	3.94	0.77	06	2.15	579.00	2950.00	2520	20230829	-9.52	1715	20230726	32.94	2300	-0.87	20240624	1754	29.99	20240419	2520	-9.52	20230829	1715	32.94	20230726	0.88	N	005390	500	718 억	2835853	N	N	18	N	00	N
35	20240624	150207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	-5	5	-0.22	6318588760	2761160	31.00	2295	2300	2285	2980	1610	2295	2288.38	1.97	-895012	2305	2300	2290	2285	2275	2302	2287	719	685	500	1650	5	1	143708390	3291	3.96	0.78	06	1.92	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2300	-0.43	20240624	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.88	N	005390	500	718 억	2835853	N	N	55	N	00	N
36	20240624	140208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	-5	5	-0.22	4345263310	1897632	21.31	2295	2300	2285	2980	1610	2295	2289.83	1.97	-680438	2305	2300	2290	2285	2275	2302	2287	719	685	500	1650	5	1	143708390	3291	3.96	0.78	06	1.32	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2300	-0.43	20240624	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.88	N	005390	500	718 억	2835853	N	N	55	N	00	N
37	20240624	130207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	-5	5	-0.22	4003807095	1748269	19.63	2295	2300	2285	2980	1610	2295	2290.15	1.97	-646546	2305	2300	2290	2285	2275	2302	2287	719	685	500	1650	5	1	143708390	3291	3.96	0.78	06	1.22	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2300	-0.43	20240624	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.88	N	005390	500	718 억	2835853	N	N	55	N	00	N
38	20240624	120208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	-5	5	-0.22	3730181525	1628598	18.29	2295	2300	2285	2980	1610	2295	2290.42	1.97	-609806	2305	2300	2290	2285	2275	2302	2287	719	685	500	1650	5	1	143708390	3291	3.96	0.78	06	1.13	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2300	-0.43	20240624	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.88	N	005390	500	718 억	2835853	N	N	55	N	00	N
39	20240624	110209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	-5	5	-0.22	3343408390	1459570	16.39	2295	2300	2285	2980	1610	2295	2290.68	1.97	-499797	2305	2300	2290	2285	2275	2302	2287	719	685	500	1650	5	1	143708390	3291	3.96	0.78	06	1.02	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2300	-0.43	20240624	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.88	N	005390	500	718 억	2835853	N	N	55	N	00	N
40	20240624	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2285	-10	5	-0.44	3135953500	1368883	15.37	2295	2300	2285	2980	1610	2295	2290.88	1.97	-451905	2305	2300	2290	2285	2275	2302	2287	719	685	500	1650	5	1	143708390	3284	3.95	0.77	06	0.95	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2300	-0.65	20240624	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.88	N	005390	500	718 억	2835853	N	N	55	N	00	N
41	20240624	090209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	-5	5	-0.22	784036415	341756	3.84	2295	2300	2290	2980	1610	2295	2294.14	1.97	61268	2305	2300	2290	2285	2275	2302	2287	719	685	500	1650	5	1	143708390	3291	3.96	0.78	06	0.24	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2300	-0.43	20240624	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.88	N	005390	500	718 억	2835853	N	N	55	N	00	N
42	20240621	160204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2295	265	2	13.05	20271309170	8867176	383.79	2280	2295	2280	2635	1425	2030	2286.14	2.37	-424468	2155	2092	1967	1904	1779	2124	1936	719	605	500	1460	5	1	143708390	3298	3.96	0.78	06	6.17	579.00	2950.00	2520	20230829	-8.93	1715	20230726	33.82	2295	0.00	20240621	1754	30.84	20240419	2520	-8.93	20230829	1715	33.82	20230726	0.87	N	005390	500	718 억	3400867	N	N	55	N	00	N
43	20240621	150203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	260	2	12.81	19783035620	8654348	374.58	2280	2295	2280	2635	1425	2030	2285.94	2.37	-436455	2155	2092	1967	1904	1779	2124	1936	719	605	500	1460	5	1	143708390	3291	3.96	0.78	06	6.02	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2295	-0.22	20240621	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.87	N	005390	500	718 억	3400867	N	N	549	N	00	N
44	20240621	140203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	260	2	12.81	18299431975	8006624	346.54	2280	2295	2280	2635	1425	2030	2285.57	2.37	-460032	2155	2092	1967	1904	1779	2124	1936	719	605	500	1460	5	1	143708390	3291	3.96	0.78	06	5.57	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2295	-0.22	20240621	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.87	N	005390	500	718 억	3400867	N	N	549	N	00	N
45	20240621	130203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	260	2	12.81	17418188560	7621483	329.87	2280	2295	2280	2635	1425	2030	2285.45	2.37	-458569	2155	2092	1967	1904	1779	2124	1936	719	605	500	1460	5	1	143708390	3291	3.96	0.78	06	5.30	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2295	-0.22	20240621	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.87	N	005390	500	718 억	3400867	N	N	549	N	00	N
46	20240621	120206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2285	255	2	12.56	16162231480	7072321	306.10	2280	2295	2280	2635	1425	2030	2285.32	2.37	-451046	2155	2092	1967	1904	1779	2124	1936	719	605	500	1460	5	1	143708390	3284	3.95	0.77	06	4.92	579.00	2950.00	2520	20230829	-9.33	1715	20230726	33.24	2295	-0.44	20240621	1754	30.27	20240419	2520	-9.33	20230829	1715	33.24	20230726	0.87	N	005390	500	718 억	3400867	N	N	549	N	00	N
47	20240621	110204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	260	2	12.81	14956100740	6545365	283.30	2280	2295	2280	2635	1425	2030	2285.04	2.37	-419077	2155	2092	1967	1904	1779	2124	1936	719	605	500	1460	5	1	143708390	3291	3.96	0.78	06	4.55	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2295	-0.22	20240621	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.87	N	005390	500	718 억	3400867	N	N	549	N	00	N
48	20240621	100203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	260	2	12.81	11167215770	4889523	211.63	2280	2295	2280	2635	1425	2030	2283.97	2.37	-353571	2155	2092	1967	1904	1779	2124	1936	719	605	500	1460	5	1	143708390	3291	3.96	0.78	06	3.40	579.00	2950.00	2520	20230829	-9.13	1715	20230726	33.53	2295	-0.22	20240621	1754	30.56	20240419	2520	-9.13	20230829	1715	33.53	20230726	0.87	N	005390	500	718 억	3400867	N	N	549	N	00	N
49	20240621	090205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2030	0	3	0.00	2338560	1152	0.05	0	0	0	2635	1425	2030	0.00	2.37	0	2155	2092	1967	1904	1779	2124	1936	719	605	500	1460	5	1	143708390	2917	3.51	0.69	06	0.00	579.00	2950.00	2520	20230829	-19.44	1715	20230726	18.37	2100	-3.33	20240513	1754	15.74	20240419	2520	-19.44	20230829	1715	18.37	20230726	0.87	N	005390	500	718 억	3400867	Y	N	549	N	00	N
50	20240620	160204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2030	188	2	10.21	4452658184	2257474	1582.93	1842	2030	1842	2390	1290	1842	1971.91	2.00	519212	1880	1861	1851	1832	1822	1856	1827	719	548	500	1320	5	1	143708390	2917	3.51	0.69	06	1.57	579.00	2950.00	2520	20230829	-19.44	1715	20230726	18.37	2100	-3.33	20240513	1754	15.74	20240419	2520	-19.44	20230829	1715	18.37	20230726	0.90	N	005390	500	718 억	2875777	N	N	549	N	00	N
51	20240620	150204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1987	145	2	7.87	3667023380	1867217	1309.28	1842	1997	1842	2390	1290	1842	1963.90	2.00	485939	1880	1861	1851	1832	1822	1856	1827	719	548	500	1320	1	1	143708390	2855	3.43	0.67	06	1.30	579.00	2950.00	2520	20230829	-21.15	1715	20230726	15.86	2100	-5.38	20240513	1754	13.28	20240419	2520	-21.15	20230829	1715	15.86	20230726	0.90	N	005390	500	718 억	2875777	N	N	244	N	00	N
52	20240620	140204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1975	133	2	7.22	3394824687	1730037	1213.09	1842	1997	1842	2390	1290	1842	1962.28	2.00	480813	1880	1861	1851	1832	1822	1856	1827	719	548	500	1320	1	1	143708390	2838	3.41	0.67	06	1.20	579.00	2950.00	2520	20230829	-21.63	1715	20230726	15.16	2100	-5.95	20240513	1754	12.60	20240419	2520	-21.63	20230829	1715	15.16	20230726	0.90	N	005390	500	718 억	2875777	N	N	244	N	00	N
53	20240620	130204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1978	136	2	7.38	2484450775	1272116	892.00	1842	1990	1842	2390	1290	1842	1953.01	2.00	420943	1880	1861	1851	1832	1822	1856	1827	719	548	500	1320	1	1	143708390	2843	3.42	0.67	06	0.89	579.00	2950.00	2520	20230829	-21.51	1715	20230726	15.34	2100	-5.81	20240513	1754	12.77	20240419	2520	-21.51	20230829	1715	15.34	20230726	0.90	N	005390	500	718 억	2875777	N	N	244	N	00	N
54	20240620	120204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1972	130	2	7.06	1981973651	1017968	713.79	1842	1983	1842	2390	1290	1842	1946.99	2.00	338380	1880	1861	1851	1832	1822	1856	1827	719	548	500	1320	1	1	143708390	2834	3.41	0.67	06	0.71	579.00	2950.00	2520	20230829	-21.75	1715	20230726	14.99	2100	-6.10	20240513	1754	12.43	20240419	2520	-21.75	20230829	1715	14.99	20230726	0.90	N	005390	500	718 억	2875777	N	N	244	N	00	N
55	20240620	110204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1970	128	2	6.95	1419269014	732856	513.87	1842	1972	1842	2390	1290	1842	1936.63	2.00	264693	1880	1861	1851	1832	1822	1856	1827	719	548	500	1320	1	1	143708390	2831	3.40	0.67	06	0.51	579.00	2950.00	2520	20230829	-21.83	1715	20230726	14.87	2100	-6.19	20240513	1754	12.31	20240419	2520	-21.83	20230829	1715	14.87	20230726	0.90	N	005390	500	718 억	2875777	N	N	244	N	00	N
56	20240620	100204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1916	74	2	4.02	560686146	292794	205.31	1842	1936	1842	2390	1290	1842	1914.95	2.00	76689	1880	1861	1851	1832	1822	1856	1827	719	548	500	1320	1	1	143708390	2753	3.31	0.65	06	0.20	579.00	2950.00	2520	20230829	-23.97	1715	20230726	11.72	2100	-8.76	20240513	1754	9.24	20240419	2520	-23.97	20230829	1715	11.72	20230726	0.90	N	005390	500	718 억	2875777	N	N	244	N	00	N
57	20240620	090204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	26	2	1.41	7345458	3956	2.77	1842	1868	1842	2390	1290	1842	1856.79	2.00	-95	1880	1861	1851	1832	1822	1856	1827	719	548	500	1320	1	1	143708390	2684	3.23	0.63	06	0.00	579.00	2950.00	2520	20230829	-25.87	1715	20230726	8.92	2100	-11.05	20240513	1754	6.50	20240419	2520	-25.87	20230829	1715	8.92	20230726	0.90	N	005390	500	718 억	2875777	N	N	244	N	00	N
58	20240619	160203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1842	-25	5	-1.34	263651563	142514	87.63	1870	1870	1841	2425	1307	1867	1850.00	2.04	-55306	1900	1883	1859	1842	1818	1892	1851	719	558	500	1340	1	1	143708390	2647	3.18	0.62	06	0.10	579.00	2950.00	2520	20230829	-26.90	1715	20230726	7.41	2100	-12.29	20240513	1754	5.02	20240419	2520	-26.90	20230829	1715	7.41	20230726	0.92	N	005390	500	718 억	2928128	N	N	244	N	00	N
59	20240619	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1846	-21	5	-1.12	242222784	130889	80.48	1870	1870	1841	2425	1307	1867	1850.60	2.04	-51363	1900	1883	1859	1842	1818	1892	1851	719	558	500	1340	1	1	143708390	2653	3.19	0.63	06	0.09	579.00	2950.00	2520	20230829	-26.75	1715	20230726	7.64	2100	-12.10	20240513	1754	5.25	20240419	2520	-26.75	20230829	1715	7.64	20230726	0.92	N	005390	500	718 억	2928128	N	N	187	N	00	N
60	20240619	140206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1851	-16	5	-0.86	214686316	115972	71.31	1870	1870	1841	2425	1307	1867	1851.19	2.04	-47410	1900	1883	1859	1842	1818	1892	1851	719	558	500	1340	1	1	143708390	2660	3.20	0.63	06	0.08	579.00	2950.00	2520	20230829	-26.55	1715	20230726	7.93	2100	-11.86	20240513	1754	5.53	20240419	2520	-26.55	20230829	1715	7.93	20230726	0.92	N	005390	500	718 억	2928128	N	N	187	N	00	N
61	20240619	130203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1844	-23	5	-1.23	188450050	101758	62.57	1870	1870	1844	2425	1307	1867	1851.94	2.04	-41803	1900	1883	1859	1842	1818	1892	1851	719	558	500	1340	1	1	143708390	2650	3.18	0.63	06	0.07	579.00	2950.00	2520	20230829	-26.83	1715	20230726	7.52	2100	-12.19	20240513	1754	5.13	20240419	2520	-26.83	20230829	1715	7.52	20230726	0.92	N	005390	500	718 억	2928128	N	N	187	N	00	N
62	20240619	120202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1848	-19	5	-1.02	114153578	61525	37.83	1870	1870	1848	2425	1307	1867	1855.40	2.04	-19242	1900	1883	1859	1842	1818	1892	1851	719	558	500	1340	1	1	143708390	2656	3.19	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.67	1715	20230726	7.76	2100	-12.00	20240513	1754	5.36	20240419	2520	-26.67	20230829	1715	7.76	20230726	0.92	N	005390	500	718 억	2928128	N	N	187	N	00	N
63	20240619	110204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1853	-14	5	-0.75	75721280	40770	25.07	1870	1870	1850	2425	1307	1867	1857.28	2.04	-11472	1900	1883	1859	1842	1818	1892	1851	719	558	500	1340	1	1	143708390	2663	3.20	0.63	06	0.03	579.00	2950.00	2520	20230829	-26.47	1715	20230726	8.05	2100	-11.76	20240513	1754	5.64	20240419	2520	-26.47	20230829	1715	8.05	20230726	0.92	N	005390	500	718 억	2928128	N	N	187	N	00	N
64	20240619	100204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	-12	5	-0.64	57385952	30867	18.98	1870	1870	1852	2425	1307	1867	1859.14	2.04	-6359	1900	1883	1859	1842	1818	1892	1851	719	558	500	1340	1	1	143708390	2666	3.20	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.39	1715	20230726	8.16	2100	-11.67	20240513	1754	5.76	20240419	2520	-26.39	20230829	1715	8.16	20230726	0.92	N	005390	500	718 억	2928128	N	N	187	N	00	N
65	20240619	090205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1869	2	2	0.11	4714807	2523	1.55	1870	1870	1865	2425	1307	1867	1868.73	2.04	-831	1900	1883	1859	1842	1818	1892	1851	719	558	500	1340	1	1	143708390	2686	3.23	0.63	06	0.00	579.00	2950.00	2520	20230829	-25.83	1715	20230726	8.98	2100	-11.00	20240513	1754	6.56	20240419	2520	-25.83	20230829	1715	8.98	20230726	0.92	N	005390	500	718 억	2928128	N	N	187	N	00	N
66	20240618	160203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1867	25	2	1.36	294302928	158268	163.45	1835	1876	1835	2390	1290	1842	1859.52	2.01	31025	1869	1855	1839	1825	1809	1862	1832	719	548	500	1320	1	1	143708390	2683	3.22	0.63	06	0.11	579.00	2950.00	2520	20230829	-25.91	1715	20230726	8.86	2100	-11.10	20240513	1754	6.44	20240419	2520	-25.91	20230829	1715	8.86	20230726	0.93	N	005390	500	718 억	2893229	N	N	187	N	00	N
67	20240618	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1871	29	2	1.57	232493517	125103	129.20	1835	1876	1835	2390	1290	1842	1858.42	2.01	26100	1869	1855	1839	1825	1809	1862	1832	719	548	500	1320	1	1	143708390	2689	3.23	0.63	06	0.09	579.00	2950.00	2520	20230829	-25.75	1715	20230726	9.10	2100	-10.90	20240513	1754	6.67	20240419	2520	-25.75	20230829	1715	9.10	20230726	0.93	N	005390	500	718 억	2893229	N	N	103	N	00	N
68	20240618	140202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1851	9	2	0.49	122308669	66110	68.28	1835	1859	1835	2390	1290	1842	1850.08	2.01	12528	1869	1855	1839	1825	1809	1862	1832	719	548	500	1320	1	1	143708390	2660	3.20	0.63	06	0.05	579.00	2950.00	2520	20230829	-26.55	1715	20230726	7.93	2100	-11.86	20240513	1754	5.53	20240419	2520	-26.55	20230829	1715	7.93	20230726	0.93	N	005390	500	718 억	2893229	N	N	103	N	00	N
69	20240618	130203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1850	8	2	0.43	111851866	60463	62.44	1835	1859	1835	2390	1290	1842	1849.92	2.01	10077	1869	1855	1839	1825	1809	1862	1832	719	548	500	1320	1	1	143708390	2659	3.20	0.63	06	0.04	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	2100	-11.90	20240513	1754	5.47	20240419	2520	-26.59	20230829	1715	7.87	20230726	0.93	N	005390	500	718 억	2893229	N	N	103	N	00	N
70	20240618	120203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1847	5	2	0.27	82675461	44674	46.14	1835	1859	1835	2390	1290	1842	1850.64	2.01	1335	1869	1855	1839	1825	1809	1862	1832	719	548	500	1320	1	1	143708390	2654	3.19	0.63	06	0.03	579.00	2950.00	2520	20230829	-26.71	1715	20230726	7.70	2100	-12.05	20240513	1754	5.30	20240419	2520	-26.71	20230829	1715	7.70	20230726	0.93	N	005390	500	718 억	2893229	N	N	103	N	00	N
71	20240618	110202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1857	15	2	0.81	52066165	28138	29.06	1835	1859	1835	2390	1290	1842	1850.39	2.01	98	1869	1855	1839	1825	1809	1862	1832	719	548	500	1320	1	1	143708390	2669	3.21	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.31	1715	20230726	8.28	2100	-11.57	20240513	1754	5.87	20240419	2520	-26.31	20230829	1715	8.28	20230726	0.93	N	005390	500	718 억	2893229	N	N	103	N	00	N
72	20240618	100202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	13	2	0.71	36059069	19516	20.16	1835	1855	1835	2390	1290	1842	1847.67	2.01	159	1869	1855	1839	1825	1809	1862	1832	719	548	500	1320	1	1	143708390	2666	3.20	0.63	06	0.01	579.00	2950.00	2520	20230829	-26.39	1715	20230726	8.16	2100	-11.67	20240513	1754	5.76	20240419	2520	-26.39	20230829	1715	8.16	20230726	0.93	N	005390	500	718 억	2893229	N	N	103	N	00	N
73	20240618	090204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1835	-7	5	-0.38	1137700	620	0.64	1835	1835	1835	2390	1290	1842	1835.00	2.01	-1	1869	1855	1839	1825	1809	1862	1832	719	548	500	1320	1	1	143708390	2637	3.17	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.18	1715	20230726	7.00	2100	-12.62	20240513	1754	4.62	20240419	2520	-27.18	20230829	1715	7.00	20230726	0.93	N	005390	500	718 억	2893229	N	N	103	N	00	N
74	20240617	160201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1842	19	2	1.04	177824623	96699	81.25	1827	1853	1823	2365	1277	1823	1838.95	2.01	10572	1841	1831	1822	1812	1803	1827	1808	719	542	500	1310	1	1	143708390	2647	3.18	0.62	06	0.07	579.00	2950.00	2520	20230829	-26.90	1715	20230726	7.41	2100	-12.29	20240513	1754	5.02	20240419	2520	-26.90	20230829	1715	7.41	20230726	0.96	N	005390	500	718 억	2882628	N	N	103	N	00	N
75	20240617	150205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1844	21	2	1.15	158693689	86317	72.53	1827	1853	1823	2365	1277	1823	1838.50	2.01	10779	1841	1831	1822	1812	1803	1827	1808	719	542	500	1310	1	1	143708390	2650	3.18	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.83	1715	20230726	7.52	2100	-12.19	20240513	1754	5.13	20240419	2520	-26.83	20230829	1715	7.52	20230726	0.96	N	005390	500	718 억	2882628	N	N	39	N	00	N
76	20240617	140202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1842	19	2	1.04	152114741	82745	69.53	1827	1853	1823	2365	1277	1823	1838.36	2.01	10765	1841	1831	1822	1812	1803	1827	1808	719	542	500	1310	1	1	143708390	2647	3.18	0.62	06	0.06	579.00	2950.00	2520	20230829	-26.90	1715	20230726	7.41	2100	-12.29	20240513	1754	5.02	20240419	2520	-26.90	20230829	1715	7.41	20230726	0.96	N	005390	500	718 억	2882628	N	N	39	N	00	N
77	20240617	130200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1834	11	2	0.60	98028906	53268	44.76	1827	1853	1823	2365	1277	1823	1840.30	2.01	-3004	1841	1831	1822	1812	1803	1827	1808	719	542	500	1310	1	1	143708390	2636	3.17	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.22	1715	20230726	6.94	2100	-12.67	20240513	1754	4.56	20240419	2520	-27.22	20230829	1715	6.94	20230726	0.96	N	005390	500	718 억	2882628	N	N	39	N	00	N
78	20240617	120200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1841	18	2	0.99	75449587	40972	34.43	1827	1853	1823	2365	1277	1823	1841.49	2.01	-2806	1841	1831	1822	1812	1803	1827	1808	719	542	500	1310	1	1	143708390	2646	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-26.94	1715	20230726	7.35	2100	-12.33	20240513	1754	4.96	20240419	2520	-26.94	20230829	1715	7.35	20230726	0.96	N	005390	500	718 억	2882628	N	N	39	N	00	N
79	20240617	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1843	20	2	1.10	67344529	36576	30.73	1827	1853	1823	2365	1277	1823	1841.22	2.01	-617	1841	1831	1822	1812	1803	1827	1808	719	542	500	1310	1	1	143708390	2649	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-26.87	1715	20230726	7.46	2100	-12.24	20240513	1754	5.07	20240419	2520	-26.87	20230829	1715	7.46	20230726	0.96	N	005390	500	718 억	2882628	N	N	39	N	00	N
80	20240617	100202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1843	20	2	1.10	34524753	18740	15.75	1827	1853	1823	2365	1277	1823	1842.30	2.01	-2584	1841	1831	1822	1812	1803	1827	1808	719	542	500	1310	1	1	143708390	2649	3.18	0.62	06	0.01	579.00	2950.00	2520	20230829	-26.87	1715	20230726	7.46	2100	-12.24	20240513	1754	5.07	20240419	2520	-26.87	20230829	1715	7.46	20230726	0.96	N	005390	500	718 억	2882628	N	N	39	N	00	N
81	20240617	090201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1827	4	2	0.22	294147	161	0.14	1827	1827	1827	2365	1277	1823	1827.00	2.01	-21	1841	1831	1822	1812	1803	1827	1808	719	542	500	1310	1	1	143708390	2626	3.16	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.50	1715	20230726	6.53	2100	-13.00	20240513	1754	4.16	20240419	2520	-27.50	20230829	1715	6.53	20230726	0.96	N	005390	500	718 억	2882628	N	N	39	N	00	N
82	20240614	160151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1823	-2	5	-0.11	217021808	118997	91.37	1829	1832	1813	2370	1278	1825	1823.76	2.02	-10507	1839	1831	1828	1820	1817	1830	1819	719	545	500	1310	1	1	143708390	2620	3.15	0.62	06	0.08	579.00	2950.00	2520	20230829	-27.66	1715	20230726	6.30	2100	-13.19	20240513	1754	3.93	20240419	2520	-27.66	20230829	1715	6.30	20230726	0.95	N	005390	500	718 억	2898735	N	N	39	N	00	N
83	20240614	150151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1827	2	2	0.11	199073833	109160	83.81	1829	1832	1813	2370	1278	1825	1823.69	2.02	-8706	1839	1831	1828	1820	1817	1830	1819	719	545	500	1310	1	1	143708390	2626	3.16	0.62	06	0.08	579.00	2950.00	2520	20230829	-27.50	1715	20230726	6.53	2100	-13.00	20240513	1754	4.16	20240419	2520	-27.50	20230829	1715	6.53	20230726	0.95	N	005390	500	718 억	2898735	N	N	277	N	00	N
84	20240614	140151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1831	6	2	0.33	170611726	93590	71.86	1829	1832	1813	2370	1278	1825	1822.97	2.02	-3874	1839	1831	1828	1820	1817	1830	1819	719	545	500	1310	1	1	143708390	2631	3.16	0.62	06	0.07	579.00	2950.00	2520	20230829	-27.34	1715	20230726	6.76	2100	-12.81	20240513	1754	4.39	20240419	2520	-27.34	20230829	1715	6.76	20230726	0.95	N	005390	500	718 억	2898735	N	N	277	N	00	N
85	20240614	130151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1827	2	2	0.11	160932205	88295	67.79	1829	1831	1813	2370	1278	1825	1822.66	2.02	-567	1839	1831	1828	1820	1817	1830	1819	719	545	500	1310	1	1	143708390	2626	3.16	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.50	1715	20230726	6.53	2100	-13.00	20240513	1754	4.16	20240419	2520	-27.50	20230829	1715	6.53	20230726	0.95	N	005390	500	718 억	2898735	N	N	277	N	00	N
86	20240614	120152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1827	2	2	0.11	150263999	82460	63.31	1829	1829	1813	2370	1278	1825	1822.27	2.02	-1263	1839	1831	1828	1820	1817	1830	1819	719	545	500	1310	1	1	143708390	2626	3.16	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.50	1715	20230726	6.53	2100	-13.00	20240513	1754	4.16	20240419	2520	-27.50	20230829	1715	6.53	20230726	0.95	N	005390	500	718 억	2898735	N	N	277	N	00	N
87	20240614	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1827	2	2	0.11	137891672	75681	58.11	1829	1829	1813	2370	1278	1825	1822.01	2.02	-3266	1839	1831	1828	1820	1817	1830	1819	719	545	500	1310	1	1	143708390	2626	3.16	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.50	1715	20230726	6.53	2100	-13.00	20240513	1754	4.16	20240419	2520	-27.50	20230829	1715	6.53	20230726	0.95	N	005390	500	718 억	2898735	N	N	277	N	00	N
88	20240614	100159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1825	0	3	0.00	105928173	58167	44.66	1829	1829	1813	2370	1278	1825	1821.10	2.02	-4751	1839	1831	1828	1820	1817	1830	1819	719	545	500	1310	1	1	143708390	2623	3.15	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.58	1715	20230726	6.41	2100	-13.10	20240513	1754	4.05	20240419	2520	-27.58	20230829	1715	6.41	20230726	0.95	N	005390	500	718 억	2898735	N	N	277	N	00	N
89	20240614	090200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1828	3	2	0.16	14143662	7751	5.95	1829	1829	1820	2370	1278	1825	1824.75	2.02	-7514	1839	1831	1828	1820	1817	1830	1819	719	545	500	1310	1	1	143708390	2627	3.16	0.62	06	0.01	579.00	2950.00	2520	20230829	-27.46	1715	20230726	6.59	2100	-12.95	20240513	1754	4.22	20240419	2520	-27.46	20230829	1715	6.59	20230726	0.95	N	005390	500	718 억	2898735	N	N	277	N	00	N
90	20240613	160159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1825	-8	5	-0.44	238057821	129940	102.72	1836	1836	1825	2380	1284	1833	1832.07	2.02	-5010	1853	1843	1836	1826	1819	1839	1822	719	547	500	1310	1	1	143708390	2623	3.15	0.62	06	0.09	579.00	2950.00	2520	20230829	-27.58	1715	20230726	6.41	2100	-13.10	20240513	1754	4.05	20240419	2520	-27.58	20230829	1715	6.41	20230726	0.95	N	005390	500	718 억	2903671	N	N	277	N	00	N
91	20240613	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1835	2	2	0.11	179804734	98101	77.55	1836	1836	1830	2380	1284	1833	1832.85	2.02	-4988	1853	1843	1836	1826	1819	1839	1822	719	547	500	1310	1	1	143708390	2637	3.17	0.62	06	0.07	579.00	2950.00	2520	20230829	-27.18	1715	20230726	7.00	2100	-12.62	20240513	1754	4.62	20240419	2520	-27.18	20230829	1715	7.00	20230726	0.95	N	005390	500	718 억	2903671	N	N	22	N	00	N
92	20240613	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1831	-2	5	-0.11	145845196	79573	62.91	1836	1836	1830	2380	1284	1833	1832.85	2.02	-3954	1853	1843	1836	1826	1819	1839	1822	719	547	500	1310	1	1	143708390	2631	3.16	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.34	1715	20230726	6.76	2100	-12.81	20240513	1754	4.39	20240419	2520	-27.34	20230829	1715	6.76	20230726	0.95	N	005390	500	718 억	2903671	N	N	22	N	00	N
93	20240613	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1834	1	2	0.05	83582792	45608	36.06	1836	1836	1830	2380	1284	1833	1832.63	2.02	-1603	1853	1843	1836	1826	1819	1839	1822	719	547	500	1310	1	1	143708390	2636	3.17	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.22	1715	20230726	6.94	2100	-12.67	20240513	1754	4.56	20240419	2520	-27.22	20230829	1715	6.94	20230726	0.95	N	005390	500	718 억	2903671	N	N	22	N	00	N
94	20240613	120158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1832	-1	5	-0.05	77934034	42526	33.62	1836	1836	1830	2380	1284	1833	1832.62	2.02	-1621	1853	1843	1836	1826	1819	1839	1822	719	547	500	1310	1	1	143708390	2633	3.16	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.30	1715	20230726	6.82	2100	-12.76	20240513	1754	4.45	20240419	2520	-27.30	20230829	1715	6.82	20230726	0.95	N	005390	500	718 억	2903671	N	N	22	N	00	N
95	20240613	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1836	3	2	0.16	35657225	19452	15.38	1836	1836	1830	2380	1284	1833	1833.09	2.02	-1490	1853	1843	1836	1826	1819	1839	1822	719	547	500	1310	1	1	143708390	2638	3.17	0.62	06	0.01	579.00	2950.00	2520	20230829	-27.14	1715	20230726	7.06	2100	-12.57	20240513	1754	4.68	20240419	2520	-27.14	20230829	1715	7.06	20230726	0.95	N	005390	500	718 억	2903671	N	N	22	N	00	N
96	20240613	100159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1833	0	3	0.00	24878309	13573	10.73	1836	1836	1830	2380	1284	1833	1832.93	2.02	-2318	1853	1843	1836	1826	1819	1839	1822	719	547	500	1310	1	1	143708390	2634	3.17	0.62	06	0.01	579.00	2950.00	2520	20230829	-27.26	1715	20230726	6.88	2100	-12.71	20240513	1754	4.50	20240419	2520	-27.26	20230829	1715	6.88	20230726	0.95	N	005390	500	718 억	2903671	N	N	22	N	00	N
97	20240613	090202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1836	3	2	0.16	1979208	1078	0.85	1836	1836	1836	2380	1284	1833	1836.00	2.02	-158	1853	1843	1836	1826	1819	1839	1822	719	547	500	1310	1	1	143708390	2638	3.17	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.14	1715	20230726	7.06	2100	-12.57	20240513	1754	4.68	20240419	2520	-27.14	20230829	1715	7.06	20230726	0.95	N	005390	500	718 억	2903671	N	N	22	N	00	N
98	20240612	160156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1833	-10	5	-0.54	231929077	126423	116.29	1846	1846	1829	2395	1291	1843	1834.55	2.03	-13963	1863	1853	1846	1836	1829	1849	1832	719	552	500	1320	1	1	143708390	2634	3.17	0.62	06	0.09	579.00	2950.00	2520	20230829	-27.26	1715	20230726	6.88	2100	-12.71	20240513	1754	4.50	20240419	2520	-27.26	20230829	1715	6.88	20230726	0.94	N	005390	500	718 억	2917196	N	N	22	N	00	N
99	20240612	150203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1835	-8	5	-0.43	157469449	85759	78.89	1846	1846	1832	2395	1291	1843	1836.19	2.03	-12335	1863	1853	1846	1836	1829	1849	1832	719	552	500	1320	1	1	143708390	2637	3.17	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.18	1715	20230726	7.00	2100	-12.62	20240513	1754	4.62	20240419	2520	-27.18	20230829	1715	7.00	20230726	0.94	N	005390	500	718 억	2917196	N	N	68	N	00	N
100	20240612	140157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1836	-7	5	-0.38	88454141	48135	44.28	1846	1846	1834	2395	1291	1843	1837.63	2.03	-9518	1863	1853	1846	1836	1829	1849	1832	719	552	500	1320	1	1	143708390	2638	3.17	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.14	1715	20230726	7.06	2100	-12.57	20240513	1754	4.68	20240419	2520	-27.14	20230829	1715	7.06	20230726	0.94	N	005390	500	718 억	2917196	N	N	68	N	00	N
101	20240612	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1839	-4	5	-0.22	70191504	38194	35.13	1846	1846	1834	2395	1291	1843	1837.76	2.03	-7026	1863	1853	1846	1836	1829	1849	1832	719	552	500	1320	1	1	143708390	2643	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.02	1715	20230726	7.23	2100	-12.43	20240513	1754	4.85	20240419	2520	-27.02	20230829	1715	7.23	20230726	0.94	N	005390	500	718 억	2917196	N	N	68	N	00	N
102	20240612	120157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1837	-6	5	-0.33	54008757	29393	27.04	1846	1846	1834	2395	1291	1843	1837.47	2.03	-5646	1863	1853	1846	1836	1829	1849	1832	719	552	500	1320	1	1	143708390	2640	3.17	0.62	06	0.02	579.00	2950.00	2520	20230829	-27.10	1715	20230726	7.11	2100	-12.52	20240513	1754	4.73	20240419	2520	-27.10	20230829	1715	7.11	20230726	0.94	N	005390	500	718 억	2917196	N	N	68	N	00	N
103	20240612	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1841	-2	5	-0.11	27847444	15149	13.93	1846	1846	1834	2395	1291	1843	1838.24	2.03	-4750	1863	1853	1846	1836	1829	1849	1832	719	552	500	1320	1	1	143708390	2646	3.18	0.62	06	0.01	579.00	2950.00	2520	20230829	-26.94	1715	20230726	7.35	2100	-12.33	20240513	1754	4.96	20240419	2520	-26.94	20230829	1715	7.35	20230726	0.94	N	005390	500	718 억	2917196	N	N	68	N	00	N
104	20240612	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1839	-4	5	-0.22	21473230	11685	10.75	1846	1846	1834	2395	1291	1843	1837.67	2.03	-4652	1863	1853	1846	1836	1829	1849	1832	719	552	500	1320	1	1	143708390	2643	3.18	0.62	06	0.01	579.00	2950.00	2520	20230829	-27.02	1715	20230726	7.23	2100	-12.43	20240513	1754	4.85	20240419	2520	-27.02	20230829	1715	7.23	20230726	0.94	N	005390	500	718 억	2917196	N	N	68	N	00	N
105	20240612	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1838	-5	5	-0.27	5106743	2775	2.55	1846	1846	1838	2395	1291	1843	1840.27	2.03	-2720	1863	1853	1846	1836	1829	1849	1832	719	552	500	1320	1	1	143708390	2641	3.17	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.06	1715	20230726	7.17	2100	-12.48	20240513	1754	4.79	20240419	2520	-27.06	20230829	1715	7.17	20230726	0.94	N	005390	500	718 억	2917196	N	N	68	N	00	N
106	20240610	160157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	8	2	0.43	203269294	110375	57.45	1850	1854	1833	2395	1293	1846	1840.84	2.05	-11911	1890	1867	1851	1828	1812	1860	1821	719	549	500	1320	1	1	143708390	2664	3.20	0.63	06	0.08	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	2100	-11.71	20240513	1754	5.70	20240419	2520	-26.43	20230829	1715	8.10	20230726	0.93	N	005390	500	718 억	2941417	N	N	118	N	00	N
107	20240610	150158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1850	4	2	0.22	183128123	99507	51.79	1850	1852	1833	2395	1293	1846	1840.35	2.05	-10181	1890	1867	1851	1828	1812	1860	1821	719	549	500	1320	1	1	143708390	2659	3.20	0.63	06	0.07	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	2100	-11.90	20240513	1754	5.47	20240419	2520	-26.59	20230829	1715	7.87	20230726	0.93	N	005390	500	718 억	2941417	N	N	48	N	00	N
108	20240610	140157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1837	-9	5	-0.49	139063802	75556	39.32	1850	1850	1833	2395	1293	1846	1840.54	2.05	-11044	1890	1867	1851	1828	1812	1860	1821	719	549	500	1320	1	1	143708390	2640	3.17	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.10	1715	20230726	7.11	2100	-12.52	20240513	1754	4.73	20240419	2520	-27.10	20230829	1715	7.11	20230726	0.93	N	005390	500	718 억	2941417	N	N	48	N	00	N
109	20240610	130158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1840	-6	5	-0.33	110171252	59845	31.15	1850	1850	1833	2395	1293	1846	1840.94	2.05	-12655	1890	1867	1851	1828	1812	1860	1821	719	549	500	1320	1	1	143708390	2644	3.18	0.62	06	0.04	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	2100	-12.38	20240513	1754	4.90	20240419	2520	-26.98	20230829	1715	7.29	20230726	0.93	N	005390	500	718 억	2941417	N	N	48	N	00	N
110	20240610	120156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1840	-6	5	-0.33	91837547	49883	25.96	1850	1850	1833	2395	1293	1846	1841.06	2.05	-8827	1890	1867	1851	1828	1812	1860	1821	719	549	500	1320	1	1	143708390	2644	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	2100	-12.38	20240513	1754	4.90	20240419	2520	-26.98	20230829	1715	7.29	20230726	0.93	N	005390	500	718 억	2941417	N	N	48	N	00	N
111	20240610	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1840	-6	5	-0.33	70572936	38340	19.95	1850	1850	1833	2395	1293	1846	1840.71	2.05	-4856	1890	1867	1851	1828	1812	1860	1821	719	549	500	1320	1	1	143708390	2644	3.18	0.62	06	0.03	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	2100	-12.38	20240513	1754	4.90	20240419	2520	-26.98	20230829	1715	7.29	20230726	0.93	N	005390	500	718 억	2941417	N	N	48	N	00	N
112	20240610	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1840	-6	5	-0.33	34138242	18557	9.66	1850	1850	1833	2395	1293	1846	1839.64	2.05	-7844	1890	1867	1851	1828	1812	1860	1821	719	549	500	1320	1	1	143708390	2644	3.18	0.62	06	0.01	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	2100	-12.38	20240513	1754	4.90	20240419	2520	-26.98	20230829	1715	7.29	20230726	0.93	N	005390	500	718 억	2941417	N	N	48	N	00	N
113	20240610	090201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1838	-8	5	-0.43	7079646	3837	2.00	1850	1850	1838	2395	1293	1846	1845.10	2.05	-3594	1890	1867	1851	1828	1812	1860	1821	719	549	500	1320	1	1	143708390	2641	3.17	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.06	1715	20230726	7.17	2100	-12.48	20240513	1754	4.79	20240419	2520	-27.06	20230829	1715	7.17	20230726	0.93	N	005390	500	718 억	2941417	N	N	48	N	00	N
114	20240607	160200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1846	-19	5	-1.02	354575646	191744	83.21	1863	1874	1835	2420	1306	1865	1849.22	2.05	-2310	1906	1885	1869	1848	1832	1877	1840	719	555	500	1340	1	1	143708390	2653	3.19	0.63	06	0.13	579.00	2950.00	2520	20230829	-26.75	1715	20230726	7.64	2100	-12.10	20240513	1754	5.25	20240419	2520	-26.75	20230829	1715	7.64	20230726	0.91	N	005390	500	718 억	2950443	N	N	48	N	00	N
115	20240607	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1850	-15	5	-0.80	333029210	180076	78.15	1863	1874	1835	2420	1306	1865	1849.38	2.05	-598	1906	1885	1869	1848	1832	1877	1840	719	555	500	1340	1	1	143708390	2659	3.20	0.63	06	0.13	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	2100	-11.90	20240513	1754	5.47	20240419	2520	-26.59	20230829	1715	7.87	20230726	0.91	N	005390	500	718 억	2950443	N	N	43	N	00	N
116	20240607	140200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1848	-17	5	-0.91	287089198	155222	67.36	1863	1874	1835	2420	1306	1865	1849.54	2.05	-3730	1906	1885	1869	1848	1832	1877	1840	719	555	500	1340	1	1	143708390	2656	3.19	0.63	06	0.11	579.00	2950.00	2520	20230829	-26.67	1715	20230726	7.76	2100	-12.00	20240513	1754	5.36	20240419	2520	-26.67	20230829	1715	7.76	20230726	0.91	N	005390	500	718 억	2950443	N	N	43	N	00	N
117	20240607	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1849	-16	5	-0.86	258702134	139890	60.71	1863	1874	1835	2420	1306	1865	1849.33	2.05	-3548	1906	1885	1869	1848	1832	1877	1840	719	555	500	1340	1	1	143708390	2657	3.19	0.63	06	0.10	579.00	2950.00	2520	20230829	-26.63	1715	20230726	7.81	2100	-11.95	20240513	1754	5.42	20240419	2520	-26.63	20230829	1715	7.81	20230726	0.91	N	005390	500	718 억	2950443	N	N	43	N	00	N
118	20240607	120201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1847	-18	5	-0.97	241691327	130682	56.71	1863	1874	1835	2420	1306	1865	1849.46	2.05	-5575	1906	1885	1869	1848	1832	1877	1840	719	555	500	1340	1	1	143708390	2654	3.19	0.63	06	0.09	579.00	2950.00	2520	20230829	-26.71	1715	20230726	7.70	2100	-12.05	20240513	1754	5.30	20240419	2520	-26.71	20230829	1715	7.70	20230726	0.91	N	005390	500	718 억	2950443	N	N	43	N	00	N
119	20240607	110201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1846	-19	5	-1.02	149114246	80417	34.90	1863	1874	1845	2420	1306	1865	1854.26	2.05	-8676	1906	1885	1869	1848	1832	1877	1840	719	555	500	1340	1	1	143708390	2653	3.19	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.75	1715	20230726	7.64	2100	-12.10	20240513	1754	5.25	20240419	2520	-26.75	20230829	1715	7.64	20230726	0.91	N	005390	500	718 억	2950443	N	N	43	N	00	N
120	20240607	100201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1855	-10	5	-0.54	66602965	35798	15.54	1863	1874	1854	2420	1306	1865	1860.52	2.05	-11641	1906	1885	1869	1848	1832	1877	1840	719	555	500	1340	1	1	143708390	2666	3.20	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.39	1715	20230726	8.16	2100	-11.67	20240513	1754	5.76	20240419	2520	-26.39	20230829	1715	8.16	20230726	0.91	N	005390	500	718 억	2950443	N	N	43	N	00	N
121	20240607	090159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	-2	5	-0.11	3182043	1708	0.74	1863	1864	1863	2420	1306	1865	1863.02	2.05	-1073	1906	1885	1869	1848	1832	1877	1840	719	555	500	1340	1	1	143708390	2677	3.22	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	2100	-11.29	20240513	1754	6.21	20240419	2520	-26.07	20230829	1715	8.63	20230726	0.91	N	005390	500	718 억	2950443	N	N	43	N	00	N
122	20240605	160200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1865	-13	5	-0.69	429670567	230393	140.59	1890	1890	1853	2440	1315	1878	1864.94	2.11	-74181	1909	1893	1869	1853	1829	1901	1861	719	562	500	1350	1	1	143708390	2680	3.22	0.63	06	0.16	579.00	2950.00	2520	20230829	-25.99	1715	20230726	8.75	2100	-11.19	20240513	1754	6.33	20240419	2520	-25.99	20230829	1715	8.75	20230726	0.92	N	005390	500	718 억	3025898	N	N	43	N	00	N
123	20240605	150200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1857	-21	5	-1.12	347119395	186081	113.55	1890	1890	1853	2440	1315	1878	1865.42	2.11	-73870	1909	1893	1869	1853	1829	1901	1861	719	562	500	1350	1	1	143708390	2669	3.21	0.63	06	0.13	579.00	2950.00	2520	20230829	-26.31	1715	20230726	8.28	2100	-11.57	20240513	1754	5.87	20240419	2520	-26.31	20230829	1715	8.28	20230726	0.92	N	005390	500	718 억	3025898	N	N	0	N	00	N
124	20240605	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1859	-19	5	-1.01	265700367	142272	86.82	1890	1890	1855	2440	1315	1878	1867.55	2.11	-61434	1909	1893	1869	1853	1829	1901	1861	719	562	500	1350	1	1	143708390	2672	3.21	0.63	06	0.10	579.00	2950.00	2520	20230829	-26.23	1715	20230726	8.40	2100	-11.48	20240513	1754	5.99	20240419	2520	-26.23	20230829	1715	8.40	20230726	0.92	N	005390	500	718 억	3025898	N	N	0	N	00	N
125	20240605	130200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1865	-13	5	-0.69	186483090	99698	60.84	1890	1890	1865	2440	1315	1878	1870.48	2.11	-35917	1909	1893	1869	1853	1829	1901	1861	719	562	500	1350	1	1	143708390	2680	3.22	0.63	06	0.07	579.00	2950.00	2520	20230829	-25.99	1715	20230726	8.75	2100	-11.19	20240513	1754	6.33	20240419	2520	-25.99	20230829	1715	8.75	20230726	0.92	N	005390	500	718 억	3025898	N	N	0	N	00	N
126	20240605	120159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	-10	5	-0.53	151533512	80963	49.40	1890	1890	1865	2440	1315	1878	1871.64	2.11	-35189	1909	1893	1869	1853	1829	1901	1861	719	562	500	1350	1	1	143708390	2684	3.23	0.63	06	0.06	579.00	2950.00	2520	20230829	-25.87	1715	20230726	8.92	2100	-11.05	20240513	1754	6.50	20240419	2520	-25.87	20230829	1715	8.92	20230726	0.92	N	005390	500	718 억	3025898	N	N	0	N	00	N
127	20240605	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1869	-9	5	-0.48	102441292	54655	33.35	1890	1890	1867	2440	1315	1878	1874.33	2.11	-25281	1909	1893	1869	1853	1829	1901	1861	719	562	500	1350	1	1	143708390	2686	3.23	0.63	06	0.04	579.00	2950.00	2520	20230829	-25.83	1715	20230726	8.98	2100	-11.00	20240513	1754	6.56	20240419	2520	-25.83	20230829	1715	8.98	20230726	0.92	N	005390	500	718 억	3025898	N	N	0	N	00	N
128	20240605	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1870	-8	5	-0.43	84872453	45256	27.62	1890	1890	1868	2440	1315	1878	1875.39	2.11	-22345	1909	1893	1869	1853	1829	1901	1861	719	562	500	1350	1	1	143708390	2687	3.23	0.63	06	0.03	579.00	2950.00	2520	20230829	-25.79	1715	20230726	9.04	2100	-10.95	20240513	1754	6.61	20240419	2520	-25.79	20230829	1715	9.04	20230726	0.92	N	005390	500	718 억	3025898	N	N	0	N	00	N
129	20240605	090200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1878	0	3	0.00	1601425	849	0.52	1890	1890	1878	2440	1315	1878	1886.25	2.11	-142	1909	1893	1869	1853	1829	1901	1861	719	562	500	1350	1	1	143708390	2699	3.24	0.64	06	0.00	579.00	2950.00	2520	20230829	-25.48	1715	20230726	9.50	2100	-10.57	20240513	1754	7.07	20240419	2520	-25.48	20230829	1715	9.50	20230726	0.92	N	005390	500	718 억	3025898	N	N	0	N	00	N
130	20240604	160157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1878	15	2	0.81	304234147	163463	79.76	1865	1885	1845	2420	1305	1863	1861.05	2.09	12676	1903	1883	1870	1850	1837	1876	1843	719	557	500	1340	1	1	143708390	2699	3.24	0.64	06	0.11	579.00	2950.00	2520	20230829	-25.48	1715	20230726	9.50	2100	-10.57	20240513	1754	7.07	20240419	2520	-25.48	20230829	1715	9.50	20230726	0.91	N	005390	500	718 억	3008885	N	N	0	N	00	N
131	20240604	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1861	-2	5	-0.11	263469520	141692	69.14	1865	1885	1845	2420	1305	1863	1859.45	2.09	15671	1903	1883	1870	1850	1837	1876	1843	719	557	500	1340	1	1	143708390	2674	3.21	0.63	06	0.10	579.00	2950.00	2520	20230829	-26.15	1715	20230726	8.51	2100	-11.38	20240513	1754	6.10	20240419	2520	-26.15	20230829	1715	8.51	20230726	0.91	N	005390	500	718 억	3008885	N	N	0	N	00	N
132	20240604	140200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	5	2	0.27	230452359	123973	60.49	1865	1885	1845	2420	1305	1863	1858.89	2.09	17303	1903	1883	1870	1850	1837	1876	1843	719	557	500	1340	1	1	143708390	2684	3.23	0.63	06	0.09	579.00	2950.00	2520	20230829	-25.87	1715	20230726	8.92	2100	-11.05	20240513	1754	6.50	20240419	2520	-25.87	20230829	1715	8.92	20230726	0.91	N	005390	500	718 억	3008885	N	N	0	N	00	N
133	20240604	130158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1862	-1	5	-0.05	166623835	89935	43.89	1865	1866	1845	2420	1305	1863	1852.71	2.09	10089	1903	1883	1870	1850	1837	1876	1843	719	557	500	1340	1	1	143708390	2676	3.22	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.11	1715	20230726	8.57	2100	-11.33	20240513	1754	6.16	20240419	2520	-26.11	20230829	1715	8.57	20230726	0.91	N	005390	500	718 억	3008885	N	N	0	N	00	N
134	20240604	120158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	0	3	0.00	149001044	80472	39.27	1865	1866	1845	2420	1305	1863	1851.59	2.09	8452	1903	1883	1870	1850	1837	1876	1843	719	557	500	1340	1	1	143708390	2677	3.22	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	2100	-11.29	20240513	1754	6.21	20240419	2520	-26.07	20230829	1715	8.63	20230726	0.91	N	005390	500	718 억	3008885	N	N	0	N	00	N
135	20240604	110159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1857	-6	5	-0.32	134395215	72625	35.44	1865	1866	1845	2420	1305	1863	1850.54	2.09	8326	1903	1883	1870	1850	1837	1876	1843	719	557	500	1340	1	1	143708390	2669	3.21	0.63	06	0.05	579.00	2950.00	2520	20230829	-26.31	1715	20230726	8.28	2100	-11.57	20240513	1754	5.87	20240419	2520	-26.31	20230829	1715	8.28	20230726	0.91	N	005390	500	718 억	3008885	N	N	0	N	00	N
136	20240604	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1848	-15	5	-0.81	62540382	33732	16.46	1865	1866	1846	2420	1305	1863	1854.04	2.09	-15675	1903	1883	1870	1850	1837	1876	1843	719	557	500	1340	1	1	143708390	2656	3.19	0.63	06	0.02	579.00	2950.00	2520	20230829	-26.67	1715	20230726	7.76	2100	-12.00	20240513	1754	5.36	20240419	2520	-26.67	20230829	1715	7.76	20230726	0.91	N	005390	500	718 억	3008885	N	N	0	N	00	N
137	20240604	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	0	3	0.00	4649075	2493	1.22	1865	1866	1863	2420	1305	1863	1864.85	2.09	-1493	1903	1883	1870	1850	1837	1876	1843	719	557	500	1340	1	1	143708390	2677	3.22	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	2100	-11.29	20240513	1754	6.21	20240419	2520	-26.07	20230829	1715	8.63	20230726	0.91	N	005390	500	718 억	3008885	N	N	0	N	00	N
138	20240603	160158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	3	2	0.16	375428476	200835	17.71	1890	1890	1857	2415	1302	1860	1869.34	2.09	2103	2059	1959	1883	1783	1707	2009	1833	719	555	500	1330	1	1	143708390	2677	3.22	0.63	06	0.14	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	2100	-11.29	20240513	1754	6.21	20240419	2520	-26.07	20230829	1715	8.63	20230726	0.90	N	005390	500	718 억	3006998	N	N	0	N	00	N
139	20240603	150157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	3	2	0.16	353807397	189233	16.69	1890	1890	1857	2415	1302	1860	1869.69	2.09	-1922	2059	1959	1883	1783	1707	2009	1833	719	555	500	1330	1	1	143708390	2677	3.22	0.63	06	0.13	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	2100	-11.29	20240513	1754	6.21	20240419	2520	-26.07	20230829	1715	8.63	20230726	0.90	N	005390	500	718 억	3006998	N	N	0	N	00	N
140	20240603	140158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1872	12	2	0.65	311123936	166366	14.67	1890	1890	1857	2415	1302	1860	1870.12	2.09	-4694	2059	1959	1883	1783	1707	2009	1833	719	555	500	1330	1	1	143708390	2690	3.23	0.63	06	0.12	579.00	2950.00	2520	20230829	-25.71	1715	20230726	9.15	2100	-10.86	20240513	1754	6.73	20240419	2520	-25.71	20230829	1715	9.15	20230726	0.90	N	005390	500	718 억	3006998	N	N	0	N	00	N
141	20240603	130157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1879	19	2	1.02	291672114	155989	13.76	1890	1890	1857	2415	1302	1860	1869.82	2.09	-5088	2059	1959	1883	1783	1707	2009	1833	719	555	500	1330	1	1	143708390	2700	3.25	0.64	06	0.11	579.00	2950.00	2520	20230829	-25.44	1715	20230726	9.56	2100	-10.52	20240513	1754	7.13	20240419	2520	-25.44	20230829	1715	9.56	20230726	0.90	N	005390	500	718 억	3006998	N	N	0	N	00	N
142	20240603	120157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	8	2	0.43	247365582	132319	11.67	1890	1890	1857	2415	1302	1860	1869.46	2.09	-6569	2059	1959	1883	1783	1707	2009	1833	719	555	500	1330	1	1	143708390	2684	3.23	0.63	06	0.09	579.00	2950.00	2520	20230829	-25.87	1715	20230726	8.92	2100	-11.05	20240513	1754	6.50	20240419	2520	-25.87	20230829	1715	8.92	20230726	0.90	N	005390	500	718 억	3006998	N	N	0	N	00	N
143	20240603	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1863	3	2	0.16	228699291	122323	10.79	1890	1890	1857	2415	1302	1860	1869.63	2.09	-8606	2059	1959	1883	1783	1707	2009	1833	719	555	500	1330	1	1	143708390	2677	3.22	0.63	06	0.09	579.00	2950.00	2520	20230829	-26.07	1715	20230726	8.63	2100	-11.29	20240513	1754	6.21	20240419	2520	-26.07	20230829	1715	8.63	20230726	0.90	N	005390	500	718 억	3006998	N	N	0	N	00	N
144	20240603	100156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1876	16	2	0.86	106284663	56692	5.00	1890	1890	1860	2415	1302	1860	1874.77	2.09	-5233	2059	1959	1883	1783	1707	2009	1833	719	555	500	1330	1	1	143708390	2696	3.24	0.64	06	0.04	579.00	2950.00	2520	20230829	-25.56	1715	20230726	9.39	2100	-10.67	20240513	1754	6.96	20240419	2520	-25.56	20230829	1715	9.39	20230726	0.90	N	005390	500	718 억	3006998	N	N	0	N	00	N
145	20240603	090156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1873	13	2	0.70	22032482	11665	1.03	1890	1890	1872	2415	1302	1860	1888.77	2.09	-3573	2059	1959	1883	1783	1707	2009	1833	719	555	500	1330	1	1	143708390	2692	3.23	0.63	06	0.01	579.00	2950.00	2520	20230829	-25.67	1715	20230726	9.21	2100	-10.81	20240513	1754	6.78	20240419	2520	-25.67	20230829	1715	9.21	20230726	0.90	N	005390	500	718 억	3006998	N	N	0	N	00	N

60 KiB Raw Blame History

60 KiB

Raw Blame History