KissMeData/037710/price/prices-20240501.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

63 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	50	2	0.16	147326500	4836	156.10	30500	30550	30350	39550	21350	30450	30464.54	11.18	0	-1557	30783	30616	30533	30366	30283	30575	30325	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.06	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	889562	N	N	0	N	N
3	20240531	150449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	50	2	0.16	144368500	4739	152.97	30500	30550	30350	39550	21350	30450	30463.92	11.18	0	-1480	30783	30616	30533	30366	30283	30575	30325	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.06	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	889562	N	N	0	N	N
4	20240531	140451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	0	3	0.00	123910250	4067	131.28	30500	30550	30350	39550	21350	30450	30467.24	11.18	0	-1531	30783	30616	30533	30366	30283	30575	30325	80	9100	1000	22530	50	1	7957190	2423	5.03	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.30	N	037710	1000	79 억	889562	N	N	0	N	N
5	20240531	130453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	0	3	0.00	122297700	4014	129.57	30500	30550	30350	39550	21350	30450	30467.79	11.18	0	-1531	30783	30616	30533	30366	30283	30575	30325	80	9100	1000	22530	50	1	7957190	2423	5.03	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.30	N	037710	1000	79 억	889562	N	N	0	N	N
6	20240531	120454	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	50	2	0.16	107486050	3527	113.85	30500	30550	30350	39550	21350	30450	30475.21	11.18	0	-1123	30783	30616	30533	30366	30283	30575	30325	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	889562	N	N	0	N	N
7	20240531	110451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30400	-50	5	-0.16	65941300	2163	69.82	30500	30550	30400	39550	21350	30450	30486.04	11.18	0	-713	30783	30616	30533	30366	30283	30575	30325	80	9100	1000	22530	50	1	7957190	2419	5.02	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34400	-11.63	20230601	29050	4.65	20240126	0.30	N	037710	1000	79 억	889562	N	N	0	N	N
8	20240531	100453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	50	2	0.16	14780750	485	15.66	30500	30550	30450	39550	21350	30450	30475.77	11.18	0	-142	30783	30616	30533	30366	30283	30575	30325	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	889562	N	N	0	N	N
9	20240531	090449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	50	2	0.16	152500	5	0.16	30500	30500	30500	39550	21350	30450	30500.00	11.18	0	-4	30783	30616	30533	30366	30283	30575	30325	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	889562	N	N	0	N	N
10	20240530	160448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30450	-150	5	-0.49	94373150	3091	71.65	30600	30700	30450	39750	21450	30600	30531.59	11.19	0	-1578	31166	30882	30716	30432	30266	30800	30350	80	9150	1000	22640	50	1	7957190	2423	5.03	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34400	-11.48	20230601	29050	4.82	20240126	0.30	N	037710	1000	79 억	890437	N	N	0	N	N
11	20240530	150449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	-100	5	-0.33	80795600	2646	61.34	30600	30700	30450	39750	21450	30600	30535.00	11.19	0	-1446	31166	30882	30716	30432	30266	30800	30350	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	890437	N	N	0	N	N
12	20240530	140450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	-100	5	-0.33	66575500	2180	50.53	30600	30700	30450	39750	21450	30600	30539.22	11.19	0	-1196	31166	30882	30716	30432	30266	30800	30350	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	890437	N	N	0	N	N
13	20240530	130450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	-100	5	-0.33	60718200	1988	46.08	30600	30700	30450	39750	21450	30600	30542.35	11.19	0	-1056	31166	30882	30716	30432	30266	30800	30350	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	890437	N	N	0	N	N
14	20240530	120450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30550	-50	5	-0.16	45891750	1503	34.84	30600	30700	30450	39750	21450	30600	30533.43	11.19	0	-584	31166	30882	30716	30432	30266	30800	30350	80	9150	1000	22640	50	1	7957190	2431	5.05	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34400	-11.19	20230601	29050	5.16	20240126	0.30	N	037710	1000	79 억	890437	N	N	0	N	N
15	20240530	110449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30600	0	3	0.00	34970150	1145	26.54	30600	30700	30450	39750	21450	30600	30541.62	11.19	0	-448	31166	30882	30716	30432	30266	30800	30350	80	9150	1000	22640	50	1	7957190	2435	5.05	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.30	N	037710	1000	79 억	890437	N	N	0	N	N
16	20240530	100450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30500	-100	5	-0.33	27575950	903	20.93	30600	30700	30450	39750	21450	30600	30538.15	11.19	0	-280	31166	30882	30716	30432	30266	30800	30350	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34400	-11.34	20230601	29050	4.99	20240126	0.30	N	037710	1000	79 억	890437	N	N	0	N	N
17	20240530	090450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30600	0	3	0.00	0	0	0.00	0	0	0	39750	21450	30600	0.00	11.19	0	0	31166	30882	30716	30432	30266	30800	30350	80	9150	1000	22640	50	1	7957190	2435	5.05	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.30	N	037710	1000	79 억	890437	N	N	0	N	N
18	20240529	160446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30600	-300	5	-0.97	132293200	4314	174.66	31000	31000	30550	40150	21650	30900	30666.02	11.19	0	43	31100	31000	30850	30750	30600	30925	30675	80	9250	1000	22860	50	1	7957190	2435	5.05	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34400	-11.05	20230601	29050	5.34	20240126	0.30	N	037710	1000	79 억	890367	N	N	0	N	N
19	20240529	150445	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30650	-250	5	-0.81	123265100	4019	162.71	31000	31000	30550	40150	21650	30900	30670.59	11.19	0	78	31100	31000	30850	30750	30600	30925	30675	80	9250	1000	22860	50	1	7957190	2439	5.06	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.90	29050	20240126	5.51	32500	-5.69	20240206	29050	5.51	20240126	34400	-10.90	20230601	29050	5.51	20240126	0.30	N	037710	1000	79 억	890367	N	N	0	N	N
20	20240529	140447	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-150	5	-0.49	69882350	2275	92.11	31000	31000	30600	40150	21650	30900	30717.52	11.19	0	105	31100	31000	30850	30750	30600	30925	30675	80	9250	1000	22860	50	1	7957190	2447	5.08	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.30	N	037710	1000	79 억	890367	N	N	0	N	N
21	20240529	130446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30700	-200	5	-0.65	42074000	1369	55.43	31000	31000	30700	40150	21650	30900	30733.38	11.19	0	132	31100	31000	30850	30750	30600	30925	30675	80	9250	1000	22860	50	1	7957190	2443	5.07	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.30	N	037710	1000	79 억	890367	N	N	0	N	N
22	20240529	120449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30800	-100	5	-0.32	35256450	1147	46.44	31000	31000	30700	40150	21650	30900	30737.97	11.19	0	142	31100	31000	30850	30750	30600	30925	30675	80	9250	1000	22860	50	1	7957190	2451	5.09	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.30	N	037710	1000	79 억	890367	N	N	0	N	N
23	20240529	110446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30700	-200	5	-0.65	33198250	1080	43.72	31000	31000	30700	40150	21650	30900	30739.12	11.19	0	142	31100	31000	30850	30750	30600	30925	30675	80	9250	1000	22860	50	1	7957190	2443	5.07	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.30	N	037710	1000	79 억	890367	N	N	0	N	N
24	20240529	100445	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30700	-200	5	-0.65	28128250	915	37.04	31000	31000	30700	40150	21650	30900	30741.26	11.19	0	142	31100	31000	30850	30750	30600	30925	30675	80	9250	1000	22860	50	1	7957190	2443	5.07	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.30	N	037710	1000	79 억	890367	N	N	0	N	N
25	20240529	090442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-150	5	-0.49	1022750	33	1.34	31000	31000	30750	40150	21650	30900	30992.42	11.19	0	0	31100	31000	30850	30750	30600	30925	30675	80	9250	1000	22860	50	1	7957190	2447	5.08	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.30	N	037710	1000	79 억	890367	N	N	0	N	N
26	20240528	160443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	100	2	0.32	76039200	2467	60.88	30950	30950	30700	40000	21600	30800	30822.54	11.19	0	-86	31066	30932	30816	30682	30566	30925	30675	80	9200	1000	22790	50	1	7957190	2459	5.10	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	890412	N	N	8	N	N
27	20240528	150445	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30850	50	2	0.16	73167550	2374	58.59	30950	30950	30700	40000	21600	30800	30820.37	11.19	0	-101	31066	30932	30816	30682	30566	30925	30675	80	9200	1000	22790	50	1	7957190	2455	5.09	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	890412	N	N	8	N	N
28	20240528	140445	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30800	0	3	0.00	70977550	2303	56.84	30950	30950	30700	40000	21600	30800	30819.60	11.19	0	-110	31066	30932	30816	30682	30566	30925	30675	80	9200	1000	22790	50	1	7957190	2451	5.09	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.30	N	037710	1000	79 억	890412	N	N	8	N	N
29	20240528	130443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30850	50	2	0.16	67371700	2186	53.95	30950	30950	30700	40000	21600	30800	30819.62	11.19	0	-119	31066	30932	30816	30682	30566	30925	30675	80	9200	1000	22790	50	1	7957190	2455	5.09	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	890412	N	N	8	N	N
30	20240528	120444	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-50	5	-0.16	54675500	1773	43.76	30950	30950	30750	40000	21600	30800	30837.85	11.19	0	-119	31066	30932	30816	30682	30566	30925	30675	80	9200	1000	22790	50	1	7957190	2447	5.08	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.30	N	037710	1000	79 억	890412	N	N	8	N	N
31	20240528	110435	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-50	5	-0.16	35023650	1135	28.01	30950	30950	30750	40000	21600	30800	30857.84	11.19	0	-93	31066	30932	30816	30682	30566	30925	30675	80	9200	1000	22790	50	1	7957190	2447	5.08	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.30	N	037710	1000	79 억	890412	N	N	8	N	N
32	20240528	100444	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	100	2	0.32	30347000	983	24.26	30950	30950	30750	40000	21600	30800	30871.82	11.19	0	-93	31066	30932	30816	30682	30566	30925	30675	80	9200	1000	22790	50	1	7957190	2459	5.10	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	890412	N	N	8	N	N
33	20240528	090444	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30850	50	2	0.16	401250	13	0.32	30950	30950	30850	40000	21600	30800	30865.38	11.19	0	-2	31066	30932	30816	30682	30566	30925	30675	80	9200	1000	22790	50	1	7957190	2455	5.09	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	890412	N	N	8	N	N
34	20240527	160437	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30800	0	3	0.00	123439000	4012	105.05	30800	30950	30700	40000	21600	30800	30767.45	11.19	0	-357	31000	30900	30800	30700	30600	30850	30650	80	9200	1000	22790	50	1	7957190	2451	5.09	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.31	N	037710	1000	79 억	890758	N	N	8	N	N
35	20240527	150444	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30850	50	2	0.16	111858150	3636	95.21	30800	30950	30700	40000	21600	30800	30764.07	11.19	0	-325	31000	30900	30800	30700	30600	30850	30650	80	9200	1000	22790	50	1	7957190	2455	5.09	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.31	N	037710	1000	79 억	890758	N	N	6	N	N
36	20240527	140444	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-50	5	-0.16	68091150	2212	57.92	30800	30950	30700	40000	21600	30800	30782.62	11.19	0	-256	31000	30900	30800	30700	30600	30850	30650	80	9200	1000	22790	50	1	7957190	2447	5.08	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.31	N	037710	1000	79 억	890758	N	N	6	N	N
37	20240527	130443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-50	5	-0.16	57758200	1876	49.12	30800	30950	30700	40000	21600	30800	30787.95	11.19	0	-210	31000	30900	30800	30700	30600	30850	30650	80	9200	1000	22790	50	1	7957190	2447	5.08	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.31	N	037710	1000	79 억	890758	N	N	6	N	N
38	20240527	120443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30700	-100	5	-0.32	56620950	1839	48.15	30800	30950	30700	40000	21600	30800	30788.99	11.19	0	-210	31000	30900	30800	30700	30600	30850	30650	80	9200	1000	22790	50	1	7957190	2443	5.07	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.31	N	037710	1000	79 억	890758	N	N	6	N	N
39	20240527	110443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30850	50	2	0.16	22211050	720	18.85	30800	30950	30800	40000	21600	30800	30848.68	11.19	0	-197	31000	30900	30800	30700	30600	30850	30650	80	9200	1000	22790	50	1	7957190	2455	5.09	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.31	N	037710	1000	79 억	890758	N	N	6	N	N
40	20240527	100441	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	100	2	0.32	8023850	260	6.81	30800	30950	30800	40000	21600	30800	30860.96	11.19	0	-197	31000	30900	30800	30700	30600	30850	30650	80	9200	1000	22790	50	1	7957190	2459	5.10	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.31	N	037710	1000	79 억	890758	N	N	6	N	N
41	20240527	090442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30800	0	3	0.00	92400	3	0.08	30800	30800	30800	40000	21600	30800	30800.00	11.19	0	0	31000	30900	30800	30700	30600	30850	30650	80	9200	1000	22790	50	1	7957190	2451	5.09	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.31	N	037710	1000	79 억	890758	N	N	6	N	N
42	20240524	160422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30800	-50	5	-0.16	117474000	3819	116.82	30900	30900	30700	40100	21600	30850	30760.41	11.20	0	-543	31083	30966	30833	30716	30583	30900	30650	80	9250	1000	22820	50	1	7957190	2451	5.09	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.30	N	037710	1000	79 억	891306	N	N	6	N	N
43	20240524	150421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-100	5	-0.32	116795800	3797	116.15	30900	30900	30700	40100	21600	30850	30760.02	11.20	0	-537	31083	30966	30833	30716	30583	30900	30650	80	9250	1000	22820	50	1	7957190	2447	5.08	0.30	12	0.05	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.30	N	037710	1000	79 억	891306	N	N	0	N	N
44	20240524	140423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-100	5	-0.32	88418850	2875	87.95	30900	30900	30700	40100	21600	30850	30754.38	11.20	0	-385	31083	30966	30833	30716	30583	30900	30650	80	9250	1000	22820	50	1	7957190	2447	5.08	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.30	N	037710	1000	79 억	891306	N	N	0	N	N
45	20240524	130422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30700	-150	5	-0.49	75839450	2466	75.44	30900	30900	30700	40100	21600	30850	30754.03	11.20	0	-244	31083	30966	30833	30716	30583	30900	30650	80	9250	1000	22820	50	1	7957190	2443	5.07	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34400	-10.76	20230601	29050	5.68	20240126	0.30	N	037710	1000	79 억	891306	N	N	0	N	N
46	20240524	120421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30800	-50	5	-0.16	40825300	1326	40.56	30900	30900	30700	40100	21600	30850	30788.31	11.20	0	-216	31083	30966	30833	30716	30583	30900	30650	80	9250	1000	22820	50	1	7957190	2451	5.09	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.30	N	037710	1000	79 억	891306	N	N	0	N	N
47	20240524	110421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30750	-100	5	-0.32	23477700	762	23.31	30900	30900	30750	40100	21600	30850	30810.63	11.20	0	-104	31083	30966	30833	30716	30583	30900	30650	80	9250	1000	22820	50	1	7957190	2447	5.08	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.61	29050	20240126	5.85	32500	-5.38	20240206	29050	5.85	20240126	34400	-10.61	20230601	29050	5.85	20240126	0.30	N	037710	1000	79 억	891306	N	N	0	N	N
48	20240524	100424	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30850	0	3	0.00	19657500	638	19.52	30900	30900	30750	40100	21600	30850	30811.13	11.20	0	-87	31083	30966	30833	30716	30583	30900	30650	80	9250	1000	22820	50	1	7957190	2455	5.09	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	891306	N	N	0	N	N
49	20240524	090422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	50	2	0.16	1545000	50	1.53	30900	30900	30900	40100	21600	30850	30900.00	11.20	0	-19	31083	30966	30833	30716	30583	30900	30650	80	9250	1000	22820	50	1	7957190	2459	5.10	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	891306	N	N	0	N	N
50	20240523	160418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30850	-50	5	-0.16	100840200	3269	123.64	30900	30950	30700	40150	21650	30900	30847.42	11.21	0	-673	31133	31016	30933	30816	30733	30975	30775	80	9250	1000	22860	50	1	7957190	2455	5.09	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.32	29050	20240126	6.20	32500	-5.08	20240206	29050	6.20	20240126	34400	-10.32	20230601	29050	6.20	20240126	0.30	N	037710	1000	79 억	891948	N	N	41	N	N
51	20240523	150422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30800	-100	5	-0.32	95410850	3093	116.98	30900	30950	30700	40150	21650	30900	30847.35	11.21	0	-547	31133	31016	30933	30816	30733	30975	30775	80	9250	1000	22860	50	1	7957190	2451	5.09	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.30	N	037710	1000	79 억	891948	N	N	41	N	N
52	20240523	140423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30800	-100	5	-0.32	83852500	2718	102.80	30900	30950	30700	40150	21650	30900	30850.81	11.21	0	-468	31133	31016	30933	30816	30733	30975	30775	80	9250	1000	22860	50	1	7957190	2451	5.09	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.47	29050	20240126	6.02	32500	-5.23	20240206	29050	6.02	20240126	34400	-10.47	20230601	29050	6.02	20240126	0.30	N	037710	1000	79 억	891948	N	N	41	N	N
53	20240523	130422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	0	3	0.00	77365900	2508	94.86	30900	30950	30700	40150	21650	30900	30847.65	11.21	0	-447	31133	31016	30933	30816	30733	30975	30775	80	9250	1000	22860	50	1	7957190	2459	5.10	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	891948	N	N	41	N	N
54	20240523	120419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30950	50	2	0.16	38537050	1248	47.20	30900	30950	30850	40150	21650	30900	30879.05	11.21	0	-305	31133	31016	30933	30816	30733	30975	30775	80	9250	1000	22860	50	1	7957190	2463	5.11	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.30	N	037710	1000	79 억	891948	N	N	41	N	N
55	20240523	110419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	0	3	0.00	34545200	1119	42.32	30900	30950	30850	40150	21650	30900	30871.49	11.21	0	-258	31133	31016	30933	30816	30733	30975	30775	80	9250	1000	22860	50	1	7957190	2459	5.10	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	891948	N	N	41	N	N
56	20240523	100419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	0	3	0.00	12110250	392	14.83	30900	30950	30850	40150	21650	30900	30893.49	11.21	0	-170	31133	31016	30933	30816	30733	30975	30775	80	9250	1000	22860	50	1	7957190	2459	5.10	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	891948	N	N	41	N	N
57	20240523	090422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	0	3	0.00	0	0	0.00	0	0	0	40150	21650	30900	0.00	11.21	0	0	31133	31016	30933	30816	30733	30975	30775	80	9250	1000	22860	50	1	7957190	2459	5.10	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	891948	N	N	41	N	N
58	20240522	160416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	-100	5	-0.32	81858650	2644	74.40	31050	31050	30850	40300	21700	31000	30960.20	11.22	0	-901	31266	31132	31016	30882	30766	31075	30825	80	9300	1000	22940	50	1	7957190	2459	5.10	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	892702	N	N	41	N	N
59	20240522	150419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	-100	5	-0.32	78861300	2547	71.67	31050	31050	30850	40300	21700	31000	30962.43	11.22	0	-889	31266	31132	31016	30882	30766	31075	30825	80	9300	1000	22940	50	1	7957190	2459	5.10	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	892702	N	N	0	N	N
60	20240522	140419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	-100	5	-0.32	65450350	2113	59.45	31050	31050	30850	40300	21700	31000	30975.08	11.22	0	-830	31266	31132	31016	30882	30766	31075	30825	80	9300	1000	22940	50	1	7957190	2459	5.10	0.30	12	0.03	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	892702	N	N	0	N	N
61	20240522	130417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30950	-50	5	-0.16	48279650	1558	43.84	31050	31050	30900	40300	21700	31000	30988.22	11.22	0	-703	31266	31132	31016	30882	30766	31075	30825	80	9300	1000	22940	50	1	7957190	2463	5.11	0.30	12	0.02	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.30	N	037710	1000	79 억	892702	N	N	0	N	N
62	20240522	120417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	0	3	0.00	42484150	1371	38.58	31050	31050	30900	40300	21700	31000	30987.71	11.22	0	-683	31266	31132	31016	30882	30766	31075	30825	80	9300	1000	22940	50	1	7957190	2467	5.12	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	892702	N	N	0	N	N
63	20240522	110419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30950	-50	5	-0.16	27250550	879	24.73	31050	31050	30900	40300	21700	31000	31001.76	11.22	0	-405	31266	31132	31016	30882	30766	31075	30825	80	9300	1000	22940	50	1	7957190	2463	5.11	0.30	12	0.01	6055.00	102953.00	34400	20230601	-10.03	29050	20240126	6.54	32500	-4.77	20240206	29050	6.54	20240126	34400	-10.03	20230601	29050	6.54	20240126	0.30	N	037710	1000	79 억	892702	N	N	0	N	N
64	20240522	100419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	0	3	0.00	21487200	693	19.50	31050	31050	30900	40300	21700	31000	31006.06	11.22	0	-370	31266	31132	31016	30882	30766	31075	30825	80	9300	1000	22940	50	1	7957190	2467	5.12	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	892702	N	N	0	N	N
65	20240522	090418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	-100	5	-0.32	5924600	191	5.37	31050	31050	30900	40300	21700	31000	31018.85	11.22	0	-141	31266	31132	31016	30882	30766	31075	30825	80	9300	1000	22940	50	1	7957190	2459	5.10	0.30	12	0.00	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	892702	N	N	0	N	N
66	20240521	160414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-150	5	-0.48	110226250	3553	144.08	31100	31150	30900	40450	21850	31150	31023.43	11.23	0	-1305	31316	31232	31116	31032	30916	31275	31075	80	9300	1000	23050	50	1	7957190	2467	5.12	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	893938	N	N	0	N	N
67	20240521	150417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30900	-250	5	-0.80	103936450	3350	135.85	31100	31150	30900	40450	21850	31150	31025.81	11.23	0	-1252	31316	31232	31116	31032	30916	31275	31075	80	9300	1000	23050	50	1	7957190	2459	5.10	0.30	12	0.04	6055.00	102953.00	34400	20230601	-10.17	29050	20240126	6.37	32500	-4.92	20240206	29050	6.37	20240126	34400	-10.17	20230601	29050	6.37	20240126	0.30	N	037710	1000	79 억	893938	N	N	0	N	N
68	20240521	140417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-150	5	-0.48	89357600	2879	116.75	31100	31150	30950	40450	21850	31150	31037.72	11.23	0	-874	31316	31232	31116	31032	30916	31275	31075	80	9300	1000	23050	50	1	7957190	2467	5.12	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	893938	N	N	0	N	N
69	20240521	130417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-150	5	-0.48	58170700	1873	75.95	31100	31150	31000	40450	21850	31150	31057.50	11.23	0	-554	31316	31232	31116	31032	30916	31275	31075	80	9300	1000	23050	50	1	7957190	2467	5.12	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	893938	N	N	0	N	N
70	20240521	120417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-150	5	-0.48	41665550	1341	54.38	31100	31150	31000	40450	21850	31150	31070.51	11.23	0	-341	31316	31232	31116	31032	30916	31275	31075	80	9300	1000	23050	50	1	7957190	2467	5.12	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	893938	N	N	0	N	N
71	20240521	110419	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-50	5	-0.16	29526050	950	38.52	31100	31150	31000	40450	21850	31150	31080.05	11.23	0	-260	31316	31232	31116	31032	30916	31275	31075	80	9300	1000	23050	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	893938	N	N	0	N	N
72	20240521	100417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-50	5	-0.16	12374200	398	16.14	31100	31150	31050	40450	21850	31150	31090.95	11.23	0	-176	31316	31232	31116	31032	30916	31275	31075	80	9300	1000	23050	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	893938	N	N	0	N	N
73	20240521	090415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-50	5	-0.16	746400	24	0.97	31100	31100	31100	40450	21850	31150	31100.00	11.23	0	-23	31316	31232	31116	31032	30916	31275	31075	80	9300	1000	23050	50	1	7957190	2475	5.14	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	893938	N	N	0	N	N
74	20240517	160418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-100	5	-0.32	67597400	2174	152.03	31100	31200	31000	40550	21850	31200	31093.56	11.25	0	-626	31333	31266	31183	31116	31033	31300	31150	80	9350	1000	23080	50	1	7957190	2475	5.14	0.30	12	0.03	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	895028	N	N	1	N	N
75	20240517	150421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-100	5	-0.32	60226650	1937	135.45	31100	31200	31000	40550	21850	31200	31092.75	11.25	0	-430	31333	31266	31183	31116	31033	31300	31150	80	9350	1000	23080	50	1	7957190	2475	5.14	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	895028	N	N	1	N	N
76	20240517	140414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	-50	5	-0.16	53532750	1722	120.42	31100	31200	31000	40550	21850	31200	31087.54	11.25	0	-404	31333	31266	31183	31116	31033	31300	31150	80	9350	1000	23080	50	1	7957190	2479	5.14	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	895028	N	N	1	N	N
77	20240517	130412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	-50	5	-0.16	50083000	1611	112.66	31100	31200	31000	40550	21850	31200	31088.14	11.25	0	-382	31333	31266	31183	31116	31033	31300	31150	80	9350	1000	23080	50	1	7957190	2479	5.14	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	895028	N	N	1	N	N
78	20240517	120413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-100	5	-0.32	29455250	947	66.22	31100	31200	31050	40550	21850	31200	31103.75	11.25	0	-278	31333	31266	31183	31116	31033	31300	31150	80	9350	1000	23080	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	895028	N	N	1	N	N
79	20240517	110412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-100	5	-0.32	23016100	740	51.75	31100	31200	31050	40550	21850	31200	31102.84	11.25	0	-214	31333	31266	31183	31116	31033	31300	31150	80	9350	1000	23080	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	895028	N	N	1	N	N
80	20240517	100410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-100	5	-0.32	13187550	424	29.65	31100	31200	31050	40550	21850	31200	31102.71	11.25	0	-161	31333	31266	31183	31116	31033	31300	31150	80	9350	1000	23080	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	895028	N	N	1	N	N
81	20240517	090413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	-150	5	-0.48	3417250	110	7.69	31100	31100	31050	40550	21850	31200	31065.91	11.25	0	-110	31333	31266	31183	31116	31033	31300	31150	80	9350	1000	23080	50	1	7957190	2471	5.13	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	895028	N	N	1	N	N
82	20240516	160410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31200	100	2	0.32	44566100	1430	26.34	31100	31250	31100	40400	21800	31100	31165.10	11.25	0	-23	31366	31232	31116	30982	30866	31225	30975	80	9300	1000	23010	50	1	7957190	2483	5.15	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.30	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	34400	-9.30	20230601	29050	7.40	20240126	0.30	N	037710	1000	79 억	895051	N	N	1	N	N
83	20240516	150409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	0	3	0.00	39389250	1264	23.29	31100	31250	31100	40400	21800	31100	31162.38	11.25	0	-14	31366	31232	31116	30982	30866	31225	30975	80	9300	1000	23010	50	1	7957190	2475	5.14	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	895051	N	N	1	N	N
84	20240516	140412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	50	2	0.16	36122350	1159	21.35	31100	31250	31100	40400	21800	31100	31166.82	11.25	0	-12	31366	31232	31116	30982	30866	31225	30975	80	9300	1000	23010	50	1	7957190	2479	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	895051	N	N	1	N	N
85	20240516	130412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	150	2	0.48	32447350	1041	19.18	31100	31250	31100	40400	21800	31100	31169.40	11.25	0	-10	31366	31232	31116	30982	30866	31225	30975	80	9300	1000	23010	50	1	7957190	2487	5.16	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	895051	N	N	1	N	N
86	20240516	120410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	150	2	0.48	30544550	980	18.05	31100	31250	31100	40400	21800	31100	31167.91	11.25	0	-9	31366	31232	31116	30982	30866	31225	30975	80	9300	1000	23010	50	1	7957190	2487	5.16	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	895051	N	N	1	N	N
87	20240516	110409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	150	2	0.48	19797400	635	11.70	31100	31250	31100	40400	21800	31100	31177.01	11.25	0	-6	31366	31232	31116	30982	30866	31225	30975	80	9300	1000	23010	50	1	7957190	2487	5.16	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	895051	N	N	1	N	N
88	20240516	100410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	50	2	0.16	9384500	301	5.55	31100	31250	31100	40400	21800	31100	31177.74	11.25	0	-4	31366	31232	31116	30982	30866	31225	30975	80	9300	1000	23010	50	1	7957190	2479	5.14	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.30	N	037710	1000	79 억	895051	N	N	1	N	N
89	20240516	090410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	0	3	0.00	404300	13	0.24	31100	31100	31100	40400	21800	31100	31100.00	11.25	0	-1	31366	31232	31116	30982	30866	31225	30975	80	9300	1000	23010	50	1	7957190	2475	5.14	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	895051	N	N	1	N	N
90	20240514	160414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	50	2	0.16	168574950	5428	123.84	31100	31250	31000	40350	21750	31050	31056.55	11.21	0	-580	31450	31250	31150	30950	30850	31200	30900	80	9300	1000	22970	50	1	7957190	2475	5.14	0.30	12	0.07	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	892301	N	N	1	N	N
91	20240514	150416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	0	3	0.00	155098800	4995	113.96	31100	31250	31000	40350	21750	31050	31050.81	11.21	0	-549	31450	31250	31150	30950	30850	31200	30900	80	9300	1000	22970	50	1	7957190	2471	5.13	0.30	12	0.06	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	892301	N	N	0	N	N
92	20240514	140414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-50	5	-0.16	46668600	1503	34.29	31100	31250	31000	40350	21750	31050	31050.30	11.21	0	-240	31450	31250	31150	30950	30850	31200	30900	80	9300	1000	22970	50	1	7957190	2467	5.12	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	892301	N	N	0	N	N
93	20240514	130415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-50	5	-0.16	38450100	1238	28.25	31100	31250	31000	40350	21750	31050	31058.24	11.21	0	-208	31450	31250	31150	30950	30850	31200	30900	80	9300	1000	22970	50	1	7957190	2467	5.12	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	892301	N	N	0	N	N
94	20240514	120414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-50	5	-0.16	30047300	967	22.06	31100	31250	31000	40350	21750	31050	31072.70	11.21	0	-162	31450	31250	31150	30950	30850	31200	30900	80	9300	1000	22970	50	1	7957190	2467	5.12	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	892301	N	N	0	N	N
95	20240514	110414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	0	3	0.00	23811800	766	17.48	31100	31250	31000	40350	21750	31050	31085.90	11.21	0	-149	31450	31250	31150	30950	30850	31200	30900	80	9300	1000	22970	50	1	7957190	2471	5.13	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	892301	N	N	0	N	N
96	20240514	100413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	0	3	0.00	12726300	409	9.33	31100	31250	31050	40350	21750	31050	31115.65	11.21	0	-47	31450	31250	31150	30950	30850	31200	30900	80	9300	1000	22970	50	1	7957190	2471	5.13	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	892301	N	N	0	N	N
97	20240514	090414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	50	2	0.16	1741600	56	1.28	31100	31100	31100	40350	21750	31050	31100.00	11.21	0	-9	31450	31250	31150	30950	30850	31200	30900	80	9300	1000	22970	50	1	7957190	2475	5.14	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	892301	N	N	0	N	N
98	20240513	160414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	-250	5	-0.80	134858200	4328	146.91	31300	31350	31050	40650	21950	31300	31159.73	11.22	0	-683	31533	31416	31283	31166	31033	31475	31225	80	9350	1000	23160	50	1	7957190	2471	5.13	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.31	N	037710	1000	79 억	892975	N	N	0	N	N
99	20240513	150415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-200	5	-0.64	119767500	3842	130.41	31300	31350	31050	40650	21950	31300	31173.22	11.22	0	-685	31533	31416	31283	31166	31033	31475	31225	80	9350	1000	23160	50	1	7957190	2475	5.14	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.31	N	037710	1000	79 억	892975	N	N	0	N	N
100	20240513	140413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31200	-100	5	-0.32	94161800	3020	102.51	31300	31350	31050	40650	21950	31300	31179.40	11.22	0	-453	31533	31416	31283	31166	31033	31475	31225	80	9350	1000	23160	50	1	7957190	2483	5.15	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.30	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	34400	-9.30	20230601	29050	7.40	20240126	0.31	N	037710	1000	79 억	892975	N	N	0	N	N
101	20240513	130413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	50	2	0.16	86845500	2786	94.57	31300	31350	31050	40650	21950	31300	31172.11	11.22	0	-374	31533	31416	31283	31166	31033	31475	31225	80	9350	1000	23160	50	1	7957190	2495	5.18	0.30	12	0.04	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.31	N	037710	1000	79 억	892975	N	N	0	N	N
102	20240513	120414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	-50	5	-0.16	64455600	2067	70.16	31300	31300	31050	40650	21950	31300	31183.16	11.22	0	-386	31533	31416	31283	31166	31033	31475	31225	80	9350	1000	23160	50	1	7957190	2487	5.16	0.30	12	0.03	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.31	N	037710	1000	79 억	892975	N	N	0	N	N
103	20240513	110412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	-150	5	-0.48	58686300	1882	63.88	31300	31300	31050	40650	21950	31300	31182.94	11.22	0	-318	31533	31416	31283	31166	31033	31475	31225	80	9350	1000	23160	50	1	7957190	2479	5.14	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.31	N	037710	1000	79 억	892975	N	N	0	N	N
104	20240513	100414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31300	0	3	0.00	19424250	622	21.11	31300	31300	31050	40650	21950	31300	31228.70	11.22	0	-67	31533	31416	31283	31166	31033	31475	31225	80	9350	1000	23160	50	1	7957190	2491	5.17	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.01	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	34400	-9.01	20230601	29050	7.75	20240126	0.31	N	037710	1000	79 억	892975	N	N	0	N	N
105	20240513	090414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31150	-150	5	-0.48	2955550	95	3.22	31300	31300	31050	40650	21950	31300	31111.05	11.22	0	-76	31533	31416	31283	31166	31033	31475	31225	80	9350	1000	23160	50	1	7957190	2479	5.14	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.45	29050	20240126	7.23	32500	-4.15	20240206	29050	7.23	20240126	34400	-9.45	20230601	29050	7.23	20240126	0.31	N	037710	1000	79 억	892975	N	N	0	N	N
106	20240510	160403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31300	50	2	0.16	91978200	2945	168.67	31250	31400	31150	40600	21900	31250	31231.99	11.22	-99839	-171	31483	31366	31283	31166	31083	31325	31125	80	9350	1000	23120	50	1	7957190	2491	5.17	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.01	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	34400	-9.01	20230601	29050	7.75	20240126	0.31	N	037710	1000	79 억	892940	N	N	5	N	N
107	20240510	150405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	0	3	0.00	81812500	2620	150.06	31250	31400	31150	40600	21900	31250	31226.15	11.22	-99839	30	31483	31366	31283	31166	31083	31325	31125	80	9350	1000	23120	50	1	7957190	2487	5.16	0.30	12	0.03	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.31	N	037710	1000	79 억	892940	N	N	5	N	N
108	20240510	140406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31200	-50	5	-0.16	58469850	1872	107.22	31250	31400	31200	40600	21900	31250	31233.89	11.22	-99839	39	31483	31366	31283	31166	31083	31325	31125	80	9350	1000	23120	50	1	7957190	2483	5.15	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.30	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	34400	-9.30	20230601	29050	7.40	20240126	0.31	N	037710	1000	79 억	892940	N	N	5	N	N
109	20240510	130403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31200	-50	5	-0.16	38853500	1244	71.25	31250	31400	31200	40600	21900	31250	31232.72	11.22	-99839	21	31483	31366	31283	31166	31083	31325	31125	80	9350	1000	23120	50	1	7957190	2483	5.15	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.30	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	34400	-9.30	20230601	29050	7.40	20240126	0.31	N	037710	1000	79 억	892940	N	N	5	N	N
110	20240510	120401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	0	3	0.00	35577100	1139	65.23	31250	31400	31200	40600	21900	31250	31235.38	11.22	-99839	29	31483	31366	31283	31166	31083	31325	31125	80	9350	1000	23120	50	1	7957190	2487	5.16	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.31	N	037710	1000	79 억	892940	N	N	5	N	N
111	20240510	110403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	100	2	0.32	22804000	730	41.81	31250	31400	31200	40600	21900	31250	31238.36	11.22	-99839	-30	31483	31366	31283	31166	31083	31325	31125	80	9350	1000	23120	50	1	7957190	2495	5.18	0.30	12	0.01	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.31	N	037710	1000	79 억	892940	N	N	5	N	N
112	20240510	100403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	0	3	0.00	7003600	224	12.83	31250	31400	31200	40600	21900	31250	31266.07	11.22	-99839	-14	31483	31366	31283	31166	31083	31325	31125	80	9350	1000	23120	50	1	7957190	2487	5.16	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.31	N	037710	1000	79 억	892940	N	N	5	N	N
113	20240510	090404	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	0	3	0.00	406250	13	0.74	31250	31250	31250	40600	21900	31250	31250.00	11.22	-99839	-6	31483	31366	31283	31166	31083	31325	31125	80	9350	1000	23120	50	1	7957190	2487	5.16	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.31	N	037710	1000	79 억	892940	N	N	5	N	N
114	20240509	160409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	50	2	0.16	54659500	1746	173.39	31350	31400	31200	40550	21850	31200	31305.56	12.47	0	241	31433	31316	31233	31116	31033	31275	31075	80	9350	1000	23080	50	1	7957190	2487	5.16	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	992496	N	N	5	N	N
115	20240509	150412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	150	2	0.48	51285400	1638	162.66	31350	31400	31200	40550	21850	31200	31309.77	12.47	0	241	31433	31316	31233	31116	31033	31275	31075	80	9350	1000	23080	50	1	7957190	2495	5.18	0.30	12	0.02	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.30	N	037710	1000	79 억	992496	N	N	9	N	N
116	20240509	140405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31400	200	2	0.64	44116550	1409	139.92	31350	31400	31200	40550	21850	31200	31310.54	12.47	0	202	31433	31316	31233	31116	31033	31275	31075	80	9350	1000	23080	50	1	7957190	2499	5.19	0.30	12	0.02	6055.00	102953.00	34400	20230601	-8.72	29050	20240126	8.09	32500	-3.38	20240206	29050	8.09	20240126	34400	-8.72	20230601	29050	8.09	20240126	0.30	N	037710	1000	79 억	992496	N	N	9	N	N
117	20240509	130406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	150	2	0.48	37095450	1185	117.68	31350	31400	31200	40550	21850	31200	31304.18	12.47	0	201	31433	31316	31233	31116	31033	31275	31075	80	9350	1000	23080	50	1	7957190	2495	5.18	0.30	12	0.01	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.30	N	037710	1000	79 억	992496	N	N	9	N	N
118	20240509	120404	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	150	2	0.48	24470900	782	77.66	31350	31350	31200	40550	21850	31200	31292.71	12.47	0	69	31433	31316	31233	31116	31033	31275	31075	80	9350	1000	23080	50	1	7957190	2495	5.18	0.30	12	0.01	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.30	N	037710	1000	79 억	992496	N	N	9	N	N
119	20240509	110356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	150	2	0.48	13972050	447	44.39	31350	31350	31200	40550	21850	31200	31257.38	12.47	0	44	31433	31316	31233	31116	31033	31275	31075	80	9350	1000	23080	50	1	7957190	2495	5.18	0.30	12	0.01	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.30	N	037710	1000	79 억	992496	N	N	9	N	N
120	20240509	100359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	150	2	0.48	13032400	417	41.41	31350	31350	31200	40550	21850	31200	31252.76	12.47	0	44	31433	31316	31233	31116	31033	31275	31075	80	9350	1000	23080	50	1	7957190	2495	5.18	0.30	12	0.01	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.30	N	037710	1000	79 억	992496	N	N	9	N	N
121	20240509	090357	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	150	2	0.48	470250	15	1.49	31350	31350	31350	40550	21850	31200	31350.00	12.47	0	-2	31433	31316	31233	31116	31033	31275	31075	80	9350	1000	23080	50	1	7957190	2495	5.18	0.30	12	0.00	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.30	N	037710	1000	79 억	992496	N	N	9	N	N
122	20240508	160357	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31200	0	3	0.00	31447300	1007	28.02	31350	31350	31150	40550	21850	31200	31228.70	12.47	0	-98	31833	31516	31283	30966	30733	31400	30850	80	9350	1000	23080	50	1	7957190	2483	5.15	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.30	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	34400	-9.30	20230601	29050	7.40	20240126	0.31	N	037710	1000	79 억	992499	N	N	9	N	N
123	20240508	150400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	50	2	0.16	30510700	977	27.18	31350	31350	31150	40550	21850	31200	31228.97	12.47	0	-92	31833	31516	31283	30966	30733	31400	30850	80	9350	1000	23080	50	1	7957190	2487	5.16	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.31	N	037710	1000	79 억	992499	N	N	50	N	N
124	20240508	140355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	50	2	0.16	23570050	755	21.01	31350	31350	31150	40550	21850	31200	31218.61	12.47	0	-4	31833	31516	31283	30966	30733	31400	30850	80	9350	1000	23080	50	1	7957190	2487	5.16	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.31	N	037710	1000	79 억	992499	N	N	50	N	N
125	20240508	130355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31300	100	2	0.32	20921700	670	18.64	31350	31350	31150	40550	21850	31200	31226.42	12.47	0	67	31833	31516	31283	30966	30733	31400	30850	80	9350	1000	23080	50	1	7957190	2491	5.17	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.01	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	34400	-9.01	20230601	29050	7.75	20240126	0.31	N	037710	1000	79 억	992499	N	N	50	N	N
126	20240508	120356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31300	100	2	0.32	14616200	468	13.02	31350	31350	31150	40550	21850	31200	31231.20	12.47	0	26	31833	31516	31283	30966	30733	31400	30850	80	9350	1000	23080	50	1	7957190	2491	5.17	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.01	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	34400	-9.01	20230601	29050	7.75	20240126	0.31	N	037710	1000	79 억	992499	N	N	50	N	N
127	20240508	110431	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	50	2	0.16	8087800	259	7.21	31350	31350	31150	40550	21850	31200	31227.03	12.47	0	28	31833	31516	31283	30966	30733	31400	30850	80	9350	1000	23080	50	1	7957190	2487	5.16	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.31	N	037710	1000	79 억	992499	N	N	50	N	N
128	20240508	100402	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31300	100	2	0.32	4497900	144	4.01	31350	31350	31150	40550	21850	31200	31235.42	12.47	0	-2	31833	31516	31283	30966	30733	31400	30850	80	9350	1000	23080	50	1	7957190	2491	5.17	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.01	29050	20240126	7.75	32500	-3.69	20240206	29050	7.75	20240126	34400	-9.01	20230601	29050	7.75	20240126	0.31	N	037710	1000	79 억	992499	N	N	50	N	N
129	20240508	090359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	150	2	0.48	470250	15	0.42	31350	31350	31350	40550	21850	31200	31350.00	12.47	0	-2	31833	31516	31283	30966	30733	31400	30850	80	9350	1000	23080	50	1	7957190	2495	5.18	0.30	12	0.00	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.31	N	037710	1000	79 억	992499	N	N	50	N	N
130	20240503	160406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31400	300	2	0.96	115970750	3714	95.28	31300	31400	31000	40400	21800	31100	31225.30	12.48	0	-18	31600	31350	31150	30900	30700	31250	30800	80	9300	1000	23010	50	1	7957190	2499	5.19	0.30	12	0.05	6055.00	102953.00	34400	20230601	-8.72	29050	20240126	8.09	32500	-3.38	20240206	29050	8.09	20240126	34400	-8.72	20230601	29050	8.09	20240126	0.30	N	037710	1000	79 억	993019	N	N	9	N	N
131	20240503	150406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31350	250	2	0.80	97834050	3136	80.45	31300	31350	31000	40400	21800	31100	31197.08	12.48	0	-47	31600	31350	31150	30900	30700	31250	30800	80	9300	1000	23010	50	1	7957190	2495	5.18	0.30	12	0.04	6055.00	102953.00	34400	20230601	-8.87	29050	20240126	7.92	32500	-3.54	20240206	29050	7.92	20240126	34400	-8.87	20230601	29050	7.92	20240126	0.30	N	037710	1000	79 억	993019	N	N	9	N	N
132	20240503	140406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	150	2	0.48	71643900	2299	58.98	31300	31300	31000	40400	21800	31100	31163.07	12.48	0	-149	31600	31350	31150	30900	30700	31250	30800	80	9300	1000	23010	50	1	7957190	2487	5.16	0.30	12	0.03	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	993019	N	N	9	N	N
133	20240503	130406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	150	2	0.48	58851450	1889	48.46	31300	31300	31000	40400	21800	31100	31154.82	12.48	0	-68	31600	31350	31150	30900	30700	31250	30800	80	9300	1000	23010	50	1	7957190	2487	5.16	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	993019	N	N	9	N	N
134	20240503	120405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	150	2	0.48	50086000	1608	41.25	31300	31300	31000	40400	21800	31100	31148.01	12.48	0	-118	31600	31350	31150	30900	30700	31250	30800	80	9300	1000	23010	50	1	7957190	2487	5.16	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	993019	N	N	9	N	N
135	20240503	110403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31200	100	2	0.32	38262000	1229	31.53	31300	31300	31000	40400	21800	31100	31132.63	12.48	0	-178	31600	31350	31150	30900	30700	31250	30800	80	9300	1000	23010	50	1	7957190	2483	5.15	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.30	29050	20240126	7.40	32500	-4.00	20240206	29050	7.40	20240126	34400	-9.30	20230601	29050	7.40	20240126	0.30	N	037710	1000	79 억	993019	N	N	9	N	N
136	20240503	100403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	0	3	0.00	19245150	618	15.85	31300	31300	31000	40400	21800	31100	31141.02	12.48	0	-289	31600	31350	31150	30900	30700	31250	30800	80	9300	1000	23010	50	1	7957190	2475	5.14	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	993019	N	N	9	N	N
137	20240503	090402	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	150	2	0.48	625950	20	0.51	31300	31300	31250	40400	21800	31100	31297.50	12.48	0	-4	31600	31350	31150	30900	30700	31250	30800	80	9300	1000	23010	50	1	7957190	2487	5.16	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	993019	N	N	9	N	N
138	20240502	160401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-50	5	-0.16	121197750	3898	113.18	31150	31400	30950	40450	21850	31150	31092.29	12.48	0	-446	31450	31300	31150	31000	30850	31300	31000	80	9300	1000	23050	50	1	7957190	2475	5.14	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	993225	N	N	9	N	N
139	20240502	150403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31000	-150	5	-0.48	117598600	3782	109.81	31150	31400	30950	40450	21850	31150	31094.29	12.48	0	-373	31450	31300	31150	31000	30850	31300	31000	80	9300	1000	23050	50	1	7957190	2467	5.12	0.30	12	0.05	6055.00	102953.00	34400	20230601	-9.88	29050	20240126	6.71	32500	-4.62	20240206	29050	6.71	20240126	34400	-9.88	20230601	29050	6.71	20240126	0.30	N	037710	1000	79 억	993225	N	N	0	N	N
140	20240502	140401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-50	5	-0.16	101948000	3278	95.18	31150	31400	30950	40450	21850	31150	31100.67	12.48	0	-428	31450	31300	31150	31000	30850	31300	31000	80	9300	1000	23050	50	1	7957190	2475	5.14	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	993225	N	N	0	N	N
141	20240502	130400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-50	5	-0.16	92862850	2986	86.70	31150	31400	30950	40450	21850	31150	31099.41	12.48	0	-371	31450	31300	31150	31000	30850	31300	31000	80	9300	1000	23050	50	1	7957190	2475	5.14	0.30	12	0.04	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	993225	N	N	0	N	N
142	20240502	120359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	-100	5	-0.32	49950650	1603	46.54	31150	31400	31050	40450	21850	31150	31160.73	12.48	0	-486	31450	31300	31150	31000	30850	31300	31000	80	9300	1000	23050	50	1	7957190	2471	5.13	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	993225	N	N	0	N	N
143	20240502	110358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31100	-50	5	-0.16	40588300	1302	37.80	31150	31400	31050	40450	21850	31150	31173.81	12.48	0	-459	31450	31300	31150	31000	30850	31300	31000	80	9300	1000	23050	50	1	7957190	2475	5.14	0.30	12	0.02	6055.00	102953.00	34400	20230601	-9.59	29050	20240126	7.06	32500	-4.31	20240206	29050	7.06	20240126	34400	-9.59	20230601	29050	7.06	20240126	0.30	N	037710	1000	79 억	993225	N	N	0	N	N
144	20240502	100359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31250	100	2	0.32	15304350	490	14.23	31150	31400	31050	40450	21850	31150	31233.37	12.48	0	-225	31450	31300	31150	31000	30850	31300	31000	80	9300	1000	23050	50	1	7957190	2487	5.16	0.30	12	0.01	6055.00	102953.00	34400	20230601	-9.16	29050	20240126	7.57	32500	-3.85	20240206	29050	7.57	20240126	34400	-9.16	20230601	29050	7.57	20240126	0.30	N	037710	1000	79 억	993225	N	N	0	N	N
145	20240502	090400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	31050	-100	5	-0.32	1617500	52	1.51	31150	31150	31050	40450	21850	31150	31105.77	12.48	0	-11	31450	31300	31150	31000	30850	31300	31000	80	9300	1000	23050	50	1	7957190	2471	5.13	0.30	12	0.00	6055.00	102953.00	34400	20230601	-9.74	29050	20240126	6.88	32500	-4.46	20240206	29050	6.88	20240126	34400	-9.74	20230601	29050	6.88	20240126	0.30	N	037710	1000	79 억	993225	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History