KissMeData/010420/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	1122	-18	5	-1.58	48164584	42862	190.83	1138	1138	1120	1482	798	1140	1123.71	0.53	-1190	1146	1142	1140	1136	1134	1142	1136	102	342	500	790	1	1	20493012	230	-5.78	0.54	12	0.21	-194.00	2094.00	1750	20230713	-35.89	1111	20240531	0.99	1350	-16.89	20240104	1111	0.99	20240531	1750	-35.89	20230713	1111	0.99	20240531	0.71	N	010420	500	102 억	109476	N	N	21	N	N
3	20240628	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	1123	-17	5	-1.49	47072623	41889	186.50	1138	1138	1120	1482	798	1140	1123.75	0.53	-630	1146	1142	1140	1136	1134	1142	1136	102	342	500	790	1	1	20493012	230	-5.79	0.54	12	0.20	-194.00	2094.00	1750	20230713	-35.83	1111	20240531	1.08	1350	-16.81	20240104	1111	1.08	20240531	1750	-35.83	20230713	1111	1.08	20240531	0.71	N	010420	500	102 억	109476	N	N	29	N	N
4	20240628	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	1123	-17	5	-1.49	40853589	36351	161.84	1138	1138	1120	1482	798	1140	1123.86	0.53	-537	1146	1142	1140	1136	1134	1142	1136	102	342	500	790	1	1	20493012	230	-5.79	0.54	12	0.18	-194.00	2094.00	1750	20230713	-35.83	1111	20240531	1.08	1350	-16.81	20240104	1111	1.08	20240531	1750	-35.83	20230713	1111	1.08	20240531	0.71	N	010420	500	102 억	109476	N	N	29	N	N
5	20240628	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	1122	-18	5	-1.58	22279434	19811	88.20	1138	1138	1120	1482	798	1140	1124.60	0.53	-364	1146	1142	1140	1136	1134	1142	1136	102	342	500	790	1	1	20493012	230	-5.78	0.54	12	0.10	-194.00	2094.00	1750	20230713	-35.89	1111	20240531	0.99	1350	-16.89	20240104	1111	0.99	20240531	1750	-35.89	20230713	1111	0.99	20240531	0.71	N	010420	500	102 억	109476	N	N	29	N	N
6	20240628	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	1124	-16	5	-1.40	17449630	15507	69.04	1138	1138	1120	1482	798	1140	1125.27	0.53	-4	1146	1142	1140	1136	1134	1142	1136	102	342	500	790	1	1	20493012	230	-5.79	0.54	12	0.08	-194.00	2094.00	1750	20230713	-35.77	1111	20240531	1.17	1350	-16.74	20240104	1111	1.17	20240531	1750	-35.77	20230713	1111	1.17	20240531	0.71	N	010420	500	102 억	109476	N	N	29	N	N
7	20240628	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1125	-15	5	-1.32	8673961	7698	34.27	1138	1138	1123	1482	798	1140	1126.78	0.53	-107	1146	1142	1140	1136	1134	1142	1136	102	342	500	790	1	1	20493012	231	-5.80	0.54	12	0.04	-194.00	2094.00	1750	20230713	-35.71	1111	20240531	1.26	1350	-16.67	20240104	1111	1.26	20240531	1750	-35.71	20230713	1111	1.26	20240531	0.71	N	010420	500	102 억	109476	N	N	29	N	N
8	20240628	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1128	-12	5	-1.05	6129817	5438	24.21	1138	1138	1123	1482	798	1140	1127.22	0.53	155	1146	1142	1140	1136	1134	1142	1136	102	342	500	790	1	1	20493012	231	-5.81	0.54	12	0.03	-194.00	2094.00	1750	20230713	-35.54	1111	20240531	1.53	1350	-16.44	20240104	1111	1.53	20240531	1750	-35.54	20230713	1111	1.53	20240531	0.71	N	010420	500	102 억	109476	N	N	29	N	N
9	20240628	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1125	-15	5	-1.32	1613446	1428	6.36	1138	1138	1125	1482	798	1140	1129.86	0.53	0	1146	1142	1140	1136	1134	1142	1136	102	342	500	790	1	1	20493012	231	-5.80	0.54	12	0.01	-194.00	2094.00	1750	20230713	-35.71	1111	20240531	1.26	1350	-16.67	20240104	1111	1.26	20240531	1750	-35.71	20230713	1111	1.26	20240531	0.71	N	010420	500	102 억	109476	N	N	29	N	N
10	20240627	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	1140	-4	5	-0.35	25639187	22461	190.82	1142	1144	1138	1487	801	1144	1141.50	0.54	-1128	1154	1149	1145	1140	1136	1147	1138	102	343	500	800	1	1	20493012	234	-5.88	0.54	12	0.11	-194.00	2094.00	1750	20230713	-34.86	1111	20240531	2.61	1350	-15.56	20240104	1111	2.61	20240531	1750	-34.86	20230713	1111	2.61	20240531	0.71	N	010420	500	102 억	110604	N	N	29	N	N
11	20240627	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1140	-4	5	-0.35	24845374	21764	184.90	1142	1144	1140	1487	801	1144	1141.58	0.54	-619	1154	1149	1145	1140	1136	1147	1138	102	343	500	800	1	1	20493012	234	-5.88	0.54	12	0.11	-194.00	2094.00	1750	20230713	-34.86	1111	20240531	2.61	1350	-15.56	20240104	1111	2.61	20240531	1750	-34.86	20230713	1111	2.61	20240531	0.71	N	010420	500	102 억	110604	N	N	9	N	N
12	20240627	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1140	-4	5	-0.35	15258223	13359	113.49	1142	1144	1140	1487	801	1144	1142.17	0.54	-223	1154	1149	1145	1140	1136	1147	1138	102	343	500	800	1	1	20493012	234	-5.88	0.54	12	0.07	-194.00	2094.00	1750	20230713	-34.86	1111	20240531	2.61	1350	-15.56	20240104	1111	2.61	20240531	1750	-34.86	20230713	1111	2.61	20240531	0.71	N	010420	500	102 억	110604	N	N	9	N	N
13	20240627	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1141	-3	5	-0.26	14814498	12970	110.19	1142	1144	1140	1487	801	1144	1142.21	0.54	-223	1154	1149	1145	1140	1136	1147	1138	102	343	500	800	1	1	20493012	234	-5.88	0.54	12	0.06	-194.00	2094.00	1750	20230713	-34.80	1111	20240531	2.70	1350	-15.48	20240104	1111	2.70	20240531	1750	-34.80	20230713	1111	2.70	20240531	0.71	N	010420	500	102 억	110604	N	N	9	N	N
14	20240627	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	1141	-3	5	-0.26	14747179	12911	109.68	1142	1144	1140	1487	801	1144	1142.22	0.54	-223	1154	1149	1145	1140	1136	1147	1138	102	343	500	800	1	1	20493012	234	-5.88	0.54	12	0.06	-194.00	2094.00	1750	20230713	-34.80	1111	20240531	2.70	1350	-15.48	20240104	1111	2.70	20240531	1750	-34.80	20230713	1111	2.70	20240531	0.71	N	010420	500	102 억	110604	N	N	9	N	N
15	20240627	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	1143	-1	5	-0.09	13374912	11709	99.47	1142	1144	1140	1487	801	1144	1142.28	0.54	-223	1154	1149	1145	1140	1136	1147	1138	102	343	500	800	1	1	20493012	234	-5.89	0.55	12	0.06	-194.00	2094.00	1750	20230713	-34.69	1111	20240531	2.88	1350	-15.33	20240104	1111	2.88	20240531	1750	-34.69	20230713	1111	2.88	20240531	0.71	N	010420	500	102 억	110604	N	N	9	N	N
16	20240627	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1141	-3	5	-0.26	6454664	5650	48.00	1142	1144	1140	1487	801	1144	1142.42	0.54	-223	1154	1149	1145	1140	1136	1147	1138	102	343	500	800	1	1	20493012	234	-5.88	0.54	12	0.03	-194.00	2094.00	1750	20230713	-34.80	1111	20240531	2.70	1350	-15.48	20240104	1111	2.70	20240531	1750	-34.80	20230713	1111	2.70	20240531	0.71	N	010420	500	102 억	110604	N	N	9	N	N
17	20240627	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1144	0	3	0.00	4061530	3558	30.23	1142	1144	1140	1487	801	1144	1141.52	0.54	-217	1154	1149	1145	1140	1136	1147	1138	102	343	500	800	1	1	20493012	234	-5.90	0.55	12	0.02	-194.00	2094.00	1750	20230713	-34.63	1111	20240531	2.97	1350	-15.26	20240104	1111	2.97	20240531	1750	-34.63	20230713	1111	2.97	20240531	0.71	N	010420	500	102 억	110604	N	N	9	N	N
18	20240626	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1144	-7	5	-0.61	13473798	11771	73.06	1148	1150	1141	1496	806	1151	1144.66	0.54	-139	1177	1164	1155	1142	1133	1159	1137	102	345	500	800	1	1	20493012	234	-5.90	0.55	12	0.06	-194.00	2094.00	1750	20230713	-34.63	1111	20240531	2.97	1350	-15.26	20240104	1111	2.97	20240531	1750	-34.63	20230713	1111	2.97	20240531	0.71	N	010420	500	102 억	110743	N	N	9	N	N
19	20240626	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	1144	-7	5	-0.61	11591914	10126	62.85	1148	1150	1141	1496	806	1151	1144.77	0.54	-139	1177	1164	1155	1142	1133	1159	1137	102	345	500	800	1	1	20493012	234	-5.90	0.55	12	0.05	-194.00	2094.00	1750	20230713	-34.63	1111	20240531	2.97	1350	-15.26	20240104	1111	2.97	20240531	1750	-34.63	20230713	1111	2.97	20240531	0.71	N	010420	500	102 억	110743	N	N	16	N	N
20	20240626	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1144	-7	5	-0.61	11113722	9708	60.26	1148	1150	1141	1496	806	1151	1144.80	0.54	-139	1177	1164	1155	1142	1133	1159	1137	102	345	500	800	1	1	20493012	234	-5.90	0.55	12	0.05	-194.00	2094.00	1750	20230713	-34.63	1111	20240531	2.97	1350	-15.26	20240104	1111	2.97	20240531	1750	-34.63	20230713	1111	2.97	20240531	0.71	N	010420	500	102 억	110743	N	N	16	N	N
21	20240626	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	1144	-7	5	-0.61	10895218	9517	59.07	1148	1150	1141	1496	806	1151	1144.82	0.54	-139	1177	1164	1155	1142	1133	1159	1137	102	345	500	800	1	1	20493012	234	-5.90	0.55	12	0.05	-194.00	2094.00	1750	20230713	-34.63	1111	20240531	2.97	1350	-15.26	20240104	1111	2.97	20240531	1750	-34.63	20230713	1111	2.97	20240531	0.71	N	010420	500	102 억	110743	N	N	16	N	N
22	20240626	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	1144	-7	5	-0.61	10172247	8887	55.16	1148	1150	1141	1496	806	1151	1144.62	0.54	-139	1177	1164	1155	1142	1133	1159	1137	102	345	500	800	1	1	20493012	234	-5.90	0.55	12	0.04	-194.00	2094.00	1750	20230713	-34.63	1111	20240531	2.97	1350	-15.26	20240104	1111	2.97	20240531	1750	-34.63	20230713	1111	2.97	20240531	0.71	N	010420	500	102 억	110743	N	N	16	N	N
23	20240626	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1145	-6	5	-0.52	9817387	8577	53.24	1148	1150	1141	1496	806	1151	1144.62	0.54	-139	1177	1164	1155	1142	1133	1159	1137	102	345	500	800	1	1	20493012	235	-5.90	0.55	12	0.04	-194.00	2094.00	1750	20230713	-34.57	1111	20240531	3.06	1350	-15.19	20240104	1111	3.06	20240531	1750	-34.57	20230713	1111	3.06	20240531	0.71	N	010420	500	102 억	110743	N	N	16	N	N
24	20240626	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1145	-6	5	-0.52	9666192	8445	52.42	1148	1150	1141	1496	806	1151	1144.61	0.54	-109	1177	1164	1155	1142	1133	1159	1137	102	345	500	800	1	1	20493012	235	-5.90	0.55	12	0.04	-194.00	2094.00	1750	20230713	-34.57	1111	20240531	3.06	1350	-15.19	20240104	1111	3.06	20240531	1750	-34.57	20230713	1111	3.06	20240531	0.71	N	010420	500	102 억	110743	N	N	16	N	N
25	20240626	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1146	-5	5	-0.43	2023691	1765	10.96	1148	1148	1146	1496	806	1151	1146.57	0.54	-109	1177	1164	1155	1142	1133	1159	1137	102	345	500	800	1	1	20493012	235	-5.91	0.55	12	0.01	-194.00	2094.00	1750	20230713	-34.51	1111	20240531	3.15	1350	-15.11	20240104	1111	3.15	20240531	1750	-34.51	20230713	1111	3.15	20240531	0.71	N	010420	500	102 억	110743	N	N	16	N	N
26	20240625	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	1151	-19	5	-1.62	18558535	16111	53.76	1168	1168	1146	1521	819	1170	1151.95	0.54	672	1188	1178	1164	1154	1140	1184	1160	102	351	500	810	1	1	20493012	236	-5.93	0.55	12	0.08	-194.00	2094.00	1750	20230713	-34.23	1111	20240531	3.60	1350	-14.74	20240104	1111	3.60	20240531	1750	-34.23	20230713	1111	3.60	20240531	0.71	N	010420	500	102 억	110071	N	N	16	N	N
27	20240625	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	1154	-16	5	-1.37	17294805	15014	50.10	1168	1168	1146	1521	819	1170	1151.91	0.54	1034	1188	1178	1164	1154	1140	1184	1160	102	351	500	810	1	1	20493012	236	-5.95	0.55	12	0.07	-194.00	2094.00	1750	20230713	-34.06	1111	20240531	3.87	1350	-14.52	20240104	1111	3.87	20240531	1750	-34.06	20230713	1111	3.87	20240531	0.71	N	010420	500	102 억	110071	N	N	0	N	N
28	20240625	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1150	-20	5	-1.71	14224570	12367	41.26	1168	1168	1146	1521	819	1170	1150.20	0.54	1034	1188	1178	1164	1154	1140	1184	1160	102	351	500	810	1	1	20493012	236	-5.93	0.55	12	0.06	-194.00	2094.00	1750	20230713	-34.29	1111	20240531	3.51	1350	-14.81	20240104	1111	3.51	20240531	1750	-34.29	20230713	1111	3.51	20240531	0.71	N	010420	500	102 억	110071	N	N	0	N	N
29	20240625	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1148	-22	5	-1.88	13089617	11382	37.98	1168	1168	1146	1521	819	1170	1150.03	0.54	1382	1188	1178	1164	1154	1140	1184	1160	102	351	500	810	1	1	20493012	235	-5.92	0.55	12	0.06	-194.00	2094.00	1750	20230713	-34.40	1111	20240531	3.33	1350	-14.96	20240104	1111	3.33	20240531	1750	-34.40	20230713	1111	3.33	20240531	0.71	N	010420	500	102 억	110071	N	N	0	N	N
30	20240625	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	1150	-20	5	-1.71	10546132	9171	30.60	1168	1168	1146	1521	819	1170	1149.94	0.54	1239	1188	1178	1164	1154	1140	1184	1160	102	351	500	810	1	1	20493012	236	-5.93	0.55	12	0.04	-194.00	2094.00	1750	20230713	-34.29	1111	20240531	3.51	1350	-14.81	20240104	1111	3.51	20240531	1750	-34.29	20230713	1111	3.51	20240531	0.71	N	010420	500	102 억	110071	N	N	0	N	N
31	20240625	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	1149	-21	5	-1.79	10539233	9165	30.58	1168	1168	1146	1521	819	1170	1149.94	0.54	1239	1188	1178	1164	1154	1140	1184	1160	102	351	500	810	1	1	20493012	235	-5.92	0.55	12	0.04	-194.00	2094.00	1750	20230713	-34.34	1111	20240531	3.42	1350	-14.89	20240104	1111	3.42	20240531	1750	-34.34	20230713	1111	3.42	20240531	0.71	N	010420	500	102 억	110071	N	N	0	N	N
32	20240625	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1149	-21	5	-1.79	9250953	8043	26.84	1168	1168	1146	1521	819	1170	1150.19	0.54	1239	1188	1178	1164	1154	1140	1184	1160	102	351	500	810	1	1	20493012	235	-5.92	0.55	12	0.04	-194.00	2094.00	1750	20230713	-34.34	1111	20240531	3.42	1350	-14.89	20240104	1111	3.42	20240531	1750	-34.34	20230713	1111	3.42	20240531	0.71	N	010420	500	102 억	110071	N	N	0	N	N
33	20240625	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1148	-22	5	-1.88	1652622	1430	4.77	1168	1168	1146	1521	819	1170	1155.68	0.54	10	1188	1178	1164	1154	1140	1184	1160	102	351	500	810	1	1	20493012	235	-5.92	0.55	12	0.01	-194.00	2094.00	1750	20230713	-34.40	1111	20240531	3.33	1350	-14.96	20240104	1111	3.33	20240531	1750	-34.40	20230713	1111	3.33	20240531	0.71	N	010420	500	102 억	110071	N	N	0	N	N
34	20240624	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	1170	-5	5	-0.43	34717536	29970	426.92	1162	1174	1150	1527	823	1175	1158.41	0.54	-145	1183	1179	1177	1173	1171	1178	1172	102	352	500	820	1	1	20493012	240	-6.03	0.56	12	0.15	-194.00	2094.00	1750	20230713	-33.14	1111	20240531	5.31	1350	-13.33	20240104	1111	5.31	20240531	1750	-33.14	20230713	1111	5.31	20240531	0.71	N	010420	500	102 억	110216	N	N	21	N	N
35	20240624	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	1172	-3	5	-0.26	34007589	29357	418.19	1162	1174	1150	1527	823	1175	1158.41	0.54	265	1183	1179	1177	1173	1171	1178	1172	102	352	500	820	1	1	20493012	240	-6.04	0.56	12	0.14	-194.00	2094.00	1750	20230713	-33.03	1111	20240531	5.49	1350	-13.19	20240104	1111	5.49	20240531	1750	-33.03	20230713	1111	5.49	20240531	0.71	N	010420	500	102 억	110216	N	N	21	N	N
36	20240624	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1155	-20	5	-1.70	33718887	29109	414.66	1162	1174	1150	1527	823	1175	1158.37	0.54	266	1183	1179	1177	1173	1171	1178	1172	102	352	500	820	1	1	20493012	237	-5.95	0.55	12	0.14	-194.00	2094.00	1750	20230713	-34.00	1111	20240531	3.96	1350	-14.44	20240104	1111	3.96	20240531	1750	-34.00	20230713	1111	3.96	20240531	0.71	N	010420	500	102 억	110216	N	N	21	N	N
37	20240624	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	1167	-8	5	-0.68	33506960	28926	412.05	1162	1174	1150	1527	823	1175	1158.37	0.54	274	1183	1179	1177	1173	1171	1178	1172	102	352	500	820	1	1	20493012	239	-6.02	0.56	12	0.14	-194.00	2094.00	1750	20230713	-33.31	1111	20240531	5.04	1350	-13.56	20240104	1111	5.04	20240531	1750	-33.31	20230713	1111	5.04	20240531	0.71	N	010420	500	102 억	110216	N	N	21	N	N
38	20240624	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1161	-14	5	-1.19	32991141	28485	405.77	1162	1174	1150	1527	823	1175	1158.19	0.54	388	1183	1179	1177	1173	1171	1178	1172	102	352	500	820	1	1	20493012	238	-5.98	0.55	12	0.14	-194.00	2094.00	1750	20230713	-33.66	1111	20240531	4.50	1350	-14.00	20240104	1111	4.50	20240531	1750	-33.66	20230713	1111	4.50	20240531	0.71	N	010420	500	102 억	110216	N	N	21	N	N
39	20240624	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1150	-25	5	-2.13	31806488	27456	391.11	1162	1174	1150	1527	823	1175	1158.45	0.54	395	1183	1179	1177	1173	1171	1178	1172	102	352	500	820	1	1	20493012	236	-5.93	0.55	12	0.13	-194.00	2094.00	1750	20230713	-34.29	1111	20240531	3.51	1350	-14.81	20240104	1111	3.51	20240531	1750	-34.29	20230713	1111	3.51	20240531	0.71	N	010420	500	102 억	110216	N	N	21	N	N
40	20240624	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1154	-21	5	-1.79	23286554	20072	285.93	1162	1165	1154	1527	823	1175	1160.15	0.54	160	1183	1179	1177	1173	1171	1178	1172	102	352	500	820	1	1	20493012	236	-5.95	0.55	12	0.10	-194.00	2094.00	1750	20230713	-34.06	1111	20240531	3.87	1350	-14.52	20240104	1111	3.87	20240531	1750	-34.06	20230713	1111	3.87	20240531	0.71	N	010420	500	102 억	110216	N	N	21	N	N
41	20240624	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	1162	-13	5	-1.11	2043958	1759	25.06	1162	1162	1162	1527	823	1175	1162.00	0.54	0	1183	1179	1177	1173	1171	1178	1172	102	352	500	820	1	1	20493012	238	-5.99	0.55	12	0.01	-194.00	2094.00	1750	20230713	-33.60	1111	20240531	4.59	1350	-13.93	20240104	1111	4.59	20240531	1750	-33.60	20230713	1111	4.59	20240531	0.71	N	010420	500	102 억	110216	N	N	21	N	N
42	20240621	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1175	-8	5	-0.68	8262010	7020	93.10	1181	1181	1175	1537	829	1183	1176.92	0.54	-19	1218	1200	1186	1168	1154	1193	1161	102	354	500	820	1	1	20493012	241	-6.06	0.56	12	0.03	-194.00	2094.00	1750	20230713	-32.86	1111	20240531	5.76	1350	-12.96	20240104	1111	5.76	20240531	1750	-32.86	20230713	1111	5.76	20240531	0.71	N	010420	500	102 억	110247	N	N	21	N	N
43	20240621	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	-4	5	-0.34	7823735	6647	88.16	1181	1181	1175	1537	829	1183	1177.03	0.54	-18	1218	1200	1186	1168	1154	1193	1161	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.03	-194.00	2094.00	1750	20230713	-32.63	1111	20240531	6.12	1350	-12.67	20240104	1111	6.12	20240531	1750	-32.63	20230713	1111	6.12	20240531	0.71	N	010420	500	102 억	110247	N	N	44	N	N
44	20240621	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	-4	5	-0.34	4135347	3512	46.58	1181	1181	1175	1537	829	1183	1177.49	0.54	-18	1218	1200	1186	1168	1154	1193	1161	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.02	-194.00	2094.00	1750	20230713	-32.63	1111	20240531	6.12	1350	-12.67	20240104	1111	6.12	20240531	1750	-32.63	20230713	1111	6.12	20240531	0.71	N	010420	500	102 억	110247	N	N	44	N	N
45	20240621	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1176	-7	5	-0.59	2709236	2302	30.53	1181	1181	1175	1537	829	1183	1176.91	0.54	-31	1218	1200	1186	1168	1154	1193	1161	102	354	500	820	1	1	20493012	241	-6.06	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.80	1111	20240531	5.85	1350	-12.89	20240104	1111	5.85	20240531	1750	-32.80	20230713	1111	5.85	20240531	0.71	N	010420	500	102 억	110247	N	N	44	N	N
46	20240621	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	-4	5	-0.34	2135203	1815	24.07	1181	1181	1175	1537	829	1183	1176.42	0.54	-30	1218	1200	1186	1168	1154	1193	1161	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.63	1111	20240531	6.12	1350	-12.67	20240104	1111	6.12	20240531	1750	-32.63	20230713	1111	6.12	20240531	0.71	N	010420	500	102 억	110247	N	N	44	N	N
47	20240621	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	-3	5	-0.25	1896122	1612	21.38	1181	1181	1175	1537	829	1183	1176.25	0.54	-30	1218	1200	1186	1168	1154	1193	1161	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.57	1111	20240531	6.21	1350	-12.59	20240104	1111	6.21	20240531	1750	-32.57	20230713	1111	6.21	20240531	0.71	N	010420	500	102 억	110247	N	N	44	N	N
48	20240621	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	-3	5	-0.25	1833785	1559	20.68	1181	1181	1175	1537	829	1183	1176.26	0.54	-30	1218	1200	1186	1168	1154	1193	1161	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.57	1111	20240531	6.21	1350	-12.59	20240104	1111	6.21	20240531	1750	-32.57	20230713	1111	6.21	20240531	0.71	N	010420	500	102 억	110247	N	N	44	N	N
49	20240621	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1175	-8	5	-0.68	1605669	1365	18.10	1181	1181	1175	1537	829	1183	1176.31	0.54	-30	1218	1200	1186	1168	1154	1193	1161	102	354	500	820	1	1	20493012	241	-6.06	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.86	1111	20240531	5.76	1350	-12.96	20240104	1111	5.76	20240531	1750	-32.86	20230713	1111	5.76	20240531	0.71	N	010420	500	102 억	110247	N	N	44	N	N
50	20240620	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	1183	-18	5	-1.50	8953333	7540	76.60	1200	1204	1172	1561	841	1201	1187.44	0.54	-32	1229	1215	1193	1179	1157	1222	1186	102	360	500	840	1	1	20493012	242	-6.10	0.56	12	0.04	-194.00	2094.00	1750	20230713	-32.40	1111	20240531	6.48	1350	-12.37	20240104	1111	6.48	20240531	1750	-32.40	20230713	1111	6.48	20240531	0.71	N	010420	500	102 억	110265	N	N	44	N	N
51	20240620	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1189	-12	5	-1.00	7231881	6085	61.82	1200	1204	1172	1561	841	1201	1188.48	0.54	-18	1229	1215	1193	1179	1157	1222	1186	102	360	500	840	1	1	20493012	244	-6.13	0.57	12	0.03	-194.00	2094.00	1750	20230713	-32.06	1111	20240531	7.02	1350	-11.93	20240104	1111	7.02	20240531	1750	-32.06	20230713	1111	7.02	20240531	0.71	N	010420	500	102 억	110265	N	N	34	N	N
52	20240620	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1192	-9	5	-0.75	6990288	5882	59.76	1200	1204	1172	1561	841	1201	1188.42	0.54	-13	1229	1215	1193	1179	1157	1222	1186	102	360	500	840	1	1	20493012	244	-6.14	0.57	12	0.03	-194.00	2094.00	1750	20230713	-31.89	1111	20240531	7.29	1350	-11.70	20240104	1111	7.29	20240531	1750	-31.89	20230713	1111	7.29	20240531	0.71	N	010420	500	102 억	110265	N	N	34	N	N
53	20240620	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1192	-9	5	-0.75	6726863	5661	57.51	1200	1204	1172	1561	841	1201	1188.28	0.54	-13	1229	1215	1193	1179	1157	1222	1186	102	360	500	840	1	1	20493012	244	-6.14	0.57	12	0.03	-194.00	2094.00	1750	20230713	-31.89	1111	20240531	7.29	1350	-11.70	20240104	1111	7.29	20240531	1750	-31.89	20230713	1111	7.29	20240531	0.71	N	010420	500	102 억	110265	N	N	34	N	N
54	20240620	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1192	-9	5	-0.75	6062919	5104	51.85	1200	1204	1172	1561	841	1201	1187.88	0.54	-13	1229	1215	1193	1179	1157	1222	1186	102	360	500	840	1	1	20493012	244	-6.14	0.57	12	0.02	-194.00	2094.00	1750	20230713	-31.89	1111	20240531	7.29	1350	-11.70	20240104	1111	7.29	20240531	1750	-31.89	20230713	1111	7.29	20240531	0.71	N	010420	500	102 억	110265	N	N	34	N	N
55	20240620	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1193	-8	5	-0.67	5303699	4465	45.36	1200	1204	1172	1561	841	1201	1187.84	0.54	-13	1229	1215	1193	1179	1157	1222	1186	102	360	500	840	1	1	20493012	244	-6.15	0.57	12	0.02	-194.00	2094.00	1750	20230713	-31.83	1111	20240531	7.38	1350	-11.63	20240104	1111	7.38	20240531	1750	-31.83	20230713	1111	7.38	20240531	0.71	N	010420	500	102 억	110265	N	N	34	N	N
56	20240620	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1201	0	3	0.00	3858941	3247	32.99	1200	1204	1172	1561	841	1201	1188.46	0.54	-43	1229	1215	1193	1179	1157	1222	1186	102	360	500	840	1	1	20493012	246	-6.19	0.57	12	0.02	-194.00	2094.00	1750	20230713	-31.37	1111	20240531	8.10	1350	-11.04	20240104	1111	8.10	20240531	1750	-31.37	20230713	1111	8.10	20240531	0.71	N	010420	500	102 억	110265	N	N	34	N	N
57	20240620	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1177	-24	5	-2.00	1749581	1479	15.03	1200	1200	1172	1561	841	1201	1182.95	0.54	-2	1229	1215	1193	1179	1157	1222	1186	102	360	500	840	1	1	20493012	241	-6.07	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.74	1111	20240531	5.94	1350	-12.81	20240104	1111	5.94	20240531	1750	-32.74	20230713	1111	5.94	20240531	0.71	N	010420	500	102 억	110265	N	N	34	N	N
58	20240619	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1201	6	2	0.50	11730649	9843	38.39	1193	1207	1171	1553	837	1195	1191.78	0.54	-189	1237	1215	1193	1171	1149	1227	1183	102	358	500	830	1	1	20493012	246	-6.19	0.57	12	0.05	-194.00	2094.00	1750	20230713	-31.37	1111	20240531	8.10	1350	-11.04	20240104	1111	8.10	20240531	1750	-31.37	20230713	1111	8.10	20240531	0.71	N	010420	500	102 억	110426	N	N	34	N	N
59	20240619	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	1201	6	2	0.50	11574575	9713	37.88	1193	1207	1171	1553	837	1195	1191.66	0.54	-148	1237	1215	1193	1171	1149	1227	1183	102	358	500	830	1	1	20493012	246	-6.19	0.57	12	0.05	-194.00	2094.00	1750	20230713	-31.37	1111	20240531	8.10	1350	-11.04	20240104	1111	8.10	20240531	1750	-31.37	20230713	1111	8.10	20240531	0.71	N	010420	500	102 억	110426	N	N	25	N	N
60	20240619	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1197	2	2	0.17	11513381	9662	37.68	1193	1207	1171	1553	837	1195	1191.61	0.54	-147	1237	1215	1193	1171	1149	1227	1183	102	358	500	830	1	1	20493012	245	-6.17	0.57	12	0.05	-194.00	2094.00	1750	20230713	-31.60	1111	20240531	7.74	1350	-11.33	20240104	1111	7.74	20240531	1750	-31.60	20230713	1111	7.74	20240531	0.71	N	010420	500	102 억	110426	N	N	25	N	N
61	20240619	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1201	6	2	0.50	11444985	9605	37.46	1193	1207	1171	1553	837	1195	1191.57	0.54	-147	1237	1215	1193	1171	1149	1227	1183	102	358	500	830	1	1	20493012	246	-6.19	0.57	12	0.05	-194.00	2094.00	1750	20230713	-31.37	1111	20240531	8.10	1350	-11.04	20240104	1111	8.10	20240531	1750	-31.37	20230713	1111	8.10	20240531	0.71	N	010420	500	102 억	110426	N	N	25	N	N
62	20240619	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1197	2	2	0.17	10902211	9153	35.70	1193	1207	1171	1553	837	1195	1191.11	0.54	-147	1237	1215	1193	1171	1149	1227	1183	102	358	500	830	1	1	20493012	245	-6.17	0.57	12	0.04	-194.00	2094.00	1750	20230713	-31.60	1111	20240531	7.74	1350	-11.33	20240104	1111	7.74	20240531	1750	-31.60	20230713	1111	7.74	20240531	0.71	N	010420	500	102 억	110426	N	N	25	N	N
63	20240619	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1207	12	2	1.00	10894999	9147	35.68	1193	1207	1171	1553	837	1195	1191.10	0.54	-147	1237	1215	1193	1171	1149	1227	1183	102	358	500	830	1	1	20493012	247	-6.22	0.58	12	0.04	-194.00	2094.00	1750	20230713	-31.03	1111	20240531	8.64	1350	-10.59	20240104	1111	8.64	20240531	1750	-31.03	20230713	1111	8.64	20240531	0.71	N	010420	500	102 억	110426	N	N	25	N	N
64	20240619	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1205	10	2	0.84	10788920	9059	35.33	1193	1207	1171	1553	837	1195	1190.96	0.54	-125	1237	1215	1193	1171	1149	1227	1183	102	358	500	830	1	1	20493012	247	-6.21	0.58	12	0.04	-194.00	2094.00	1750	20230713	-31.14	1111	20240531	8.46	1350	-10.74	20240104	1111	8.46	20240531	1750	-31.14	20230713	1111	8.46	20240531	0.71	N	010420	500	102 억	110426	N	N	25	N	N
65	20240619	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1184	-11	5	-0.92	1887441	1597	6.23	1193	1193	1171	1553	837	1195	1181.87	0.54	-38	1237	1215	1193	1171	1149	1227	1183	102	358	500	830	1	1	20493012	243	-6.10	0.57	12	0.01	-194.00	2094.00	1750	20230713	-32.34	1111	20240531	6.57	1350	-12.30	20240104	1111	6.57	20240531	1750	-32.34	20230713	1111	6.57	20240531	0.71	N	010420	500	102 억	110426	N	N	25	N	N
66	20240618	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1195	15	2	1.27	30474970	25639	123.96	1175	1215	1171	1534	826	1180	1188.62	0.55	-1390	1189	1184	1176	1171	1163	1187	1174	102	354	500	820	1	1	20493012	245	-6.16	0.57	12	0.13	-194.00	2094.00	1750	20230713	-31.71	1111	20240531	7.56	1350	-11.48	20240104	1111	7.56	20240531	1750	-31.71	20230713	1111	7.56	20240531	0.71	N	010420	500	102 억	111830	N	N	25	N	N
67	20240618	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	1197	17	2	1.44	30297431	25490	123.24	1175	1215	1171	1534	826	1180	1188.60	0.55	-1420	1189	1184	1176	1171	1163	1187	1174	102	354	500	820	1	1	20493012	245	-6.17	0.57	12	0.12	-194.00	2094.00	1750	20230713	-31.60	1111	20240531	7.74	1350	-11.33	20240104	1111	7.74	20240531	1750	-31.60	20230713	1111	7.74	20240531	0.71	N	010420	500	102 억	111830	N	N	16	N	N
68	20240618	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	1190	10	2	0.85	29799428	25071	121.22	1175	1215	1171	1534	826	1180	1188.60	0.55	-1396	1189	1184	1176	1171	1163	1187	1174	102	354	500	820	1	1	20493012	244	-6.13	0.57	12	0.12	-194.00	2094.00	1750	20230713	-32.00	1111	20240531	7.11	1350	-11.85	20240104	1111	7.11	20240531	1750	-32.00	20230713	1111	7.11	20240531	0.71	N	010420	500	102 억	111830	N	N	16	N	N
69	20240618	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	1207	27	2	2.29	20935273	17744	85.79	1175	1207	1171	1534	826	1180	1179.85	0.55	-209	1189	1184	1176	1171	1163	1187	1174	102	354	500	820	1	1	20493012	247	-6.22	0.58	12	0.09	-194.00	2094.00	1750	20230713	-31.03	1111	20240531	8.64	1350	-10.59	20240104	1111	8.64	20240531	1750	-31.03	20230713	1111	8.64	20240531	0.71	N	010420	500	102 억	111830	N	N	16	N	N
70	20240618	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1187	7	2	0.59	16107952	13701	66.24	1175	1187	1171	1534	826	1180	1175.68	0.55	-46	1189	1184	1176	1171	1163	1187	1174	102	354	500	820	1	1	20493012	243	-6.12	0.57	12	0.07	-194.00	2094.00	1750	20230713	-32.17	1111	20240531	6.84	1350	-12.07	20240104	1111	6.84	20240531	1750	-32.17	20230713	1111	6.84	20240531	0.71	N	010420	500	102 억	111830	N	N	16	N	N
71	20240618	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1181	1	2	0.08	12667836	10793	52.18	1175	1181	1171	1534	826	1180	1173.71	0.55	-46	1189	1184	1176	1171	1163	1187	1174	102	354	500	820	1	1	20493012	242	-6.09	0.56	12	0.05	-194.00	2094.00	1750	20230713	-32.51	1111	20240531	6.30	1350	-12.52	20240104	1111	6.30	20240531	1750	-32.51	20230713	1111	6.30	20240531	0.71	N	010420	500	102 억	111830	N	N	16	N	N
72	20240618	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	1175	-5	5	-0.42	10508149	8960	43.32	1175	1181	1171	1534	826	1180	1172.78	0.55	-46	1189	1184	1176	1171	1163	1187	1174	102	354	500	820	1	1	20493012	241	-6.06	0.56	12	0.04	-194.00	2094.00	1750	20230713	-32.86	1111	20240531	5.76	1350	-12.96	20240104	1111	5.76	20240531	1750	-32.86	20230713	1111	5.76	20240531	0.71	N	010420	500	102 억	111830	N	N	16	N	N
73	20240618	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1172	-8	5	-0.68	2041678	1742	8.42	1175	1175	1171	1534	826	1180	1172.03	0.55	-46	1189	1184	1176	1171	1163	1187	1174	102	354	500	820	1	1	20493012	240	-6.04	0.56	12	0.01	-194.00	2094.00	1750	20230713	-33.03	1111	20240531	5.49	1350	-13.19	20240104	1111	5.49	20240531	1750	-33.03	20230713	1111	5.49	20240531	0.71	N	010420	500	102 억	111830	N	N	16	N	N
74	20240617	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	0	3	0.00	24298528	20681	50.81	1172	1181	1168	1534	826	1180	1174.92	0.55	-303	1220	1199	1186	1165	1152	1193	1159	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.10	-194.00	2094.00	1750	20230713	-32.57	1111	20240531	6.21	1350	-12.59	20240104	1111	6.21	20240531	1750	-32.57	20230713	1111	6.21	20240531	0.71	N	010420	500	102 억	112103	N	N	16	N	N
75	20240617	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	0	3	0.00	21193912	18048	44.34	1172	1180	1168	1534	826	1180	1174.31	0.55	-36	1220	1199	1186	1165	1152	1193	1159	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.09	-194.00	2094.00	1750	20230713	-32.57	1111	20240531	6.21	1350	-12.59	20240104	1111	6.21	20240531	1750	-32.57	20230713	1111	6.21	20240531	0.71	N	010420	500	102 억	112103	N	N	6	N	N
76	20240617	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	-1	5	-0.08	16462292	14037	34.49	1172	1180	1168	1534	826	1180	1172.78	0.55	-16	1220	1199	1186	1165	1152	1193	1159	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.07	-194.00	2094.00	1750	20230713	-32.63	1111	20240531	6.12	1350	-12.67	20240104	1111	6.12	20240531	1750	-32.63	20230713	1111	6.12	20240531	0.71	N	010420	500	102 억	112103	N	N	6	N	N
77	20240617	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	0	3	0.00	16180492	13798	33.90	1172	1180	1168	1534	826	1180	1172.67	0.55	-16	1220	1199	1186	1165	1152	1193	1159	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.07	-194.00	2094.00	1750	20230713	-32.57	1111	20240531	6.21	1350	-12.59	20240104	1111	6.21	20240531	1750	-32.57	20230713	1111	6.21	20240531	0.71	N	010420	500	102 억	112103	N	N	6	N	N
78	20240617	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	0	3	0.00	15204642	12971	31.87	1172	1180	1168	1534	826	1180	1172.20	0.55	-16	1220	1199	1186	1165	1152	1193	1159	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.06	-194.00	2094.00	1750	20230713	-32.57	1111	20240531	6.21	1350	-12.59	20240104	1111	6.21	20240531	1750	-32.57	20230713	1111	6.21	20240531	0.71	N	010420	500	102 억	112103	N	N	6	N	N
79	20240617	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	0	3	0.00	13750892	11739	28.84	1172	1180	1168	1534	826	1180	1171.39	0.55	-16	1220	1199	1186	1165	1152	1193	1159	102	354	500	820	1	1	20493012	242	-6.08	0.56	12	0.06	-194.00	2094.00	1750	20230713	-32.57	1111	20240531	6.21	1350	-12.59	20240104	1111	6.21	20240531	1750	-32.57	20230713	1111	6.21	20240531	0.71	N	010420	500	102 억	112103	N	N	6	N	N
80	20240617	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	1177	-3	5	-0.25	13563342	11580	28.45	1172	1179	1168	1534	826	1180	1171.27	0.55	14	1220	1199	1186	1165	1152	1193	1159	102	354	500	820	1	1	20493012	241	-6.07	0.56	12	0.06	-194.00	2094.00	1750	20230713	-32.74	1111	20240531	5.94	1350	-12.81	20240104	1111	5.94	20240531	1750	-32.74	20230713	1111	5.94	20240531	0.71	N	010420	500	102 억	112103	N	N	6	N	N
81	20240617	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1178	-2	5	-0.17	2055222	1753	4.31	1172	1179	1172	1534	826	1180	1172.40	0.55	-189	1220	1199	1186	1165	1152	1193	1159	102	354	500	820	1	1	20493012	241	-6.07	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.69	1111	20240531	6.03	1350	-12.74	20240104	1111	6.03	20240531	1750	-32.69	20230713	1111	6.03	20240531	0.71	N	010420	500	102 억	112103	N	N	6	N	N
82	20240614	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	1180	-27	5	-2.24	48008178	40702	279.95	1205	1207	1173	1569	845	1207	1179.50	0.55	276	1234	1220	1203	1189	1172	1227	1196	102	362	500	840	1	1	20493012	242	-6.08	0.56	12	0.20	-194.00	2094.00	1750	20230713	-32.57	1111	20240531	6.21	1350	-12.59	20240104	1111	6.21	20240531	1750	-32.57	20230713	1111	6.21	20240531	0.71	N	010420	500	102 억	111774	N	N	6	N	N
83	20240614	150223	57	100.00	KOSPI	유통업	N	N	N	N	N	1188	-19	5	-1.57	43254487	36693	252.38	1205	1207	1173	1569	845	1207	1178.82	0.55	525	1234	1220	1203	1189	1172	1227	1196	102	362	500	840	1	1	20493012	243	-6.12	0.57	12	0.18	-194.00	2094.00	1750	20230713	-32.11	1111	20240531	6.93	1350	-12.00	20240104	1111	6.93	20240531	1750	-32.11	20230713	1111	6.93	20240531	0.71	N	010420	500	102 억	111774	N	N	34	N	N
84	20240614	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	1189	-18	5	-1.49	40895698	34696	238.64	1205	1207	1173	1569	845	1207	1178.69	0.55	310	1234	1220	1203	1189	1172	1227	1196	102	362	500	840	1	1	20493012	244	-6.13	0.57	12	0.17	-194.00	2094.00	1750	20230713	-32.06	1111	20240531	7.02	1350	-11.93	20240104	1111	7.02	20240531	1750	-32.06	20230713	1111	7.02	20240531	0.71	N	010420	500	102 억	111774	N	N	34	N	N
85	20240614	130222	57	100.00	KOSPI	유통업	N	N	N	N	N	1194	-13	5	-1.08	39125559	33198	228.34	1205	1207	1173	1569	845	1207	1178.55	0.55	337	1234	1220	1203	1189	1172	1227	1196	102	362	500	840	1	1	20493012	245	-6.15	0.57	12	0.16	-194.00	2094.00	1750	20230713	-31.77	1111	20240531	7.47	1350	-11.56	20240104	1111	7.47	20240531	1750	-31.77	20230713	1111	7.47	20240531	0.71	N	010420	500	102 억	111774	N	N	34	N	N
86	20240614	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	1188	-19	5	-1.57	38360751	32558	223.94	1205	1207	1173	1569	845	1207	1178.23	0.55	401	1234	1220	1203	1189	1172	1227	1196	102	362	500	840	1	1	20493012	243	-6.12	0.57	12	0.16	-194.00	2094.00	1750	20230713	-32.11	1111	20240531	6.93	1350	-12.00	20240104	1111	6.93	20240531	1750	-32.11	20230713	1111	6.93	20240531	0.71	N	010420	500	102 억	111774	N	N	34	N	N
87	20240614	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1189	-18	5	-1.49	37990022	32246	221.79	1205	1207	1173	1569	845	1207	1178.13	0.55	405	1234	1220	1203	1189	1172	1227	1196	102	362	500	840	1	1	20493012	244	-6.13	0.57	12	0.16	-194.00	2094.00	1750	20230713	-32.06	1111	20240531	7.02	1350	-11.93	20240104	1111	7.02	20240531	1750	-32.06	20230713	1111	7.02	20240531	0.71	N	010420	500	102 억	111774	N	N	34	N	N
88	20240614	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	1177	-30	5	-2.49	21715616	18422	126.71	1205	1207	1173	1569	845	1207	1178.79	0.55	539	1234	1220	1203	1189	1172	1227	1196	102	362	500	840	1	1	20493012	241	-6.07	0.56	12	0.09	-194.00	2094.00	1750	20230713	-32.74	1111	20240531	5.94	1350	-12.81	20240104	1111	5.94	20240531	1750	-32.74	20230713	1111	5.94	20240531	0.71	N	010420	500	102 억	111774	N	N	34	N	N
89	20240614	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	1207	0	3	0.00	1682899	1413	9.72	1205	1207	1173	1569	845	1207	1191.01	0.55	-2	1234	1220	1203	1189	1172	1227	1196	102	362	500	840	1	1	20493012	247	-6.22	0.58	12	0.01	-194.00	2094.00	1750	20230713	-31.03	1111	20240531	8.64	1350	-10.59	20240104	1111	8.64	20240531	1750	-31.03	20230713	1111	8.64	20240531	0.71	N	010420	500	102 억	111774	N	N	34	N	N
90	20240613	160234	57	100.00	KOSPI	유통업	N	N	N	N	N	1207	8	2	0.67	17447254	14539	57.99	1188	1217	1186	1558	840	1199	1200.03	0.55	-848	1231	1215	1201	1185	1171	1208	1178	102	359	500	830	1	1	20493012	247	-6.22	0.58	12	0.07	-194.00	2094.00	1750	20230713	-31.03	1111	20240531	8.64	1350	-10.59	20240104	1111	8.64	20240531	1750	-31.03	20230713	1111	8.64	20240531	0.71	N	010420	500	102 억	112566	N	N	34	N	N
91	20240613	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	1208	9	2	0.75	17301228	14418	57.50	1188	1217	1186	1558	840	1199	1199.97	0.55	-831	1231	1215	1201	1185	1171	1208	1178	102	359	500	830	1	1	20493012	248	-6.23	0.58	12	0.07	-194.00	2094.00	1750	20230713	-30.97	1111	20240531	8.73	1350	-10.52	20240104	1111	8.73	20240531	1750	-30.97	20230713	1111	8.73	20240531	0.71	N	010420	500	102 억	112566	N	N	4	N	N
92	20240613	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1209	10	2	0.83	16755564	13966	55.70	1188	1217	1186	1558	840	1199	1199.74	0.55	-814	1231	1215	1201	1185	1171	1208	1178	102	359	500	830	1	1	20493012	248	-6.23	0.58	12	0.07	-194.00	2094.00	1750	20230713	-30.91	1111	20240531	8.82	1350	-10.44	20240104	1111	8.82	20240531	1750	-30.91	20230713	1111	8.82	20240531	0.71	N	010420	500	102 억	112566	N	N	4	N	N
93	20240613	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1210	11	2	0.92	16455585	13718	54.71	1188	1217	1186	1558	840	1199	1199.56	0.55	-777	1231	1215	1201	1185	1171	1208	1178	102	359	500	830	1	1	20493012	248	-6.24	0.58	12	0.07	-194.00	2094.00	1750	20230713	-30.86	1111	20240531	8.91	1350	-10.37	20240104	1111	8.91	20240531	1750	-30.86	20230713	1111	8.91	20240531	0.71	N	010420	500	102 억	112566	N	N	4	N	N
94	20240613	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	1209	10	2	0.83	15656229	13057	52.08	1188	1217	1186	1558	840	1199	1199.07	0.55	-539	1231	1215	1201	1185	1171	1208	1178	102	359	500	830	1	1	20493012	248	-6.23	0.58	12	0.06	-194.00	2094.00	1750	20230713	-30.91	1111	20240531	8.82	1350	-10.44	20240104	1111	8.82	20240531	1750	-30.91	20230713	1111	8.82	20240531	0.71	N	010420	500	102 억	112566	N	N	4	N	N
95	20240613	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	1210	11	2	0.92	13264314	11068	44.14	1188	1217	1186	1558	840	1199	1198.44	0.55	-493	1231	1215	1201	1185	1171	1208	1178	102	359	500	830	1	1	20493012	248	-6.24	0.58	12	0.05	-194.00	2094.00	1750	20230713	-30.86	1111	20240531	8.91	1350	-10.37	20240104	1111	8.91	20240531	1750	-30.86	20230713	1111	8.91	20240531	0.71	N	010420	500	102 억	112566	N	N	4	N	N
96	20240613	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	1214	15	2	1.25	12709676	10610	42.32	1188	1217	1186	1558	840	1199	1197.90	0.55	-481	1231	1215	1201	1185	1171	1208	1178	102	359	500	830	1	1	20493012	249	-6.26	0.58	12	0.05	-194.00	2094.00	1750	20230713	-30.63	1111	20240531	9.27	1350	-10.07	20240104	1111	9.27	20240531	1750	-30.63	20230713	1111	9.27	20240531	0.71	N	010420	500	102 억	112566	N	N	4	N	N
97	20240613	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	1199	0	3	0.00	3259866	2720	10.85	1188	1201	1188	1558	840	1199	1198.48	0.55	-248	1231	1215	1201	1185	1171	1208	1178	102	359	500	830	1	1	20493012	246	-6.18	0.57	12	0.01	-194.00	2094.00	1750	20230713	-31.49	1111	20240531	7.92	1350	-11.19	20240104	1111	7.92	20240531	1750	-31.49	20230713	1111	7.92	20240531	0.71	N	010420	500	102 억	112566	N	N	4	N	N
98	20240612	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1199	-21	5	-1.72	30046193	25073	132.71	1217	1217	1187	1586	854	1220	1198.35	0.55	15	1240	1229	1220	1209	1200	1230	1210	102	366	500	850	1	1	20493012	246	-6.18	0.57	12	0.12	-194.00	2094.00	1750	20230713	-31.49	1111	20240531	7.92	1350	-11.19	20240104	1111	7.92	20240531	1750	-31.49	20230713	1111	7.92	20240531	0.71	N	010420	500	102 억	112551	N	N	4	N	N
99	20240612	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1209	-11	5	-0.90	28477404	23765	125.79	1217	1217	1187	1586	854	1220	1198.29	0.55	428	1240	1229	1220	1209	1200	1230	1210	102	366	500	850	1	1	20493012	248	-6.23	0.58	12	0.12	-194.00	2094.00	1750	20230713	-30.91	1111	20240531	8.82	1350	-10.44	20240104	1111	8.82	20240531	1750	-30.91	20230713	1111	8.82	20240531	0.71	N	010420	500	102 억	112551	N	N	3	N	N
100	20240612	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	1208	-12	5	-0.98	23151014	19350	102.42	1217	1217	1187	1586	854	1220	1196.43	0.55	428	1240	1229	1220	1209	1200	1230	1210	102	366	500	850	1	1	20493012	248	-6.23	0.58	12	0.09	-194.00	2094.00	1750	20230713	-30.97	1111	20240531	8.73	1350	-10.52	20240104	1111	8.73	20240531	1750	-30.97	20230713	1111	8.73	20240531	0.71	N	010420	500	102 억	112551	N	N	3	N	N
101	20240612	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	1195	-25	5	-2.05	22022325	18409	97.44	1217	1217	1187	1586	854	1220	1196.28	0.55	490	1240	1229	1220	1209	1200	1230	1210	102	366	500	850	1	1	20493012	245	-6.16	0.57	12	0.09	-194.00	2094.00	1750	20230713	-31.71	1111	20240531	7.56	1350	-11.48	20240104	1111	7.56	20240531	1750	-31.71	20230713	1111	7.56	20240531	0.71	N	010420	500	102 억	112551	N	N	3	N	N
102	20240612	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	1204	-16	5	-1.31	20118647	16818	89.02	1217	1217	1187	1586	854	1220	1196.26	0.55	713	1240	1229	1220	1209	1200	1230	1210	102	366	500	850	1	1	20493012	247	-6.21	0.57	12	0.08	-194.00	2094.00	1750	20230713	-31.20	1111	20240531	8.37	1350	-10.81	20240104	1111	8.37	20240531	1750	-31.20	20230713	1111	8.37	20240531	0.71	N	010420	500	102 억	112551	N	N	3	N	N
103	20240612	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	1193	-27	5	-2.21	19656688	16432	86.97	1217	1217	1187	1586	854	1220	1196.24	0.55	753	1240	1229	1220	1209	1200	1230	1210	102	366	500	850	1	1	20493012	244	-6.15	0.57	12	0.08	-194.00	2094.00	1750	20230713	-31.83	1111	20240531	7.38	1350	-11.63	20240104	1111	7.38	20240531	1750	-31.83	20230713	1111	7.38	20240531	0.71	N	010420	500	102 억	112551	N	N	3	N	N
104	20240612	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	1190	-30	5	-2.46	19268325	16107	85.25	1217	1217	1187	1586	854	1220	1196.27	0.55	601	1240	1229	1220	1209	1200	1230	1210	102	366	500	850	1	1	20493012	244	-6.13	0.57	12	0.08	-194.00	2094.00	1750	20230713	-32.00	1111	20240531	7.11	1350	-11.85	20240104	1111	7.11	20240531	1750	-32.00	20230713	1111	7.11	20240531	0.71	N	010420	500	102 억	112551	N	N	3	N	N
105	20240612	090234	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-4	5	-0.33	1705596	1415	7.49	1217	1217	1195	1586	854	1220	1205.37	0.55	0	1240	1229	1220	1209	1200	1230	1210	102	366	500	850	1	1	20493012	249	-6.27	0.58	12	0.01	-194.00	2094.00	1750	20230713	-30.51	1111	20240531	9.45	1350	-9.93	20240104	1111	9.45	20240531	1750	-30.51	20230713	1111	9.45	20240531	0.71	N	010420	500	102 억	112551	N	N	3	N	N
106	20240610	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	-1	5	-0.08	24634176	20355	81.22	1210	1226	1203	1587	855	1221	1210.23	0.55	-309	1261	1241	1207	1187	1153	1251	1197	102	366	500	850	1	1	20493012	250	-6.29	0.58	12	0.10	-194.00	2094.00	1750	20230713	-30.29	1111	20240531	9.81	1350	-9.63	20240104	1111	9.81	20240531	1750	-30.29	20230713	1111	9.81	20240531	0.83	N	010420	500	102 억	113097	N	N	16	N	N
107	20240610	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	-1	5	-0.08	18870870	15588	62.20	1210	1226	1203	1587	855	1221	1210.60	0.55	-222	1261	1241	1207	1187	1153	1251	1197	102	366	500	850	1	1	20493012	250	-6.29	0.58	12	0.08	-194.00	2094.00	1750	20230713	-30.29	1111	20240531	9.81	1350	-9.63	20240104	1111	9.81	20240531	1750	-30.29	20230713	1111	9.81	20240531	0.83	N	010420	500	102 억	113097	N	N	5	N	N
108	20240610	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	-2	5	-0.16	17352475	14337	57.21	1210	1226	1203	1587	855	1221	1210.33	0.55	-211	1261	1241	1207	1187	1153	1251	1197	102	366	500	850	1	1	20493012	250	-6.28	0.58	12	0.07	-194.00	2094.00	1750	20230713	-30.34	1111	20240531	9.72	1350	-9.70	20240104	1111	9.72	20240531	1750	-30.34	20230713	1111	9.72	20240531	0.83	N	010420	500	102 억	113097	N	N	5	N	N
109	20240610	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	1205	-16	5	-1.31	16388356	13542	54.04	1210	1226	1203	1587	855	1221	1210.19	0.55	32	1261	1241	1207	1187	1153	1251	1197	102	366	500	850	1	1	20493012	247	-6.21	0.58	12	0.07	-194.00	2094.00	1750	20230713	-31.14	1111	20240531	8.46	1350	-10.74	20240104	1111	8.46	20240531	1750	-31.14	20230713	1111	8.46	20240531	0.83	N	010420	500	102 억	113097	N	N	5	N	N
110	20240610	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	0	3	0.00	8067177	6656	26.56	1210	1226	1203	1587	855	1221	1212.02	0.55	-198	1261	1241	1207	1187	1153	1251	1197	102	366	500	850	1	1	20493012	250	-6.29	0.58	12	0.03	-194.00	2094.00	1750	20230713	-30.23	1111	20240531	9.90	1350	-9.56	20240104	1111	9.90	20240531	1750	-30.23	20230713	1111	9.90	20240531	0.83	N	010420	500	102 억	113097	N	N	5	N	N
111	20240610	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	-1	5	-0.08	6222992	5136	20.49	1210	1226	1203	1587	855	1221	1211.64	0.55	86	1261	1241	1207	1187	1153	1251	1197	102	366	500	850	1	1	20493012	250	-6.29	0.58	12	0.03	-194.00	2094.00	1750	20230713	-30.29	1111	20240531	9.81	1350	-9.63	20240104	1111	9.81	20240531	1750	-30.29	20230713	1111	9.81	20240531	0.83	N	010420	500	102 억	113097	N	N	5	N	N
112	20240610	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	1	2	0.08	3480170	2869	11.45	1210	1226	1203	1587	855	1221	1213.03	0.55	-208	1261	1241	1207	1187	1153	1251	1197	102	366	500	850	1	1	20493012	250	-6.30	0.58	12	0.01	-194.00	2094.00	1750	20230713	-30.17	1111	20240531	9.99	1350	-9.48	20240104	1111	9.99	20240531	1750	-30.17	20230713	1111	9.99	20240531	0.83	N	010420	500	102 억	113097	N	N	5	N	N
113	20240610	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	1206	-15	5	-1.23	2158016	1786	7.13	1210	1210	1203	1587	855	1221	1208.30	0.55	-155	1261	1241	1207	1187	1153	1251	1197	102	366	500	850	1	1	20493012	247	-6.22	0.58	12	0.01	-194.00	2094.00	1750	20230713	-31.09	1111	20240531	8.55	1350	-10.67	20240104	1111	8.55	20240531	1750	-31.09	20230713	1111	8.55	20240531	0.83	N	010420	500	102 억	113097	N	N	5	N	N
114	20240607	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	37	2	3.12	29922665	25061	87.83	1182	1227	1173	1539	829	1184	1193.99	0.54	1570	1202	1193	1179	1170	1156	1197	1174	102	355	500	820	1	1	20493012	250	-6.29	0.58	12	0.12	-194.00	2094.00	1750	20230713	-30.23	1111	20240531	9.90	1350	-9.56	20240104	1111	9.90	20240531	1750	-30.23	20230713	1111	9.90	20240531	0.83	N	010420	500	102 억	111527	N	N	5	N	N
115	20240607	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1226	42	2	3.55	28359372	23772	83.31	1182	1227	1173	1539	829	1184	1192.97	0.54	1516	1202	1193	1179	1170	1156	1197	1174	102	355	500	820	1	1	20493012	251	-6.32	0.59	12	0.12	-194.00	2094.00	1750	20230713	-29.94	1111	20240531	10.35	1350	-9.19	20240104	1111	10.35	20240531	1750	-29.94	20230713	1111	10.35	20240531	0.83	N	010420	500	102 억	111527	N	N	1	N	N
116	20240607	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	1195	11	2	0.93	14838346	12488	43.77	1182	1197	1173	1539	829	1184	1188.21	0.54	338	1202	1193	1179	1170	1156	1197	1174	102	355	500	820	1	1	20493012	245	-6.16	0.57	12	0.06	-194.00	2094.00	1750	20230713	-31.71	1111	20240531	7.56	1350	-11.48	20240104	1111	7.56	20240531	1750	-31.71	20230713	1111	7.56	20240531	0.83	N	010420	500	102 억	111527	N	N	1	N	N
117	20240607	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	1196	12	2	1.01	13490226	11360	39.81	1182	1197	1173	1539	829	1184	1187.52	0.54	338	1202	1193	1179	1170	1156	1197	1174	102	355	500	820	1	1	20493012	245	-6.16	0.57	12	0.06	-194.00	2094.00	1750	20230713	-31.66	1111	20240531	7.65	1350	-11.41	20240104	1111	7.65	20240531	1750	-31.66	20230713	1111	7.65	20240531	0.83	N	010420	500	102 억	111527	N	N	1	N	N
118	20240607	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	1196	12	2	1.01	12674573	10678	37.42	1182	1197	1173	1539	829	1184	1186.98	0.54	357	1202	1193	1179	1170	1156	1197	1174	102	355	500	820	1	1	20493012	245	-6.16	0.57	12	0.05	-194.00	2094.00	1750	20230713	-31.66	1111	20240531	7.65	1350	-11.41	20240104	1111	7.65	20240531	1750	-31.66	20230713	1111	7.65	20240531	0.83	N	010420	500	102 억	111527	N	N	1	N	N
119	20240607	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	1194	10	2	0.84	9919927	8370	29.33	1182	1195	1173	1539	829	1184	1185.18	0.54	400	1202	1193	1179	1170	1156	1197	1174	102	355	500	820	1	1	20493012	245	-6.15	0.57	12	0.04	-194.00	2094.00	1750	20230713	-31.77	1111	20240531	7.47	1350	-11.56	20240104	1111	7.47	20240531	1750	-31.77	20230713	1111	7.47	20240531	0.83	N	010420	500	102 억	111527	N	N	1	N	N
120	20240607	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1190	6	2	0.51	5638930	4772	16.72	1182	1195	1173	1539	829	1184	1181.67	0.54	477	1202	1193	1179	1170	1156	1197	1174	102	355	500	820	1	1	20493012	244	-6.13	0.57	12	0.02	-194.00	2094.00	1750	20230713	-32.00	1111	20240531	7.11	1350	-11.85	20240104	1111	7.11	20240531	1750	-32.00	20230713	1111	7.11	20240531	0.83	N	010420	500	102 억	111527	N	N	1	N	N
121	20240607	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	1174	-10	5	-0.84	1589400	1351	4.73	1182	1182	1173	1539	829	1184	1176.46	0.54	62	1202	1193	1179	1170	1156	1197	1174	102	355	500	820	1	1	20493012	241	-6.05	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.91	1111	20240531	5.67	1350	-13.04	20240104	1111	5.67	20240531	1750	-32.91	20230713	1111	5.67	20240531	0.83	N	010420	500	102 억	111527	N	N	1	N	N
122	20240605	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	1184	21	2	1.81	33623563	28533	11.14	1165	1188	1165	1511	815	1163	1178.41	0.54	-24	1312	1237	1194	1119	1076	1275	1157	102	348	500	810	1	1	20493012	243	-6.10	0.57	12	0.14	-194.00	2094.00	1750	20230713	-32.34	1111	20240531	6.57	1350	-12.30	20240104	1111	6.57	20240531	1750	-32.34	20230713	1111	6.57	20240531	0.83	N	010420	500	102 억	111551	N	N	1	N	N
123	20240605	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1185	22	2	1.89	30774679	26122	10.19	1165	1188	1165	1511	815	1163	1178.11	0.54	194	1312	1237	1194	1119	1076	1275	1157	102	348	500	810	1	1	20493012	243	-6.11	0.57	12	0.13	-194.00	2094.00	1750	20230713	-32.29	1111	20240531	6.66	1350	-12.22	20240104	1111	6.66	20240531	1750	-32.29	20230713	1111	6.66	20240531	0.83	N	010420	500	102 억	111551	N	N	0	N	N
124	20240605	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1184	21	2	1.81	27607308	23443	9.15	1165	1188	1165	1511	815	1163	1177.64	0.54	130	1312	1237	1194	1119	1076	1275	1157	102	348	500	810	1	1	20493012	243	-6.10	0.57	12	0.11	-194.00	2094.00	1750	20230713	-32.34	1111	20240531	6.57	1350	-12.30	20240104	1111	6.57	20240531	1750	-32.34	20230713	1111	6.57	20240531	0.83	N	010420	500	102 억	111551	N	N	0	N	N
125	20240605	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	1184	21	2	1.81	22221506	18867	7.36	1165	1188	1165	1511	815	1163	1177.80	0.54	161	1312	1237	1194	1119	1076	1275	1157	102	348	500	810	1	1	20493012	243	-6.10	0.57	12	0.09	-194.00	2094.00	1750	20230713	-32.34	1111	20240531	6.57	1350	-12.30	20240104	1111	6.57	20240531	1750	-32.34	20230713	1111	6.57	20240531	0.83	N	010420	500	102 억	111551	N	N	0	N	N
126	20240605	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	1182	19	2	1.63	15087292	12818	5.00	1165	1188	1165	1511	815	1163	1177.04	0.54	371	1312	1237	1194	1119	1076	1275	1157	102	348	500	810	1	1	20493012	242	-6.09	0.56	12	0.06	-194.00	2094.00	1750	20230713	-32.46	1111	20240531	6.39	1350	-12.44	20240104	1111	6.39	20240531	1750	-32.46	20230713	1111	6.39	20240531	0.83	N	010420	500	102 억	111551	N	N	0	N	N
127	20240605	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	16	2	1.38	13713175	11649	4.55	1165	1188	1165	1511	815	1163	1177.20	0.54	375	1312	1237	1194	1119	1076	1275	1157	102	348	500	810	1	1	20493012	242	-6.08	0.56	12	0.06	-194.00	2094.00	1750	20230713	-32.63	1111	20240531	6.12	1350	-12.67	20240104	1111	6.12	20240531	1750	-32.63	20230713	1111	6.12	20240531	0.83	N	010420	500	102 억	111551	N	N	0	N	N
128	20240605	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	1187	24	2	2.06	6822033	5791	2.26	1165	1188	1165	1511	815	1163	1178.04	0.54	123	1312	1237	1194	1119	1076	1275	1157	102	348	500	810	1	1	20493012	243	-6.12	0.57	12	0.03	-194.00	2094.00	1750	20230713	-32.17	1111	20240531	6.84	1350	-12.07	20240104	1111	6.84	20240531	1750	-32.17	20230713	1111	6.84	20240531	0.83	N	010420	500	102 억	111551	N	N	0	N	N
129	20240605	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	1178	15	2	1.29	1963653	1685	0.66	1165	1178	1165	1511	815	1163	1165.37	0.54	4	1312	1237	1194	1119	1076	1275	1157	102	348	500	810	1	1	20493012	241	-6.07	0.56	12	0.01	-194.00	2094.00	1750	20230713	-32.69	1111	20240531	6.03	1350	-12.74	20240104	1111	6.03	20240531	1750	-32.69	20230713	1111	6.03	20240531	0.83	N	010420	500	102 억	111551	N	N	0	N	N
130	20240604	160234	57	100.00	KOSPI	유통업	N	N	N	N	N	1163	1	2	0.09	307265489	255630	1134.42	1160	1269	1151	1510	814	1162	1202.05	0.56	-2917	1177	1169	1158	1150	1139	1164	1145	102	348	500	810	1	1	20493012	238	-5.99	0.56	12	1.25	-194.00	2094.00	1750	20230713	-33.54	1111	20240531	4.68	1350	-13.85	20240104	1111	4.68	20240531	1750	-33.54	20230713	1111	4.68	20240531	0.82	N	010420	500	102 억	114468	N	N	0	N	N
131	20240604	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	1163	1	2	0.09	302344607	251421	1115.74	1160	1269	1151	1510	814	1162	1202.54	0.56	-3113	1177	1169	1158	1150	1139	1164	1145	102	348	500	810	1	1	20493012	238	-5.99	0.56	12	1.23	-194.00	2094.00	1750	20230713	-33.54	1111	20240531	4.68	1350	-13.85	20240104	1111	4.68	20240531	1750	-33.54	20230713	1111	4.68	20240531	0.82	N	010420	500	102 억	114468	N	N	0	N	N
132	20240604	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1202	40	2	3.44	77140881	65299	289.78	1160	1210	1155	1510	814	1162	1181.35	0.56	299	1177	1169	1158	1150	1139	1164	1145	102	348	500	810	1	1	20493012	246	-6.20	0.57	12	0.32	-194.00	2094.00	1750	20230713	-31.31	1111	20240531	8.19	1350	-10.96	20240104	1111	8.19	20240531	1750	-31.31	20230713	1111	8.19	20240531	0.82	N	010420	500	102 억	114468	N	N	0	N	N
133	20240604	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	1204	42	2	3.61	69551722	58981	261.74	1160	1210	1155	1510	814	1162	1179.22	0.56	334	1177	1169	1158	1150	1139	1164	1145	102	348	500	810	1	1	20493012	247	-6.21	0.57	12	0.29	-194.00	2094.00	1750	20230713	-31.20	1111	20240531	8.37	1350	-10.81	20240104	1111	8.37	20240531	1750	-31.20	20230713	1111	8.37	20240531	0.82	N	010420	500	102 억	114468	N	N	0	N	N
134	20240604	120234	57	100.00	KOSPI	유통업	N	N	N	N	N	1200	38	2	3.27	68363103	57991	257.35	1160	1210	1155	1510	814	1162	1178.86	0.56	289	1177	1169	1158	1150	1139	1164	1145	102	348	500	810	1	1	20493012	246	-6.19	0.57	12	0.28	-194.00	2094.00	1750	20230713	-31.43	1111	20240531	8.01	1350	-11.11	20240104	1111	8.01	20240531	1750	-31.43	20230713	1111	8.01	20240531	0.82	N	010420	500	102 억	114468	N	N	0	N	N
135	20240604	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	1200	38	2	3.27	63965303	54337	241.13	1160	1210	1155	1510	814	1162	1177.20	0.56	2330	1177	1169	1158	1150	1139	1164	1145	102	348	500	810	1	1	20493012	246	-6.19	0.57	12	0.27	-194.00	2094.00	1750	20230713	-31.43	1111	20240531	8.01	1350	-11.11	20240104	1111	8.01	20240531	1750	-31.43	20230713	1111	8.01	20240531	0.82	N	010420	500	102 억	114468	N	N	0	N	N
136	20240604	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	1159	-3	5	-0.26	9265183	8005	35.52	1160	1162	1155	1510	814	1162	1157.42	0.56	-215	1177	1169	1158	1150	1139	1164	1145	102	348	500	810	1	1	20493012	238	-5.97	0.55	12	0.04	-194.00	2094.00	1750	20230713	-33.77	1111	20240531	4.32	1350	-14.15	20240104	1111	4.32	20240531	1750	-33.77	20230713	1111	4.32	20240531	0.82	N	010420	500	102 억	114468	N	N	0	N	N
137	20240604	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	1159	-3	5	-0.26	2911395	2509	11.13	1160	1162	1159	1510	814	1162	1160.38	0.56	-215	1177	1169	1158	1150	1139	1164	1145	102	348	500	810	1	1	20493012	238	-5.97	0.55	12	0.01	-194.00	2094.00	1750	20230713	-33.77	1111	20240531	4.32	1350	-14.15	20240104	1111	4.32	20240531	1750	-33.77	20230713	1111	4.32	20240531	0.82	N	010420	500	102 억	114468	N	N	0	N	N
138	20240603	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1162	-3	5	-0.26	26109996	22533	37.75	1165	1166	1147	1514	816	1165	1158.71	0.55	1142	1234	1199	1155	1120	1076	1177	1098	102	349	500	810	1	1	20493012	238	-5.99	0.55	12	0.11	-194.00	2094.00	1750	20230713	-33.60	1111	20240531	4.59	1350	-13.93	20240104	1111	4.59	20240531	1750	-33.60	20230713	1111	4.59	20240531	0.82	N	010420	500	102 억	113326	N	N	0	N	N
139	20240603	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1165	0	3	0.00	25160623	21716	36.38	1165	1166	1147	1514	816	1165	1158.59	0.55	1290	1234	1199	1155	1120	1076	1177	1098	102	349	500	810	1	1	20493012	239	-6.01	0.56	12	0.11	-194.00	2094.00	1750	20230713	-33.43	1111	20240531	4.86	1350	-13.70	20240104	1111	4.86	20240531	1750	-33.43	20230713	1111	4.86	20240531	0.82	N	010420	500	102 억	113326	N	N	0	N	N
140	20240603	140233	57	100.00	KOSPI	유통업	N	N	N	N	N	1165	0	3	0.00	24016895	20734	34.73	1165	1166	1147	1514	816	1165	1158.29	0.55	1290	1234	1199	1155	1120	1076	1177	1098	102	349	500	810	1	1	20493012	239	-6.01	0.56	12	0.10	-194.00	2094.00	1750	20230713	-33.43	1111	20240531	4.86	1350	-13.70	20240104	1111	4.86	20240531	1750	-33.43	20230713	1111	4.86	20240531	0.82	N	010420	500	102 억	113326	N	N	0	N	N
141	20240603	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	1160	-5	5	-0.43	23665092	20432	34.23	1165	1166	1147	1514	816	1165	1158.20	0.55	1290	1234	1199	1155	1120	1076	1177	1098	102	349	500	810	1	1	20493012	238	-5.98	0.55	12	0.10	-194.00	2094.00	1750	20230713	-33.71	1111	20240531	4.41	1350	-14.07	20240104	1111	4.41	20240531	1750	-33.71	20230713	1111	4.41	20240531	0.82	N	010420	500	102 억	113326	N	N	0	N	N
142	20240603	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	1164	-1	5	-0.09	22710733	19609	32.85	1165	1166	1147	1514	816	1165	1158.14	0.55	1290	1234	1199	1155	1120	1076	1177	1098	102	349	500	810	1	1	20493012	239	-6.00	0.56	12	0.10	-194.00	2094.00	1750	20230713	-33.49	1111	20240531	4.77	1350	-13.78	20240104	1111	4.77	20240531	1750	-33.49	20230713	1111	4.77	20240531	0.82	N	010420	500	102 억	113326	N	N	0	N	N
143	20240603	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	1163	-2	5	-0.17	17273949	14908	24.97	1165	1166	1147	1514	816	1165	1158.65	0.55	1152	1234	1199	1155	1120	1076	1177	1098	102	349	500	810	1	1	20493012	238	-5.99	0.56	12	0.07	-194.00	2094.00	1750	20230713	-33.54	1111	20240531	4.68	1350	-13.85	20240104	1111	4.68	20240531	1750	-33.54	20230713	1111	4.68	20240531	0.82	N	010420	500	102 억	113326	N	N	0	N	N
144	20240603	100230	57	100.00	KOSPI	유통업	N	N	N	N	N	1162	-3	5	-0.26	13711079	11836	19.83	1165	1165	1147	1514	816	1165	1158.35	0.55	1275	1234	1199	1155	1120	1076	1177	1098	102	349	500	810	1	1	20493012	238	-5.99	0.55	12	0.06	-194.00	2094.00	1750	20230713	-33.60	1111	20240531	4.59	1350	-13.93	20240104	1111	4.59	20240531	1750	-33.60	20230713	1111	4.59	20240531	0.82	N	010420	500	102 억	113326	N	N	0	N	N
145	20240603	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	1165	0	3	0.00	6387950	5505	9.22	1165	1165	1153	1514	816	1165	1160.29	0.55	1273	1234	1199	1155	1120	1076	1177	1098	102	349	500	810	1	1	20493012	239	-6.01	0.56	12	0.03	-194.00	2094.00	1750	20230713	-33.43	1111	20240531	4.86	1350	-13.70	20240104	1111	4.86	20240531	1750	-33.43	20230713	1111	4.86	20240531	0.82	N	010420	500	102 억	113326	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History