KissMeData/011810/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	130	2	1.69	3264861340	414839	209.19	7790	8000	7750	9970	5370	7670	7870.28	0.24	22195	7950	7810	7730	7590	7510	7770	7550	775	2300	2500	5360	10	1	31017927	2419	-4.60	2.76	12	1.34	-1696.00	2827.00	46503	20230915	-83.23	7070	20240418	10.33	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.03	N	011810	2500	775 억	74065	N	N	0	N	N
3	20240628	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	120	2	1.56	3142613890	399151	201.28	7790	8000	7750	9970	5370	7670	7873.25	0.24	24206	7950	7810	7730	7590	7510	7770	7550	775	2300	2500	5360	10	1	31017927	2416	-4.59	2.76	12	1.29	-1696.00	2827.00	46503	20230915	-83.25	7070	20240418	10.18	12700	-38.66	20240102	7070	10.18	20240418	49500	-84.26	20230915	7070	10.18	20240418	0.03	N	011810	2500	775 억	74065	N	N	0	N	N
4	20240628	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	120	2	1.56	3018851030	383265	193.27	7790	8000	7750	9970	5370	7670	7876.67	0.24	28840	7950	7810	7730	7590	7510	7770	7550	775	2300	2500	5360	10	1	31017927	2416	-4.59	2.76	12	1.24	-1696.00	2827.00	46503	20230915	-83.25	7070	20240418	10.18	12700	-38.66	20240102	7070	10.18	20240418	49500	-84.26	20230915	7070	10.18	20240418	0.03	N	011810	2500	775 억	74065	N	N	0	N	N
5	20240628	130307	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	170	2	2.22	2896281240	367544	185.34	7790	8000	7750	9970	5370	7670	7880.09	0.24	31561	7950	7810	7730	7590	7510	7770	7550	775	2300	2500	5360	10	1	31017927	2432	-4.62	2.77	12	1.18	-1696.00	2827.00	46503	20230915	-83.14	7070	20240418	10.89	12700	-38.27	20240102	7070	10.89	20240418	49500	-84.16	20230915	7070	10.89	20240418	0.03	N	011810	2500	775 억	74065	N	N	0	N	N
6	20240628	120306	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	150	2	1.96	2630680130	333600	168.22	7790	8000	7750	9970	5370	7670	7885.73	0.24	37236	7950	7810	7730	7590	7510	7770	7550	775	2300	2500	5360	10	1	31017927	2426	-4.61	2.77	12	1.08	-1696.00	2827.00	46503	20230915	-83.18	7070	20240418	10.61	12700	-38.43	20240102	7070	10.61	20240418	49500	-84.20	20230915	7070	10.61	20240418	0.03	N	011810	2500	775 억	74065	N	N	0	N	N
7	20240628	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	170	2	2.22	2430254570	307924	155.28	7790	8000	7750	9970	5370	7670	7892.39	0.24	38803	7950	7810	7730	7590	7510	7770	7550	775	2300	2500	5360	10	1	31017927	2432	-4.62	2.77	12	0.99	-1696.00	2827.00	46503	20230915	-83.14	7070	20240418	10.89	12700	-38.27	20240102	7070	10.89	20240418	49500	-84.16	20230915	7070	10.89	20240418	0.03	N	011810	2500	775 억	74065	N	N	0	N	N
8	20240628	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	230	2	3.00	2017979640	255465	128.82	7790	8000	7750	9970	5370	7670	7899.24	0.24	34231	7950	7810	7730	7590	7510	7770	7550	775	2300	2500	5360	10	1	31017927	2450	-4.66	2.79	12	0.82	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.03	N	011810	2500	775 억	74065	N	N	0	N	N
9	20240628	090302	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	220	2	2.87	160088590	20477	10.33	7790	7900	7770	9970	5370	7670	7817.98	0.24	3388	7950	7810	7730	7590	7510	7770	7550	775	2300	2500	5360	10	1	31017927	2447	-4.65	2.79	12	0.07	-1696.00	2827.00	46503	20230915	-83.03	7070	20240418	11.60	12700	-37.87	20240102	7070	11.60	20240418	49500	-84.06	20230915	7070	11.60	20240418	0.03	N	011810	2500	775 억	74065	N	N	0	N	N
10	20240627	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	-130	5	-1.67	1483414350	192481	63.47	7840	7870	7650	10140	5460	7800	7706.87	0.29	-17413	8133	7966	7883	7716	7633	7925	7675	775	2340	2500	5460	10	1	31017927	2379	-4.52	2.71	12	0.62	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.03	N	011810	2500	775 억	91422	N	N	0	N	N
11	20240627	150304	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	-120	5	-1.54	1382989260	179394	59.15	7840	7870	7650	10140	5460	7800	7709.23	0.29	-17080	8133	7966	7883	7716	7633	7925	7675	775	2340	2500	5460	10	1	31017927	2382	-4.53	2.72	12	0.58	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.03	N	011810	2500	775 억	91422	N	N	0	N	N
12	20240627	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-140	5	-1.79	1178570190	152705	50.35	7840	7870	7660	10140	5460	7800	7717.95	0.29	-16793	8133	7966	7883	7716	7633	7925	7675	775	2340	2500	5460	10	1	31017927	2376	-4.52	2.71	12	0.49	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.03	N	011810	2500	775 억	91422	N	N	0	N	N
13	20240627	130301	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	-110	5	-1.41	1007129990	130384	42.99	7840	7870	7670	10140	5460	7800	7724.34	0.29	-15981	8133	7966	7883	7716	7633	7925	7675	775	2340	2500	5460	10	1	31017927	2385	-4.53	2.72	12	0.42	-1696.00	2827.00	46503	20230915	-83.46	7070	20240418	8.77	12700	-39.45	20240102	7070	8.77	20240418	49500	-84.46	20230915	7070	8.77	20240418	0.03	N	011810	2500	775 억	91422	N	N	0	N	N
14	20240627	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-100	5	-1.28	923501120	119510	39.41	7840	7870	7670	10140	5460	7800	7727.40	0.29	-14689	8133	7966	7883	7716	7633	7925	7675	775	2340	2500	5460	10	1	31017927	2388	-4.54	2.72	12	0.39	-1696.00	2827.00	46503	20230915	-83.44	7070	20240418	8.91	12700	-39.37	20240102	7070	8.91	20240418	49500	-84.44	20230915	7070	8.91	20240418	0.03	N	011810	2500	775 억	91422	N	N	0	N	N
15	20240627	110303	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-100	5	-1.28	811433320	104942	34.60	7840	7870	7670	10140	5460	7800	7732.21	0.29	-14393	8133	7966	7883	7716	7633	7925	7675	775	2340	2500	5460	10	1	31017927	2388	-4.54	2.72	12	0.34	-1696.00	2827.00	46503	20230915	-83.44	7070	20240418	8.91	12700	-39.37	20240102	7070	8.91	20240418	49500	-84.44	20230915	7070	8.91	20240418	0.03	N	011810	2500	775 억	91422	N	N	0	N	N
16	20240627	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	-110	5	-1.41	667370680	86230	28.43	7840	7870	7670	10140	5460	7800	7739.43	0.29	-13190	8133	7966	7883	7716	7633	7925	7675	775	2340	2500	5460	10	1	31017927	2385	-4.53	2.72	12	0.28	-1696.00	2827.00	46503	20230915	-83.46	7070	20240418	8.77	12700	-39.45	20240102	7070	8.77	20240418	49500	-84.46	20230915	7070	8.77	20240418	0.03	N	011810	2500	775 억	91422	N	N	0	N	N
17	20240627	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	-70	5	-0.90	110670430	14261	4.70	7840	7840	7730	10140	5460	7800	7760.36	0.29	2750	8133	7966	7883	7716	7633	7925	7675	775	2340	2500	5460	10	1	31017927	2398	-4.56	2.73	12	0.05	-1696.00	2827.00	46503	20230915	-83.38	7070	20240418	9.34	12700	-39.13	20240102	7070	9.34	20240418	49500	-84.38	20230915	7070	9.34	20240418	0.03	N	011810	2500	775 억	91422	N	N	0	N	N
18	20240626	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-90	5	-1.14	2360774440	299875	22.38	7990	8050	7800	10250	5530	7890	7872.60	0.27	5872	8470	8180	7940	7650	7410	8325	7795	775	2360	2500	5520	10	1	31017927	2419	-4.60	2.76	12	0.97	-1696.00	2827.00	46503	20230915	-83.23	7070	20240418	10.33	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.02	N	011810	2500	775 억	84223	N	N	0	N	N
19	20240626	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-70	5	-0.89	2127049160	269920	20.15	7990	8050	7810	10250	5530	7890	7880.29	0.27	8001	8470	8180	7940	7650	7410	8325	7795	775	2360	2500	5520	10	1	31017927	2426	-4.61	2.77	12	0.87	-1696.00	2827.00	46503	20230915	-83.18	7070	20240418	10.61	12700	-38.43	20240102	7070	10.61	20240418	49500	-84.20	20230915	7070	10.61	20240418	0.02	N	011810	2500	775 억	84223	N	N	0	N	N
20	20240626	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-60	5	-0.76	1923656800	243921	18.21	7990	8050	7810	10250	5530	7890	7886.39	0.27	8707	8470	8180	7940	7650	7410	8325	7795	775	2360	2500	5520	10	1	31017927	2429	-4.62	2.77	12	0.79	-1696.00	2827.00	46503	20230915	-83.16	7070	20240418	10.75	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	7070	10.75	20240418	0.02	N	011810	2500	775 억	84223	N	N	0	N	N
21	20240626	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	-50	5	-0.63	1681159440	213051	15.90	7990	8050	7810	10250	5530	7890	7890.88	0.27	11473	8470	8180	7940	7650	7410	8325	7795	775	2360	2500	5520	10	1	31017927	2432	-4.62	2.77	12	0.69	-1696.00	2827.00	46503	20230915	-83.14	7070	20240418	10.89	12700	-38.27	20240102	7070	10.89	20240418	49500	-84.16	20230915	7070	10.89	20240418	0.02	N	011810	2500	775 억	84223	N	N	0	N	N
22	20240626	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	-50	5	-0.63	1574924120	199482	14.89	7990	8050	7810	10250	5530	7890	7895.07	0.27	12097	8470	8180	7940	7650	7410	8325	7795	775	2360	2500	5520	10	1	31017927	2432	-4.62	2.77	12	0.64	-1696.00	2827.00	46503	20230915	-83.14	7070	20240418	10.89	12700	-38.27	20240102	7070	10.89	20240418	49500	-84.16	20230915	7070	10.89	20240418	0.02	N	011810	2500	775 억	84223	N	N	0	N	N
23	20240626	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	-40	5	-0.51	1436778490	181888	13.58	7990	8050	7810	10250	5530	7890	7899.25	0.27	10043	8470	8180	7940	7650	7410	8325	7795	775	2360	2500	5520	10	1	31017927	2435	-4.63	2.78	12	0.59	-1696.00	2827.00	46503	20230915	-83.12	7070	20240418	11.03	12700	-38.19	20240102	7070	11.03	20240418	49500	-84.14	20230915	7070	11.03	20240418	0.02	N	011810	2500	775 억	84223	N	N	0	N	N
24	20240626	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	0	3	0.00	1108683160	140139	10.46	7990	8050	7810	10250	5530	7890	7911.31	0.27	9743	8470	8180	7940	7650	7410	8325	7795	775	2360	2500	5520	10	1	31017927	2447	-4.65	2.79	12	0.45	-1696.00	2827.00	46503	20230915	-83.03	7070	20240418	11.60	12700	-37.87	20240102	7070	11.60	20240418	49500	-84.06	20230915	7070	11.60	20240418	0.02	N	011810	2500	775 억	84223	N	N	0	N	N
25	20240626	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	90	2	1.14	208236450	26073	1.95	7990	8050	7950	10250	5530	7890	7986.67	0.27	-6341	8470	8180	7940	7650	7410	8325	7795	775	2360	2500	5520	10	1	31017927	2475	-4.71	2.82	12	0.08	-1696.00	2827.00	46503	20230915	-82.84	7070	20240418	12.87	12700	-37.17	20240102	7070	12.87	20240418	49500	-83.88	20230915	7070	12.87	20240418	0.02	N	011810	2500	775 억	84223	N	N	0	N	N
26	20240625	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	320	2	4.23	10573628160	1332456	855.98	7720	8230	7700	9840	5300	7570	7935.47	0.28	-1653	7770	7670	7600	7500	7430	7655	7485	775	2270	2500	5290	10	1	31017927	2447	-4.65	2.79	12	4.30	-1696.00	2827.00	46503	20230915	-83.03	7070	20240418	11.60	12700	-37.87	20240102	7070	11.60	20240418	49500	-84.06	20230915	7070	11.60	20240418	0.02	N	011810	2500	775 억	88345	N	N	0	N	N
27	20240625	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	220	2	2.91	10017177400	1261770	810.57	7720	8230	7700	9840	5300	7570	7938.99	0.28	9231	7770	7670	7600	7500	7430	7655	7485	775	2270	2500	5290	10	1	31017927	2416	-4.59	2.76	12	4.07	-1696.00	2827.00	46503	20230915	-83.25	7070	20240418	10.18	12700	-38.66	20240102	7070	10.18	20240418	49500	-84.26	20230915	7070	10.18	20240418	0.02	N	011810	2500	775 억	88345	N	N	0	N	N
28	20240625	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	190	2	2.51	9714338800	1222835	785.56	7720	8230	7700	9840	5300	7570	7944.11	0.28	7458	7770	7670	7600	7500	7430	7655	7485	775	2270	2500	5290	10	1	31017927	2407	-4.58	2.74	12	3.94	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.02	N	011810	2500	775 억	88345	N	N	0	N	N
29	20240625	130301	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	250	2	3.30	9407150190	1183367	760.21	7720	8230	7700	9840	5300	7570	7949.48	0.28	8876	7770	7670	7600	7500	7430	7655	7485	775	2270	2500	5290	10	1	31017927	2426	-4.61	2.77	12	3.82	-1696.00	2827.00	46503	20230915	-83.18	7070	20240418	10.61	12700	-38.43	20240102	7070	10.61	20240418	49500	-84.20	20230915	7070	10.61	20240418	0.02	N	011810	2500	775 억	88345	N	N	0	N	N
30	20240625	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	330	2	4.36	8908744980	1119608	719.25	7720	8230	7700	9840	5300	7570	7957.02	0.28	4967	7770	7670	7600	7500	7430	7655	7485	775	2270	2500	5290	10	1	31017927	2450	-4.66	2.79	12	3.61	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.02	N	011810	2500	775 억	88345	N	N	0	N	N
31	20240625	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	420	2	5.55	8470355270	1064134	683.61	7720	8230	7700	9840	5300	7570	7959.86	0.28	10611	7770	7670	7600	7500	7430	7655	7485	775	2270	2500	5290	10	1	31017927	2478	-4.71	2.83	12	3.43	-1696.00	2827.00	46503	20230915	-82.82	7070	20240418	13.01	12700	-37.09	20240102	7070	13.01	20240418	49500	-83.86	20230915	7070	13.01	20240418	0.02	N	011810	2500	775 억	88345	N	N	0	N	N
32	20240625	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	360	2	4.76	7388470600	926941	595.48	7720	8230	7700	9840	5300	7570	7970.81	0.28	8306	7770	7670	7600	7500	7430	7655	7485	775	2270	2500	5290	10	1	31017927	2460	-4.68	2.81	12	2.99	-1696.00	2827.00	46503	20230915	-82.95	7070	20240418	12.16	12700	-37.56	20240102	7070	12.16	20240418	49500	-83.98	20230915	7070	12.16	20240418	0.02	N	011810	2500	775 억	88345	N	N	0	N	N
33	20240625	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	130	2	1.72	165308070	21360	13.72	7720	7790	7700	9840	5300	7570	7739.14	0.28	1303	7770	7670	7600	7500	7430	7655	7485	775	2270	2500	5290	10	1	31017927	2388	-4.54	2.72	12	0.07	-1696.00	2827.00	46503	20230915	-83.44	7070	20240418	8.91	12700	-39.37	20240102	7070	8.91	20240418	49500	-84.44	20230915	7070	8.91	20240418	0.02	N	011810	2500	775 억	88345	N	N	0	N	N
34	20240624	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	7570	-70	5	-0.92	1022420540	134795	33.72	7570	7700	7530	9930	5350	7640	7585.03	0.30	-6020	8193	7916	7773	7496	7353	7845	7425	775	2290	2500	5340	10	1	31017927	2348	-4.46	2.68	12	0.43	-1696.00	2827.00	46503	20230915	-83.72	7070	20240418	7.07	12700	-40.39	20240102	7070	7.07	20240418	49500	-84.71	20230915	7070	7.07	20240418	0.02	N	011810	2500	775 억	92983	N	N	1	N	N
35	20240624	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	7570	-70	5	-0.92	929276660	122483	30.64	7570	7700	7530	9930	5350	7640	7586.98	0.30	-5738	8193	7916	7773	7496	7353	7845	7425	775	2290	2500	5340	10	1	31017927	2348	-4.46	2.68	12	0.39	-1696.00	2827.00	46503	20230915	-83.72	7070	20240418	7.07	12700	-40.39	20240102	7070	7.07	20240418	49500	-84.71	20230915	7070	7.07	20240418	0.02	N	011810	2500	775 억	92983	N	N	1	N	N
36	20240624	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	7600	-40	5	-0.52	829876940	109357	27.35	7570	7700	7530	9930	5350	7640	7588.69	0.30	-5597	8193	7916	7773	7496	7353	7845	7425	775	2290	2500	5340	10	1	31017927	2357	-4.48	2.69	12	0.35	-1696.00	2827.00	46503	20230915	-83.66	7070	20240418	7.50	12700	-40.16	20240102	7070	7.50	20240418	49500	-84.65	20230915	7070	7.50	20240418	0.02	N	011810	2500	775 억	92983	N	N	1	N	N
37	20240624	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	7630	-10	5	-0.13	713264600	94002	23.51	7570	7700	7530	9930	5350	7640	7587.76	0.30	-469	8193	7916	7773	7496	7353	7845	7425	775	2290	2500	5340	10	1	31017927	2367	-4.50	2.70	12	0.30	-1696.00	2827.00	46503	20230915	-83.59	7070	20240418	7.92	12700	-39.92	20240102	7070	7.92	20240418	49500	-84.59	20230915	7070	7.92	20240418	0.02	N	011810	2500	775 억	92983	N	N	1	N	N
38	20240624	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	7550	-90	5	-1.18	597757310	78855	19.72	7570	7670	7530	9930	5350	7640	7580.46	0.30	-41	8193	7916	7773	7496	7353	7845	7425	775	2290	2500	5340	10	1	31017927	2342	-4.45	2.67	12	0.25	-1696.00	2827.00	46503	20230915	-83.76	7070	20240418	6.79	12700	-40.55	20240102	7070	6.79	20240418	49500	-84.75	20230915	7070	6.79	20240418	0.02	N	011810	2500	775 억	92983	N	N	1	N	N
39	20240624	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	7570	-70	5	-0.92	358871840	47399	11.86	7570	7620	7530	9930	5350	7640	7571.29	0.30	846	8193	7916	7773	7496	7353	7845	7425	775	2290	2500	5340	10	1	31017927	2348	-4.46	2.68	12	0.15	-1696.00	2827.00	46503	20230915	-83.72	7070	20240418	7.07	12700	-40.39	20240102	7070	7.07	20240418	49500	-84.71	20230915	7070	7.07	20240418	0.02	N	011810	2500	775 억	92983	N	N	1	N	N
40	20240624	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	7590	-50	5	-0.65	228952570	30248	7.57	7570	7620	7530	9930	5350	7640	7569.17	0.30	2720	8193	7916	7773	7496	7353	7845	7425	775	2290	2500	5340	10	1	31017927	2354	-4.48	2.68	12	0.10	-1696.00	2827.00	46503	20230915	-83.68	7070	20240418	7.36	12700	-40.24	20240102	7070	7.36	20240418	49500	-84.67	20230915	7070	7.36	20240418	0.02	N	011810	2500	775 억	92983	N	N	1	N	N
41	20240624	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	7540	-100	5	-1.31	52521270	6946	1.74	7570	7590	7530	9930	5350	7640	7561.34	0.30	-403	8193	7916	7773	7496	7353	7845	7425	775	2290	2500	5340	10	1	31017927	2339	-4.45	2.67	12	0.02	-1696.00	2827.00	46503	20230915	-83.79	7070	20240418	6.65	12700	-40.63	20240102	7070	6.65	20240418	49500	-84.77	20230915	7070	6.65	20240418	0.02	N	011810	2500	775 억	92983	N	N	1	N	N
42	20240621	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	7640	-140	5	-1.80	3097653540	397069	62.46	7780	8050	7630	10110	5450	7780	7801.72	0.49	-59699	8193	7986	7793	7586	7393	8090	7690	775	2330	2500	5440	10	1	31017927	2370	-4.50	2.70	12	1.28	-1696.00	2827.00	46503	20230915	-83.57	7070	20240418	8.06	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	7070	8.06	20240418	0.02	N	011810	2500	775 억	152557	N	N	1	N	N
43	20240621	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-120	5	-1.54	2971051450	380502	59.86	7780	8050	7640	10110	5450	7780	7808.39	0.49	-55816	8193	7986	7793	7586	7393	8090	7690	775	2330	2500	5440	10	1	31017927	2376	-4.52	2.71	12	1.23	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.02	N	011810	2500	775 억	152557	N	N	6	N	N
44	20240621	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-120	5	-1.54	2788542340	356650	56.10	7780	8050	7650	10110	5450	7780	7818.92	0.49	-48658	8193	7986	7793	7586	7393	8090	7690	775	2330	2500	5440	10	1	31017927	2376	-4.52	2.71	12	1.15	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.02	N	011810	2500	775 억	152557	N	N	6	N	N
45	20240621	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	-110	5	-1.41	2648439490	338377	53.23	7780	8050	7650	10110	5450	7780	7827.16	0.49	-46448	8193	7986	7793	7586	7393	8090	7690	775	2330	2500	5440	10	1	31017927	2379	-4.52	2.71	12	1.09	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.02	N	011810	2500	775 억	152557	N	N	6	N	N
46	20240621	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	-90	5	-1.16	2516192710	321127	50.52	7780	8050	7660	10110	5450	7780	7835.85	0.49	-41111	8193	7986	7793	7586	7393	8090	7690	775	2330	2500	5440	10	1	31017927	2385	-4.53	2.72	12	1.04	-1696.00	2827.00	46503	20230915	-83.46	7070	20240418	8.77	12700	-39.45	20240102	7070	8.77	20240418	49500	-84.46	20230915	7070	8.77	20240418	0.02	N	011810	2500	775 억	152557	N	N	6	N	N
47	20240621	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	-110	5	-1.41	2421412390	308785	48.57	7780	8050	7660	10110	5450	7780	7842.14	0.49	-39022	8193	7986	7793	7586	7393	8090	7690	775	2330	2500	5440	10	1	31017927	2379	-4.52	2.71	12	1.00	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.02	N	011810	2500	775 억	152557	N	N	6	N	N
48	20240621	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	-90	5	-1.16	2201678210	280193	44.08	7780	8050	7680	10110	5450	7780	7858.27	0.49	-35301	8193	7986	7793	7586	7393	8090	7690	775	2330	2500	5440	10	1	31017927	2385	-4.53	2.72	12	0.90	-1696.00	2827.00	46503	20230915	-83.46	7070	20240418	8.77	12700	-39.45	20240102	7070	8.77	20240418	49500	-84.46	20230915	7070	8.77	20240418	0.02	N	011810	2500	775 억	152557	N	N	6	N	N
49	20240621	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	150	2	1.93	1049493190	131963	20.76	7780	8050	7780	10110	5450	7780	7955.54	0.49	-16709	8193	7986	7793	7586	7393	8090	7690	775	2330	2500	5440	10	1	31017927	2460	-4.68	2.81	12	0.43	-1696.00	2827.00	46503	20230915	-82.95	7070	20240418	12.16	12700	-37.56	20240102	7070	12.16	20240418	49500	-83.98	20230915	7070	12.16	20240418	0.02	N	011810	2500	775 억	152557	N	N	6	N	N
50	20240620	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	180	2	2.37	4183826000	537394	278.65	7600	8000	7600	9880	5320	7600	7785.46	0.57	-21443	7766	7682	7616	7532	7466	7650	7500	775	2280	2500	5320	10	1	31017927	2413	-4.59	2.75	12	1.73	-1696.00	2827.00	46503	20230915	-83.27	7070	20240418	10.04	12700	-38.74	20240102	7070	10.04	20240418	49500	-84.28	20230915	7070	10.04	20240418	0.03	N	011810	2500	775 억	175825	N	N	6	N	N
51	20240620	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	80	2	1.05	3855686450	494917	256.63	7600	8000	7600	9880	5320	7600	7790.61	0.57	-14965	7766	7682	7616	7532	7466	7650	7500	775	2280	2500	5320	10	1	31017927	2382	-4.53	2.72	12	1.60	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.03	N	011810	2500	775 억	175825	N	N	8	N	N
52	20240620	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	60	2	0.79	1423030630	184605	95.72	7600	7870	7600	9880	5320	7600	7708.57	0.57	-9405	7766	7682	7616	7532	7466	7650	7500	775	2280	2500	5320	10	1	31017927	2376	-4.52	2.71	12	0.60	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.03	N	011810	2500	775 억	175825	N	N	8	N	N
53	20240620	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	50	2	0.66	1243877060	161300	83.64	7600	7870	7600	9880	5320	7600	7711.64	0.57	-6914	7766	7682	7616	7532	7466	7650	7500	775	2280	2500	5320	10	1	31017927	2373	-4.51	2.71	12	0.52	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.03	N	011810	2500	775 억	175825	N	N	8	N	N
54	20240620	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	60	2	0.79	1193300230	154690	80.21	7600	7870	7600	9880	5320	7600	7714.21	0.57	-6653	7766	7682	7616	7532	7466	7650	7500	775	2280	2500	5320	10	1	31017927	2376	-4.52	2.71	12	0.50	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.03	N	011810	2500	775 억	175825	N	N	8	N	N
55	20240620	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	50	2	0.66	1085434970	140593	72.90	7600	7870	7600	9880	5320	7600	7720.49	0.57	-5964	7766	7682	7616	7532	7466	7650	7500	775	2280	2500	5320	10	1	31017927	2373	-4.51	2.71	12	0.45	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.03	N	011810	2500	775 억	175825	N	N	8	N	N
56	20240620	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	150	2	1.97	688493220	88841	46.07	7600	7870	7600	9880	5320	7600	7749.89	0.57	260	7766	7682	7616	7532	7466	7650	7500	775	2280	2500	5320	10	1	31017927	2404	-4.57	2.74	12	0.29	-1696.00	2827.00	46503	20230915	-83.33	7070	20240418	9.62	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.03	N	011810	2500	775 억	175825	N	N	8	N	N
57	20240620	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	150	2	1.97	51560090	6734	3.49	7600	7750	7600	9880	5320	7600	7657.54	0.57	676	7766	7682	7616	7532	7466	7650	7500	775	2280	2500	5320	10	1	31017927	2404	-4.57	2.74	12	0.02	-1696.00	2827.00	46503	20230915	-83.33	7070	20240418	9.62	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.03	N	011810	2500	775 억	175825	N	N	8	N	N
58	20240619	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	7600	-60	5	-0.78	1459270360	191879	112.80	7630	7700	7550	9950	5370	7660	7605.17	0.67	-31904	7860	7760	7700	7600	7540	7730	7570	775	2290	2500	5360	10	1	31017927	2357	-4.48	2.69	12	0.62	-1696.00	2827.00	46503	20230915	-83.66	7070	20240418	7.50	12700	-40.16	20240102	7070	7.50	20240418	49500	-84.65	20230915	7070	7.50	20240418	0.03	N	011810	2500	775 억	207707	N	N	8	N	N
59	20240619	150251	57	100.00	KOSPI	유통업	N	N	N	N	N	7590	-70	5	-0.91	1391179610	182916	107.53	7630	7700	7550	9950	5370	7660	7605.57	0.67	-30531	7860	7760	7700	7600	7540	7730	7570	775	2290	2500	5360	10	1	31017927	2354	-4.48	2.68	12	0.59	-1696.00	2827.00	46503	20230915	-83.68	7070	20240418	7.36	12700	-40.24	20240102	7070	7.36	20240418	49500	-84.67	20230915	7070	7.36	20240418	0.03	N	011810	2500	775 억	207707	N	N	1	N	N
60	20240619	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	7590	-70	5	-0.91	1278362120	168045	98.78	7630	7700	7550	9950	5370	7660	7607.26	0.67	-30087	7860	7760	7700	7600	7540	7730	7570	775	2290	2500	5360	10	1	31017927	2354	-4.48	2.68	12	0.54	-1696.00	2827.00	46503	20230915	-83.68	7070	20240418	7.36	12700	-40.24	20240102	7070	7.36	20240418	49500	-84.67	20230915	7070	7.36	20240418	0.03	N	011810	2500	775 억	207707	N	N	1	N	N
61	20240619	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	7580	-80	5	-1.04	1199726830	157670	92.69	7630	7700	7550	9950	5370	7660	7609.10	0.67	-31644	7860	7760	7700	7600	7540	7730	7570	775	2290	2500	5360	10	1	31017927	2351	-4.47	2.68	12	0.51	-1696.00	2827.00	46503	20230915	-83.70	7070	20240418	7.21	12700	-40.31	20240102	7070	7.21	20240418	49500	-84.69	20230915	7070	7.21	20240418	0.03	N	011810	2500	775 억	207707	N	N	1	N	N
62	20240619	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	7580	-80	5	-1.04	967436890	126955	74.63	7630	7700	7560	9950	5370	7660	7620.31	0.67	-28208	7860	7760	7700	7600	7540	7730	7570	775	2290	2500	5360	10	1	31017927	2351	-4.47	2.68	12	0.41	-1696.00	2827.00	46503	20230915	-83.70	7070	20240418	7.21	12700	-40.31	20240102	7070	7.21	20240418	49500	-84.69	20230915	7070	7.21	20240418	0.03	N	011810	2500	775 억	207707	N	N	1	N	N
63	20240619	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	7610	-50	5	-0.65	709148670	92915	54.62	7630	7700	7600	9950	5370	7660	7632.23	0.67	-16079	7860	7760	7700	7600	7540	7730	7570	775	2290	2500	5360	10	1	31017927	2360	-4.49	2.69	12	0.30	-1696.00	2827.00	46503	20230915	-83.64	7070	20240418	7.64	12700	-40.08	20240102	7070	7.64	20240418	49500	-84.63	20230915	7070	7.64	20240418	0.03	N	011810	2500	775 억	207707	N	N	1	N	N
64	20240619	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	7630	-30	5	-0.39	360834400	47213	27.75	7630	7700	7620	9950	5370	7660	7642.69	0.67	-667	7860	7760	7700	7600	7540	7730	7570	775	2290	2500	5360	10	1	31017927	2367	-4.50	2.70	12	0.15	-1696.00	2827.00	46503	20230915	-83.59	7070	20240418	7.92	12700	-39.92	20240102	7070	7.92	20240418	49500	-84.59	20230915	7070	7.92	20240418	0.03	N	011810	2500	775 억	207707	N	N	1	N	N
65	20240619	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	20	2	0.26	70012250	9163	5.39	7630	7700	7630	9950	5370	7660	7640.76	0.67	4252	7860	7760	7700	7600	7540	7730	7570	775	2290	2500	5360	10	1	31017927	2382	-4.53	2.72	12	0.03	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.03	N	011810	2500	775 억	207707	N	N	1	N	N
66	20240618	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-40	5	-0.52	1284769730	167514	102.65	7710	7800	7640	10010	5390	7700	7669.65	0.77	-32488	7866	7782	7726	7642	7586	7755	7615	775	2310	2500	5390	10	1	31017927	2376	-4.52	2.71	12	0.54	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.03	N	011810	2500	775 억	240195	N	N	1	N	N
67	20240618	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-40	5	-0.52	1218616990	158879	97.36	7710	7800	7640	10010	5390	7700	7670.09	0.77	-29519	7866	7782	7726	7642	7586	7755	7615	775	2310	2500	5390	10	1	31017927	2376	-4.52	2.71	12	0.51	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.03	N	011810	2500	775 억	240195	N	N	0	N	N
68	20240618	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	-50	5	-0.65	1097374010	143035	87.65	7710	7800	7640	10010	5390	7700	7672.07	0.77	-27434	7866	7782	7726	7642	7586	7755	7615	775	2310	2500	5390	10	1	31017927	2373	-4.51	2.71	12	0.46	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.03	N	011810	2500	775 억	240195	N	N	0	N	N
69	20240618	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	-50	5	-0.65	918057720	119600	73.29	7710	7800	7640	10010	5390	7700	7676.07	0.77	-18541	7866	7782	7726	7642	7586	7755	7615	775	2310	2500	5390	10	1	31017927	2373	-4.51	2.71	12	0.39	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.03	N	011810	2500	775 억	240195	N	N	0	N	N
70	20240618	120252	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	-50	5	-0.65	768669100	100063	61.32	7710	7800	7640	10010	5390	7700	7681.85	0.77	-15056	7866	7782	7726	7642	7586	7755	7615	775	2310	2500	5390	10	1	31017927	2373	-4.51	2.71	12	0.32	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.03	N	011810	2500	775 억	240195	N	N	0	N	N
71	20240618	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	-50	5	-0.65	656531510	85407	52.34	7710	7800	7640	10010	5390	7700	7687.09	0.77	-14154	7866	7782	7726	7642	7586	7755	7615	775	2310	2500	5390	10	1	31017927	2373	-4.51	2.71	12	0.28	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.03	N	011810	2500	775 억	240195	N	N	0	N	N
72	20240618	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	-20	5	-0.26	381622110	49511	30.34	7710	7800	7670	10010	5390	7700	7707.82	0.77	-9047	7866	7782	7726	7642	7586	7755	7615	775	2310	2500	5390	10	1	31017927	2382	-4.53	2.72	12	0.16	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.03	N	011810	2500	775 억	240195	N	N	0	N	N
73	20240618	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	40	2	0.52	8903270	1151	0.71	7710	7800	7710	10010	5390	7700	7735.25	0.77	-134	7866	7782	7726	7642	7586	7755	7615	775	2310	2500	5390	10	1	31017927	2401	-4.56	2.74	12	0.00	-1696.00	2827.00	46503	20230915	-83.36	7070	20240418	9.48	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	7070	9.48	20240418	0.03	N	011810	2500	775 억	240195	N	N	0	N	N
74	20240617	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-110	5	-1.41	1253813560	162606	68.22	7790	7810	7670	10150	5470	7810	7710.85	0.85	-22186	8150	7980	7890	7720	7630	7935	7675	775	2340	2500	5460	10	1	31017927	2388	-4.54	2.72	12	0.52	-1696.00	2827.00	46503	20230915	-83.44	7070	20240418	8.91	12700	-39.37	20240102	7070	8.91	20240418	49500	-84.44	20230915	7070	8.91	20240418	0.02	N	011810	2500	775 억	262252	N	N	1	N	N
75	20240617	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-100	5	-1.28	1169141650	151619	63.61	7790	7810	7670	10150	5470	7810	7711.05	0.85	-21851	8150	7980	7890	7720	7630	7935	7675	775	2340	2500	5460	10	1	31017927	2391	-4.55	2.73	12	0.49	-1696.00	2827.00	46503	20230915	-83.42	7070	20240418	9.05	12700	-39.29	20240102	7070	9.05	20240418	49500	-84.42	20230915	7070	9.05	20240418	0.02	N	011810	2500	775 억	262252	N	N	1	N	N
76	20240617	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	-90	5	-1.15	1057329450	137141	57.54	7790	7810	7670	10150	5470	7810	7709.80	0.85	-20458	8150	7980	7890	7720	7630	7935	7675	775	2340	2500	5460	10	1	31017927	2395	-4.55	2.73	12	0.44	-1696.00	2827.00	46503	20230915	-83.40	7070	20240418	9.19	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	7070	9.19	20240418	0.02	N	011810	2500	775 억	262252	N	N	1	N	N
77	20240617	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-100	5	-1.28	967409600	125476	52.64	7790	7810	7670	10150	5470	7810	7709.92	0.85	-18841	8150	7980	7890	7720	7630	7935	7675	775	2340	2500	5460	10	1	31017927	2391	-4.55	2.73	12	0.40	-1696.00	2827.00	46503	20230915	-83.42	7070	20240418	9.05	12700	-39.29	20240102	7070	9.05	20240418	49500	-84.42	20230915	7070	9.05	20240418	0.02	N	011810	2500	775 억	262252	N	N	1	N	N
78	20240617	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	-90	5	-1.15	809455550	104978	44.04	7790	7810	7670	10150	5470	7810	7710.72	0.85	-4851	8150	7980	7890	7720	7630	7935	7675	775	2340	2500	5460	10	1	31017927	2395	-4.55	2.73	12	0.34	-1696.00	2827.00	46503	20230915	-83.40	7070	20240418	9.19	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	7070	9.19	20240418	0.02	N	011810	2500	775 억	262252	N	N	1	N	N
79	20240617	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-100	5	-1.28	664414980	86170	36.15	7790	7810	7670	10150	5470	7810	7710.51	0.85	-1012	8150	7980	7890	7720	7630	7935	7675	775	2340	2500	5460	10	1	31017927	2391	-4.55	2.73	12	0.28	-1696.00	2827.00	46503	20230915	-83.42	7070	20240418	9.05	12700	-39.29	20240102	7070	9.05	20240418	49500	-84.42	20230915	7070	9.05	20240418	0.02	N	011810	2500	775 억	262252	N	N	1	N	N
80	20240617	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	7700	-110	5	-1.41	512485000	66484	27.89	7790	7810	7670	10150	5470	7810	7708.40	0.85	1107	8150	7980	7890	7720	7630	7935	7675	775	2340	2500	5460	10	1	31017927	2388	-4.54	2.72	12	0.21	-1696.00	2827.00	46503	20230915	-83.44	7070	20240418	8.91	12700	-39.37	20240102	7070	8.91	20240418	49500	-84.44	20230915	7070	8.91	20240418	0.02	N	011810	2500	775 억	262252	N	N	1	N	N
81	20240617	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	-90	5	-1.15	35991290	4641	1.95	7790	7810	7720	10150	5470	7810	7755.07	0.85	-804	8150	7980	7890	7720	7630	7935	7675	775	2340	2500	5460	10	1	31017927	2395	-4.55	2.73	12	0.01	-1696.00	2827.00	46503	20230915	-83.40	7070	20240418	9.19	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	7070	9.19	20240418	0.02	N	011810	2500	775 억	262252	N	N	1	N	N
82	20240614	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-120	5	-1.51	1847367740	234623	92.90	8000	8060	7800	10300	5560	7930	7873.81	0.99	-45941	8236	8082	7976	7822	7716	8030	7770	775	2370	2500	5550	10	1	31017927	2423	-4.60	2.76	12	0.76	-1696.00	2827.00	46503	20230915	-83.21	7070	20240418	10.47	12700	-38.50	20240102	7070	10.47	20240418	49500	-84.22	20230915	7070	10.47	20240418	0.02	N	011810	2500	775 억	308010	N	N	1	N	N
83	20240614	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-100	5	-1.26	1633585490	207267	82.07	8000	8060	7800	10300	5560	7930	7881.55	0.99	-35606	8236	8082	7976	7822	7716	8030	7770	775	2370	2500	5550	10	1	31017927	2429	-4.62	2.77	12	0.67	-1696.00	2827.00	46503	20230915	-83.16	7070	20240418	10.75	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	7070	10.75	20240418	0.02	N	011810	2500	775 억	308010	N	N	3	N	N
84	20240614	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-100	5	-1.26	1479922720	187643	74.30	8000	8060	7800	10300	5560	7930	7886.91	0.99	-32306	8236	8082	7976	7822	7716	8030	7770	775	2370	2500	5550	10	1	31017927	2429	-4.62	2.77	12	0.60	-1696.00	2827.00	46503	20230915	-83.16	7070	20240418	10.75	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	7070	10.75	20240418	0.02	N	011810	2500	775 억	308010	N	N	3	N	N
85	20240614	130230	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	-80	5	-1.01	1318867740	167102	66.17	8000	8060	7800	10300	5560	7930	7892.59	0.99	-25289	8236	8082	7976	7822	7716	8030	7770	775	2370	2500	5550	10	1	31017927	2435	-4.63	2.78	12	0.54	-1696.00	2827.00	46503	20230915	-83.12	7070	20240418	11.03	12700	-38.19	20240102	7070	11.03	20240418	49500	-84.14	20230915	7070	11.03	20240418	0.02	N	011810	2500	775 억	308010	N	N	3	N	N
86	20240614	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	-50	5	-0.63	1080758060	136804	54.17	8000	8060	7800	10300	5560	7930	7900.05	0.99	-16008	8236	8082	7976	7822	7716	8030	7770	775	2370	2500	5550	10	1	31017927	2444	-4.65	2.79	12	0.44	-1696.00	2827.00	46503	20230915	-83.05	7070	20240418	11.46	12700	-37.95	20240102	7070	11.46	20240418	49500	-84.08	20230915	7070	11.46	20240418	0.02	N	011810	2500	775 억	308010	N	N	3	N	N
87	20240614	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	-40	5	-0.50	932982860	118099	46.76	8000	8060	7800	10300	5560	7930	7900.01	0.99	-16272	8236	8082	7976	7822	7716	8030	7770	775	2370	2500	5550	10	1	31017927	2447	-4.65	2.79	12	0.38	-1696.00	2827.00	46503	20230915	-83.03	7070	20240418	11.60	12700	-37.87	20240102	7070	11.60	20240418	49500	-84.06	20230915	7070	11.60	20240418	0.02	N	011810	2500	775 억	308010	N	N	3	N	N
88	20240614	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	0	3	0.00	759442430	96123	38.06	8000	8060	7800	10300	5560	7930	7900.74	0.99	-16466	8236	8082	7976	7822	7716	8030	7770	775	2370	2500	5550	10	1	31017927	2460	-4.68	2.81	12	0.31	-1696.00	2827.00	46503	20230915	-82.95	7070	20240418	12.16	12700	-37.56	20240102	7070	12.16	20240418	49500	-83.98	20230915	7070	12.16	20240418	0.02	N	011810	2500	775 억	308010	N	N	3	N	N
89	20240614	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-10	5	-0.13	42182640	5318	2.11	8000	8000	7890	10300	5560	7930	7932.05	0.99	-2486	8236	8082	7976	7822	7716	8030	7770	775	2370	2500	5550	10	1	31017927	2457	-4.67	2.80	12	0.02	-1696.00	2827.00	46503	20230915	-82.97	7070	20240418	12.02	12700	-37.64	20240102	7070	12.02	20240418	49500	-84.00	20230915	7070	12.02	20240418	0.02	N	011810	2500	775 억	308010	N	N	3	N	N
90	20240613	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	10	2	0.13	1996165990	250328	88.01	7940	8130	7870	10290	5550	7920	7974.35	0.99	1952	8193	8056	7983	7846	7773	8020	7810	775	2370	2500	5540	10	1	31017927	2460	-4.68	2.81	12	0.81	-1696.00	2827.00	46503	20230915	-82.95	7070	20240418	12.16	12700	-37.56	20240102	7070	12.16	20240418	49500	-83.98	20230915	7070	12.16	20240418	0.02	N	011810	2500	775 억	305569	N	N	3	N	N
91	20240613	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	20	2	0.25	1878175020	235461	82.78	7940	8130	7870	10290	5550	7920	7976.59	0.99	3111	8193	8056	7983	7846	7773	8020	7810	775	2370	2500	5540	10	1	31017927	2463	-4.68	2.81	12	0.76	-1696.00	2827.00	46503	20230915	-82.93	7070	20240418	12.31	12700	-37.48	20240102	7070	12.31	20240418	49500	-83.96	20230915	7070	12.31	20240418	0.02	N	011810	2500	775 억	305569	N	N	0	N	N
92	20240613	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	20	2	0.25	1753821490	219776	77.27	7940	8130	7870	10290	5550	7920	7980.04	0.99	3949	8193	8056	7983	7846	7773	8020	7810	775	2370	2500	5540	10	1	31017927	2463	-4.68	2.81	12	0.71	-1696.00	2827.00	46503	20230915	-82.93	7070	20240418	12.31	12700	-37.48	20240102	7070	12.31	20240418	49500	-83.96	20230915	7070	12.31	20240418	0.02	N	011810	2500	775 억	305569	N	N	0	N	N
93	20240613	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	80	2	1.01	1560116790	195416	68.70	7940	8130	7870	10290	5550	7920	7983.57	0.99	5384	8193	8056	7983	7846	7773	8020	7810	775	2370	2500	5540	10	1	31017927	2481	-4.72	2.83	12	0.63	-1696.00	2827.00	46503	20230915	-82.80	7070	20240418	13.15	12700	-37.01	20240102	7070	13.15	20240418	49500	-83.84	20230915	7070	13.15	20240418	0.02	N	011810	2500	775 억	305569	N	N	0	N	N
94	20240613	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	90	2	1.14	1403766830	175820	61.81	7940	8130	7870	10290	5550	7920	7984.11	0.99	5617	8193	8056	7983	7846	7773	8020	7810	775	2370	2500	5540	10	1	31017927	2485	-4.72	2.83	12	0.57	-1696.00	2827.00	46503	20230915	-82.78	7070	20240418	13.30	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.02	N	011810	2500	775 억	305569	N	N	0	N	N
95	20240613	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	90	2	1.14	1248753060	156445	55.00	7940	8130	7870	10290	5550	7920	7982.06	0.99	3908	8193	8056	7983	7846	7773	8020	7810	775	2370	2500	5540	10	1	31017927	2485	-4.72	2.83	12	0.50	-1696.00	2827.00	46503	20230915	-82.78	7070	20240418	13.30	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.02	N	011810	2500	775 억	305569	N	N	0	N	N
96	20240613	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	20	2	0.25	609298850	76974	27.06	7940	7990	7870	10290	5550	7920	7915.64	0.99	6580	8193	8056	7983	7846	7773	8020	7810	775	2370	2500	5540	10	1	31017927	2463	-4.68	2.81	12	0.25	-1696.00	2827.00	46503	20230915	-82.93	7070	20240418	12.31	12700	-37.48	20240102	7070	12.31	20240418	49500	-83.96	20230915	7070	12.31	20240418	0.02	N	011810	2500	775 억	305569	N	N	0	N	N
97	20240613	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	20	2	0.25	58603970	7379	2.59	7940	7970	7920	10290	5550	7920	7941.99	0.99	-3650	8193	8056	7983	7846	7773	8020	7810	775	2370	2500	5540	10	1	31017927	2463	-4.68	2.81	12	0.02	-1696.00	2827.00	46503	20230915	-82.93	7070	20240418	12.31	12700	-37.48	20240102	7070	12.31	20240418	49500	-83.96	20230915	7070	12.31	20240418	0.02	N	011810	2500	775 억	305569	N	N	0	N	N
98	20240612	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-180	5	-2.22	2255516330	282254	24.30	8110	8120	7910	10530	5670	8100	7991.11	1.19	-70706	8853	8476	8113	7736	7373	8665	7925	775	2430	2500	5670	10	1	31017927	2457	-4.67	2.80	12	0.91	-1696.00	2827.00	46503	20230915	-82.97	7070	20240418	12.02	12700	-37.64	20240102	7070	12.02	20240418	49500	-84.00	20230915	7070	12.02	20240418	0.02	N	011810	2500	775 억	369091	N	N	0	N	N
99	20240612	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-100	5	-1.23	2066011090	258362	22.24	8110	8120	7910	10530	5670	8100	7996.53	1.19	-63836	8853	8476	8113	7736	7373	8665	7925	775	2430	2500	5670	10	1	31017927	2481	-4.72	2.83	12	0.83	-1696.00	2827.00	46503	20230915	-82.80	7070	20240418	13.15	12700	-37.01	20240102	7070	13.15	20240418	49500	-83.84	20230915	7070	13.15	20240418	0.02	N	011810	2500	775 억	369091	N	N	0	N	N
100	20240612	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	7960	-140	5	-1.73	1739142530	217179	18.70	8110	8120	7930	10530	5670	8100	8007.83	1.19	-52991	8853	8476	8113	7736	7373	8665	7925	775	2430	2500	5670	10	1	31017927	2469	-4.69	2.82	12	0.70	-1696.00	2827.00	46503	20230915	-82.88	7070	20240418	12.59	12700	-37.32	20240102	7070	12.59	20240418	49500	-83.92	20230915	7070	12.59	20240418	0.02	N	011810	2500	775 억	369091	N	N	0	N	N
101	20240612	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	-110	5	-1.36	1635333830	204150	17.57	8110	8120	7930	10530	5670	8100	8010.41	1.19	-47876	8853	8476	8113	7736	7373	8665	7925	775	2430	2500	5670	10	1	31017927	2478	-4.71	2.83	12	0.66	-1696.00	2827.00	46503	20230915	-82.82	7070	20240418	13.01	12700	-37.09	20240102	7070	13.01	20240418	49500	-83.86	20230915	7070	13.01	20240418	0.02	N	011810	2500	775 억	369091	N	N	0	N	N
102	20240612	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	-160	5	-1.98	1494048350	186398	16.05	8110	8120	7930	10530	5670	8100	8015.32	1.19	-44945	8853	8476	8113	7736	7373	8665	7925	775	2430	2500	5670	10	1	31017927	2463	-4.68	2.81	12	0.60	-1696.00	2827.00	46503	20230915	-82.93	7070	20240418	12.31	12700	-37.48	20240102	7070	12.31	20240418	49500	-83.96	20230915	7070	12.31	20240418	0.02	N	011810	2500	775 억	369091	N	N	0	N	N
103	20240612	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	-120	5	-1.48	1079617540	134319	11.56	8110	8120	7980	10530	5670	8100	8037.67	1.19	-23226	8853	8476	8113	7736	7373	8665	7925	775	2430	2500	5670	10	1	31017927	2475	-4.71	2.82	12	0.43	-1696.00	2827.00	46503	20230915	-82.84	7070	20240418	12.87	12700	-37.17	20240102	7070	12.87	20240418	49500	-83.88	20230915	7070	12.87	20240418	0.02	N	011810	2500	775 억	369091	N	N	0	N	N
104	20240612	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	-40	5	-0.49	742520150	92280	7.94	8110	8120	8000	10530	5670	8100	8046.32	1.19	-12196	8853	8476	8113	7736	7373	8665	7925	775	2430	2500	5670	10	1	31017927	2500	-4.75	2.85	12	0.30	-1696.00	2827.00	46503	20230915	-82.67	7070	20240418	14.00	12700	-36.54	20240102	7070	14.00	20240418	49500	-83.72	20230915	7070	14.00	20240418	0.02	N	011810	2500	775 억	369091	N	N	0	N	N
105	20240612	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	-20	5	-0.25	112996660	13984	1.20	8110	8120	8010	10530	5670	8100	8080.28	1.19	-8108	8853	8476	8113	7736	7373	8665	7925	775	2430	2500	5670	10	1	31017927	2506	-4.76	2.86	12	0.05	-1696.00	2827.00	46503	20230915	-82.62	7070	20240418	14.29	12700	-36.38	20240102	7070	14.29	20240418	49500	-83.68	20230915	7070	14.29	20240418	0.02	N	011810	2500	775 억	369091	N	N	0	N	N
106	20240610	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-150	5	-1.90	2473671670	318263	97.63	7850	7950	7710	10270	5530	7900	7772.42	0.73	-47725	8193	8046	7933	7786	7673	7990	7730	775	2370	2500	5530	10	1	31017927	2404	-4.57	2.74	12	1.03	-1696.00	2827.00	46503	20230915	-83.33	7070	20240418	9.62	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.02	N	011810	2500	775 억	227069	N	N	0	N	N
107	20240610	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	-170	5	-2.15	2330041660	299700	91.93	7850	7950	7710	10270	5530	7900	7774.58	0.73	-43749	8193	8046	7933	7786	7673	7990	7730	775	2370	2500	5530	10	1	31017927	2398	-4.56	2.73	12	0.97	-1696.00	2827.00	46503	20230915	-83.38	7070	20240418	9.34	12700	-39.13	20240102	7070	9.34	20240418	49500	-84.38	20230915	7070	9.34	20240418	0.02	N	011810	2500	775 억	227069	N	N	0	N	N
108	20240610	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-140	5	-1.77	1949094170	250449	76.82	7850	7950	7710	10270	5530	7900	7782.40	0.73	-29724	8193	8046	7933	7786	7673	7990	7730	775	2370	2500	5530	10	1	31017927	2407	-4.58	2.74	12	0.81	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.02	N	011810	2500	775 억	227069	N	N	0	N	N
109	20240610	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-140	5	-1.77	1803352560	231662	71.06	7850	7950	7710	10270	5530	7900	7784.41	0.73	-26333	8193	8046	7933	7786	7673	7990	7730	775	2370	2500	5530	10	1	31017927	2407	-4.58	2.74	12	0.75	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.02	N	011810	2500	775 억	227069	N	N	0	N	N
110	20240610	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-120	5	-1.52	1266332550	163020	50.01	7850	7900	7710	10270	5530	7900	7767.96	0.73	-11255	8193	8046	7933	7786	7673	7990	7730	775	2370	2500	5530	10	1	31017927	2413	-4.59	2.75	12	0.53	-1696.00	2827.00	46503	20230915	-83.27	7070	20240418	10.04	12700	-38.74	20240102	7070	10.04	20240418	49500	-84.28	20230915	7070	10.04	20240418	0.02	N	011810	2500	775 억	227069	N	N	0	N	N
111	20240610	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	-160	5	-2.03	1094773890	140928	43.23	7850	7900	7710	10270	5530	7900	7768.32	0.73	-10700	8193	8046	7933	7786	7673	7990	7730	775	2370	2500	5530	10	1	31017927	2401	-4.56	2.74	12	0.45	-1696.00	2827.00	46503	20230915	-83.36	7070	20240418	9.48	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	7070	9.48	20240418	0.02	N	011810	2500	775 억	227069	N	N	0	N	N
112	20240610	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	-170	5	-2.15	935701760	120355	36.92	7850	7900	7710	10270	5530	7900	7774.52	0.73	-4364	8193	8046	7933	7786	7673	7990	7730	775	2370	2500	5530	10	1	31017927	2398	-4.56	2.73	12	0.39	-1696.00	2827.00	46503	20230915	-83.38	7070	20240418	9.34	12700	-39.13	20240102	7070	9.34	20240418	49500	-84.38	20230915	7070	9.34	20240418	0.02	N	011810	2500	775 억	227069	N	N	0	N	N
113	20240610	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	-60	5	-0.76	71585310	9127	2.80	7850	7900	7830	10270	5530	7900	7843.25	0.73	-2724	8193	8046	7933	7786	7673	7990	7730	775	2370	2500	5530	10	1	31017927	2432	-4.62	2.77	12	0.03	-1696.00	2827.00	46503	20230915	-83.14	7070	20240418	10.89	12700	-38.27	20240102	7070	10.89	20240418	49500	-84.16	20230915	7070	10.89	20240418	0.02	N	011810	2500	775 억	227069	N	N	0	N	N
114	20240607	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	0	3	0.00	2571618650	322762	71.44	7980	8080	7820	10270	5530	7900	7967.65	0.71	6910	8466	8182	8016	7732	7566	8100	7650	775	2370	2500	5530	10	1	31017927	2450	-4.66	2.79	12	1.04	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.02	N	011810	2500	775 억	219489	N	N	0	N	N
115	20240607	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	10	2	0.13	2307662020	289380	64.05	7980	8080	7820	10270	5530	7900	7974.50	0.71	8691	8466	8182	8016	7732	7566	8100	7650	775	2370	2500	5530	10	1	31017927	2454	-4.66	2.80	12	0.93	-1696.00	2827.00	46503	20230915	-82.99	7070	20240418	11.88	12700	-37.72	20240102	7070	11.88	20240418	49500	-84.02	20230915	7070	11.88	20240418	0.02	N	011810	2500	775 억	219489	N	N	0	N	N
116	20240607	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	20	2	0.25	2108646560	264263	58.49	7980	8080	7820	10270	5530	7900	7979.35	0.71	17913	8466	8182	8016	7732	7566	8100	7650	775	2370	2500	5530	10	1	31017927	2457	-4.67	2.80	12	0.85	-1696.00	2827.00	46503	20230915	-82.97	7070	20240418	12.02	12700	-37.64	20240102	7070	12.02	20240418	49500	-84.00	20230915	7070	12.02	20240418	0.02	N	011810	2500	775 억	219489	N	N	0	N	N
117	20240607	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	120	2	1.52	1940805220	243129	53.81	7980	8080	7820	10270	5530	7900	7982.62	0.71	20666	8466	8182	8016	7732	7566	8100	7650	775	2370	2500	5530	10	1	31017927	2488	-4.73	2.84	12	0.78	-1696.00	2827.00	46503	20230915	-82.75	7070	20240418	13.44	12700	-36.85	20240102	7070	13.44	20240418	49500	-83.80	20230915	7070	13.44	20240418	0.02	N	011810	2500	775 억	219489	N	N	0	N	N
118	20240607	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	120	2	1.52	1829687230	229237	50.74	7980	8080	7820	10270	5530	7900	7981.64	0.71	19799	8466	8182	8016	7732	7566	8100	7650	775	2370	2500	5530	10	1	31017927	2488	-4.73	2.84	12	0.74	-1696.00	2827.00	46503	20230915	-82.75	7070	20240418	13.44	12700	-36.85	20240102	7070	13.44	20240418	49500	-83.80	20230915	7070	13.44	20240418	0.02	N	011810	2500	775 억	219489	N	N	0	N	N
119	20240607	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	8070	170	2	2.15	1570720120	197040	43.61	7980	8080	7820	10270	5530	7900	7971.58	0.71	11137	8466	8182	8016	7732	7566	8100	7650	775	2370	2500	5530	10	1	31017927	2503	-4.76	2.85	12	0.64	-1696.00	2827.00	46503	20230915	-82.65	7070	20240418	14.14	12700	-36.46	20240102	7070	14.14	20240418	49500	-83.70	20230915	7070	14.14	20240418	0.02	N	011810	2500	775 억	219489	N	N	0	N	N
120	20240607	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	100	2	1.27	980076190	123290	27.29	7980	8040	7820	10270	5530	7900	7949.36	0.71	4160	8466	8182	8016	7732	7566	8100	7650	775	2370	2500	5530	10	1	31017927	2481	-4.72	2.83	12	0.40	-1696.00	2827.00	46503	20230915	-82.80	7070	20240418	13.15	12700	-37.01	20240102	7070	13.15	20240418	49500	-83.84	20230915	7070	13.15	20240418	0.02	N	011810	2500	775 억	219489	N	N	0	N	N
121	20240607	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	110	2	1.39	84427930	10558	2.34	7980	8020	7970	10270	5530	7900	7996.58	0.71	-3938	8466	8182	8016	7732	7566	8100	7650	775	2370	2500	5530	10	1	31017927	2485	-4.72	2.83	12	0.03	-1696.00	2827.00	46503	20230915	-82.78	7070	20240418	13.30	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.02	N	011810	2500	775 억	219489	N	N	0	N	N
122	20240605	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-20	5	-0.25	3563195750	445325	13.11	8140	8300	7850	10290	5550	7920	8001.41	0.81	-32133	9513	8716	8283	7486	7053	8500	7270	775	2370	2500	5540	10	1	31017927	2450	-4.66	2.79	12	1.44	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.02	N	011810	2500	775 억	251143	N	N	0	N	N
123	20240605	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-20	5	-0.25	3416587890	426760	12.56	8140	8300	7850	10290	5550	7920	8005.88	0.81	-33334	9513	8716	8283	7486	7053	8500	7270	775	2370	2500	5540	10	1	31017927	2450	-4.66	2.79	12	1.38	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.02	N	011810	2500	775 억	251143	N	N	0	N	N
124	20240605	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-20	5	-0.25	3241875550	404732	11.91	8140	8300	7850	10290	5550	7920	8009.93	0.81	-29525	9513	8716	8283	7486	7053	8500	7270	775	2370	2500	5540	10	1	31017927	2450	-4.66	2.79	12	1.30	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.02	N	011810	2500	775 억	251143	N	N	0	N	N
125	20240605	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-10	5	-0.13	3104148020	387339	11.40	8140	8300	7850	10290	5550	7920	8014.03	0.81	-29501	9513	8716	8283	7486	7053	8500	7270	775	2370	2500	5540	10	1	31017927	2454	-4.66	2.80	12	1.25	-1696.00	2827.00	46503	20230915	-82.99	7070	20240418	11.88	12700	-37.72	20240102	7070	11.88	20240418	49500	-84.02	20230915	7070	11.88	20240418	0.02	N	011810	2500	775 억	251143	N	N	0	N	N
126	20240605	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-20	5	-0.25	2686916240	334368	9.84	8140	8300	7890	10290	5550	7920	8035.81	0.81	-26456	9513	8716	8283	7486	7053	8500	7270	775	2370	2500	5540	10	1	31017927	2450	-4.66	2.79	12	1.08	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.02	N	011810	2500	775 억	251143	N	N	0	N	N
127	20240605	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	50	2	0.63	2161665770	268103	7.89	8140	8300	7940	10290	5550	7920	8062.82	0.81	227	9513	8716	8283	7486	7053	8500	7270	775	2370	2500	5540	10	1	31017927	2472	-4.70	2.82	12	0.86	-1696.00	2827.00	46503	20230915	-82.86	7070	20240418	12.73	12700	-37.24	20240102	7070	12.73	20240418	49500	-83.90	20230915	7070	12.73	20240418	0.02	N	011810	2500	775 억	251143	N	N	0	N	N
128	20240605	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	70	2	0.88	1753744030	217083	6.39	8140	8300	7970	10290	5550	7920	8078.68	0.81	-2011	9513	8716	8283	7486	7053	8500	7270	775	2370	2500	5540	10	1	31017927	2478	-4.71	2.83	12	0.70	-1696.00	2827.00	46503	20230915	-82.82	7070	20240418	13.01	12700	-37.09	20240102	7070	13.01	20240418	49500	-83.86	20230915	7070	13.01	20240418	0.02	N	011810	2500	775 억	251143	N	N	0	N	N
129	20240605	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	8140	220	2	2.78	494831710	60334	1.78	8140	8300	8120	10290	5550	7920	8201.54	0.81	-2852	9513	8716	8283	7486	7053	8500	7270	775	2370	2500	5540	10	1	31017927	2525	-4.80	2.88	12	0.19	-1696.00	2827.00	46503	20230915	-82.50	7070	20240418	15.13	12700	-35.91	20240102	7070	15.13	20240418	49500	-83.56	20230915	7070	15.13	20240418	0.02	N	011810	2500	775 억	251143	N	N	0	N	N
130	20240604	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-170	5	-2.10	28670900610	3369727	429.22	8140	9080	7850	10510	5670	8090	8508.52	0.90	-27292	8350	8220	7990	7860	7630	8285	7925	775	2420	2500	5660	10	1	31017927	2457	-4.67	2.80	12	10.86	-1696.00	2827.00	46503	20230915	-82.97	7070	20240418	12.02	12700	-37.64	20240102	7070	12.02	20240418	49500	-84.00	20230915	7070	12.02	20240418	0.02	N	011810	2500	775 억	278818	N	N	0	N	N
131	20240604	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	7960	-130	5	-1.61	28337184730	3327752	423.87	8140	9080	7850	10510	5670	8090	8515.46	0.90	-33005	8350	8220	7990	7860	7630	8285	7925	775	2420	2500	5660	10	1	31017927	2469	-4.69	2.82	12	10.73	-1696.00	2827.00	46503	20230915	-82.88	7070	20240418	12.59	12700	-37.32	20240102	7070	12.59	20240418	49500	-83.92	20230915	7070	12.59	20240418	0.02	N	011810	2500	775 억	278818	N	N	0	N	N
132	20240604	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	8240	150	2	1.85	26755822420	3131399	398.86	8140	9080	7850	10510	5670	8090	8544.42	0.90	-49948	8350	8220	7990	7860	7630	8285	7925	775	2420	2500	5660	10	1	31017927	2556	-4.86	2.91	12	10.10	-1696.00	2827.00	46503	20230915	-82.28	7070	20240418	16.55	12700	-35.12	20240102	7070	16.55	20240418	49500	-83.35	20230915	7070	16.55	20240418	0.02	N	011810	2500	775 억	278818	N	N	0	N	N
133	20240604	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	8250	160	2	1.98	26319402890	3078489	392.12	8140	9080	7850	10510	5670	8090	8549.51	0.90	-54304	8350	8220	7990	7860	7630	8285	7925	775	2420	2500	5660	10	1	31017927	2559	-4.86	2.92	12	9.92	-1696.00	2827.00	46503	20230915	-82.26	7070	20240418	16.69	12700	-35.04	20240102	7070	16.69	20240418	49500	-83.33	20230915	7070	16.69	20240418	0.02	N	011810	2500	775 억	278818	N	N	0	N	N
134	20240604	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	240	2	2.97	25572611370	2987983	380.59	8140	9080	7850	10510	5670	8090	8558.54	0.90	-53839	8350	8220	7990	7860	7630	8285	7925	775	2420	2500	5660	10	1	31017927	2584	-4.91	2.95	12	9.63	-1696.00	2827.00	46503	20230915	-82.09	7070	20240418	17.82	12700	-34.41	20240102	7070	17.82	20240418	49500	-83.17	20230915	7070	17.82	20240418	0.02	N	011810	2500	775 억	278818	N	N	0	N	N
135	20240604	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	8410	320	2	3.96	24311784920	2836712	361.33	8140	9080	7850	10510	5670	8090	8570.47	0.90	-28942	8350	8220	7990	7860	7630	8285	7925	775	2420	2500	5660	10	1	31017927	2609	-4.96	2.97	12	9.15	-1696.00	2827.00	46503	20230915	-81.92	7070	20240418	18.95	12700	-33.78	20240102	7070	18.95	20240418	49500	-83.01	20230915	7070	18.95	20240418	0.02	N	011810	2500	775 억	278818	N	N	0	N	N
136	20240604	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	8350	260	2	3.21	9729158640	1157695	147.46	8140	8790	7850	10510	5670	8090	8404.00	0.90	84340	8350	8220	7990	7860	7630	8285	7925	775	2420	2500	5660	10	1	31017927	2590	-4.92	2.95	12	3.73	-1696.00	2827.00	46503	20230915	-82.04	7070	20240418	18.10	12700	-34.25	20240102	7070	18.10	20240418	49500	-83.13	20230915	7070	18.10	20240418	0.02	N	011810	2500	775 억	278818	N	N	0	N	N
137	20240604	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-160	5	-1.98	236422810	29517	3.76	8140	8150	7910	10510	5670	8090	8008.75	0.90	-5938	8350	8220	7990	7860	7630	8285	7925	775	2420	2500	5660	10	1	31017927	2460	-4.68	2.81	12	0.10	-1696.00	2827.00	46503	20230915	-82.95	7070	20240418	12.16	12700	-37.56	20240102	7070	12.16	20240418	49500	-83.98	20230915	7070	12.16	20240418	0.02	N	011810	2500	775 억	278818	N	N	0	N	N
138	20240603	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	410	2	5.34	6214293310	780450	80.43	7850	8120	7760	9980	5380	7680	7962.28	0.28	187538	8246	7962	7706	7422	7166	8105	7565	775	2300	2500	5370	10	1	31017927	2509	-4.77	2.86	12	2.52	-1696.00	2827.00	46503	20230915	-82.60	7070	20240418	14.43	12700	-36.30	20240102	7070	14.43	20240418	49500	-83.66	20230915	7070	14.43	20240418	0.02	N	011810	2500	775 억	87341	N	N	0	N	N
139	20240603	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	8070	390	2	5.08	5922368830	744339	76.71	7850	8120	7760	9980	5380	7680	7956.59	0.28	178251	8246	7962	7706	7422	7166	8105	7565	775	2300	2500	5370	10	1	31017927	2503	-4.76	2.85	12	2.40	-1696.00	2827.00	46503	20230915	-82.65	7070	20240418	14.14	12700	-36.46	20240102	7070	14.14	20240418	49500	-83.70	20230915	7070	14.14	20240418	0.02	N	011810	2500	775 억	87341	N	N	0	N	N
140	20240603	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	370	2	4.82	5210006960	656246	67.63	7850	8120	7760	9980	5380	7680	7939.15	0.28	163188	8246	7962	7706	7422	7166	8105	7565	775	2300	2500	5370	10	1	31017927	2497	-4.75	2.85	12	2.12	-1696.00	2827.00	46503	20230915	-82.69	7070	20240418	13.86	12700	-36.61	20240102	7070	13.86	20240418	49500	-83.74	20230915	7070	13.86	20240418	0.02	N	011810	2500	775 억	87341	N	N	0	N	N
141	20240603	130242	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	330	2	4.30	4859953230	612641	63.13	7850	8120	7760	9980	5380	7680	7932.84	0.28	150856	8246	7962	7706	7422	7166	8105	7565	775	2300	2500	5370	10	1	31017927	2485	-4.72	2.83	12	1.98	-1696.00	2827.00	46503	20230915	-82.78	7070	20240418	13.30	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.02	N	011810	2500	775 억	87341	N	N	0	N	N
142	20240603	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	300	2	3.91	4378640870	552481	56.93	7850	8120	7760	9980	5380	7680	7925.47	0.28	123266	8246	7962	7706	7422	7166	8105	7565	775	2300	2500	5370	10	1	31017927	2475	-4.71	2.82	12	1.78	-1696.00	2827.00	46503	20230915	-82.84	7070	20240418	12.87	12700	-37.17	20240102	7070	12.87	20240418	49500	-83.88	20230915	7070	12.87	20240418	0.02	N	011810	2500	775 억	87341	N	N	0	N	N
143	20240603	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	220	2	2.86	2635794020	335180	34.54	7850	7970	7760	9980	5380	7680	7863.88	0.28	60822	8246	7962	7706	7422	7166	8105	7565	775	2300	2500	5370	10	1	31017927	2450	-4.66	2.79	12	1.08	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.02	N	011810	2500	775 억	87341	N	N	0	N	N
144	20240603	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	150	2	1.95	1506896580	192029	19.79	7850	7950	7760	9980	5380	7680	7847.33	0.28	8060	8246	7962	7706	7422	7166	8105	7565	775	2300	2500	5370	10	1	31017927	2429	-4.62	2.77	12	0.62	-1696.00	2827.00	46503	20230915	-83.16	7070	20240418	10.75	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	7070	10.75	20240418	0.02	N	011810	2500	775 억	87341	N	N	0	N	N
145	20240603	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	190	2	2.47	248299210	31580	3.25	7850	7890	7800	9980	5380	7680	7863.21	0.28	-7638	8246	7962	7706	7422	7166	8105	7565	775	2300	2500	5370	10	1	31017927	2441	-4.64	2.78	12	0.10	-1696.00	2827.00	46503	20230915	-83.08	7070	20240418	11.32	12700	-38.03	20240102	7070	11.32	20240418	49500	-84.10	20230915	7070	11.32	20240418	0.02	N	011810	2500	775 억	87341	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History