KissMeData/005390/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1860	41	2	2.25	2149850849	1129584	448.16	1807	1983	1807	2360	1274	1819	1903.23	2.14	-64961	1837	1827	1814	1804	1791	1821	1798	719	541	500	1300	1	1	143708390	2673	3.21	0.63	06	0.79	579.00	2950.00	2520	20230829	-26.19	1715	20230726	8.45	2100	-11.43	20240513	1754	6.04	20240419	2520	-26.19	20230829	1715	8.45	20230726	0.93	N	005390	500	718 억	3082018	N	N	0	N	N
3	20240531	150210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1857	38	2	2.09	2094090920	1099502	436.23	1807	1983	1807	2360	1274	1819	1904.58	2.14	-70149	1837	1827	1814	1804	1791	1821	1798	719	541	500	1300	1	1	143708390	2669	3.21	0.63	06	0.77	579.00	2950.00	2520	20230829	-26.31	1715	20230726	8.28	2100	-11.57	20240513	1754	5.87	20240419	2520	-26.31	20230829	1715	8.28	20230726	0.93	N	005390	500	718 억	3082018	N	N	0	N	N
4	20240531	140209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1874	55	2	3.02	1957745450	1026420	407.23	1807	1983	1807	2360	1274	1819	1907.35	2.14	-82096	1837	1827	1814	1804	1791	1821	1798	719	541	500	1300	1	1	143708390	2693	3.24	0.64	06	0.71	579.00	2950.00	2520	20230829	-25.63	1715	20230726	9.27	2100	-10.76	20240513	1754	6.84	20240419	2520	-25.63	20230829	1715	9.27	20230726	0.93	N	005390	500	718 억	3082018	N	N	0	N	N
5	20240531	130210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1877	58	2	3.19	542270033	289741	114.95	1807	1903	1807	2360	1274	1819	1871.57	2.14	3813	1837	1827	1814	1804	1791	1821	1798	719	541	500	1300	1	1	143708390	2697	3.24	0.64	06	0.20	579.00	2950.00	2520	20230829	-25.52	1715	20230726	9.45	2100	-10.62	20240513	1754	7.01	20240419	2520	-25.52	20230829	1715	9.45	20230726	0.93	N	005390	500	718 억	3082018	N	N	0	N	N
6	20240531	120211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1884	65	2	3.57	481062874	257252	102.06	1807	1903	1807	2360	1274	1819	1870.01	2.14	146	1837	1827	1814	1804	1791	1821	1798	719	541	500	1300	1	1	143708390	2707	3.25	0.64	06	0.18	579.00	2950.00	2520	20230829	-25.24	1715	20230726	9.85	2100	-10.29	20240513	1754	7.41	20240419	2520	-25.24	20230829	1715	9.85	20230726	0.93	N	005390	500	718 억	3082018	N	N	0	N	N
7	20240531	110210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1866	47	2	2.58	222416771	119978	47.60	1807	1878	1807	2360	1274	1819	1853.81	2.14	-16132	1837	1827	1814	1804	1791	1821	1798	719	541	500	1300	1	1	143708390	2682	3.22	0.63	06	0.08	579.00	2950.00	2520	20230829	-25.95	1715	20230726	8.80	2100	-11.14	20240513	1754	6.39	20240419	2520	-25.95	20230829	1715	8.80	20230726	0.93	N	005390	500	718 억	3082018	N	N	0	N	N
8	20240531	100211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1857	38	2	2.09	163714961	88371	35.06	1807	1878	1807	2360	1274	1819	1852.59	2.14	-4189	1837	1827	1814	1804	1791	1821	1798	719	541	500	1300	1	1	143708390	2669	3.21	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.31	1715	20230726	8.28	2100	-11.57	20240513	1754	5.87	20240419	2520	-26.31	20230829	1715	8.28	20230726	0.93	N	005390	500	718 억	3082018	N	N	0	N	N
9	20240531	090210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1819	0	3	0.00	1301304	720	0.29	1807	1819	1807	2360	1274	1819	1807.37	2.14	-102	1837	1827	1814	1804	1791	1821	1798	719	541	500	1300	1	1	143708390	2614	3.14	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.82	1715	20230726	6.06	2100	-13.38	20240513	1754	3.71	20240419	2520	-27.82	20230829	1715	6.06	20230726	0.93	N	005390	500	718 억	3082018	N	N	0	N	N
10	20240530	160209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1819	-3	5	-0.16	454028725	251098	151.89	1822	1824	1801	2365	1276	1822	1808.17	2.21	-88180	1837	1829	1822	1814	1807	1826	1811	719	543	500	1310	1	1	143708390	2614	3.14	0.62	06	0.17	579.00	2950.00	2520	20230829	-27.82	1715	20230726	6.06	2100	-13.38	20240513	1754	3.71	20240419	2520	-27.82	20230829	1715	6.06	20230726	0.97	N	005390	500	718 억	3174049	N	N	0	N	N
11	20240530	150210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1818	-4	5	-0.22	437758625	242145	146.48	1822	1824	1801	2365	1276	1822	1807.84	2.21	-83479	1837	1829	1822	1814	1807	1826	1811	719	543	500	1310	1	1	143708390	2613	3.14	0.62	06	0.17	579.00	2950.00	2520	20230829	-27.86	1715	20230726	6.01	2100	-13.43	20240513	1754	3.65	20240419	2520	-27.86	20230829	1715	6.01	20230726	0.97	N	005390	500	718 억	3174049	N	N	0	N	N
12	20240530	140210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1812	-10	5	-0.55	421357711	233104	141.01	1822	1824	1801	2365	1276	1822	1807.60	2.21	-80176	1837	1829	1822	1814	1807	1826	1811	719	543	500	1310	1	1	143708390	2604	3.13	0.61	06	0.16	579.00	2950.00	2520	20230829	-28.10	1715	20230726	5.66	2100	-13.71	20240513	1754	3.31	20240419	2520	-28.10	20230829	1715	5.66	20230726	0.97	N	005390	500	718 억	3174049	N	N	0	N	N
13	20240530	130210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1814	-8	5	-0.44	395682717	218952	132.45	1822	1824	1801	2365	1276	1822	1807.17	2.21	-74425	1837	1829	1822	1814	1807	1826	1811	719	543	500	1310	1	1	143708390	2607	3.13	0.61	06	0.15	579.00	2950.00	2520	20230829	-28.02	1715	20230726	5.77	2100	-13.62	20240513	1754	3.42	20240419	2520	-28.02	20230829	1715	5.77	20230726	0.97	N	005390	500	718 억	3174049	N	N	0	N	N
14	20240530	120210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1808	-14	5	-0.77	288443543	159634	96.56	1822	1824	1801	2365	1276	1822	1806.91	2.21	-64163	1837	1829	1822	1814	1807	1826	1811	719	543	500	1310	1	1	143708390	2598	3.12	0.61	06	0.11	579.00	2950.00	2520	20230829	-28.25	1715	20230726	5.42	2100	-13.90	20240513	1754	3.08	20240419	2520	-28.25	20230829	1715	5.42	20230726	0.97	N	005390	500	718 억	3174049	N	N	0	N	N
15	20240530	110210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1810	-12	5	-0.66	229342507	126930	76.78	1822	1824	1801	2365	1276	1822	1806.84	2.21	-47900	1837	1829	1822	1814	1807	1826	1811	719	543	500	1310	1	1	143708390	2601	3.13	0.61	06	0.09	579.00	2950.00	2520	20230829	-28.17	1715	20230726	5.54	2100	-13.81	20240513	1754	3.19	20240419	2520	-28.17	20230829	1715	5.54	20230726	0.97	N	005390	500	718 억	3174049	N	N	0	N	N
16	20240530	100210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1807	-15	5	-0.82	205735306	113872	68.88	1822	1824	1801	2365	1276	1822	1806.72	2.21	-46788	1837	1829	1822	1814	1807	1826	1811	719	543	500	1310	1	1	143708390	2597	3.12	0.61	06	0.08	579.00	2950.00	2520	20230829	-28.29	1715	20230726	5.36	2100	-13.95	20240513	1754	3.02	20240419	2520	-28.29	20230829	1715	5.36	20230726	0.97	N	005390	500	718 억	3174049	N	N	0	N	N
17	20240530	090211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1824	2	2	0.11	3195908	1760	1.06	1822	1824	1815	2365	1276	1822	1815.85	2.21	-1118	1837	1829	1822	1814	1807	1826	1811	719	543	500	1310	1	1	143708390	2621	3.15	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.62	1715	20230726	6.36	2100	-13.14	20240513	1754	3.99	20240419	2520	-27.62	20230829	1715	6.36	20230726	0.97	N	005390	500	718 억	3174049	N	N	0	N	N
18	20240529	160208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1822	-1	5	-0.05	300672548	165288	87.80	1823	1830	1815	2365	1277	1823	1819.05	2.22	-21391	1847	1834	1827	1814	1807	1833	1813	719	542	500	1310	1	1	143708390	2618	3.15	0.62	06	0.12	579.00	2950.00	2520	20230829	-27.70	1715	20230726	6.24	2100	-13.24	20240513	1754	3.88	20240419	2520	-27.70	20230829	1715	6.24	20230726	1.02	N	005390	500	718 억	3195535	N	N	0	N	N
19	20240529	150209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1820	-3	5	-0.16	283193429	155690	82.70	1823	1830	1815	2365	1277	1823	1818.96	2.22	-20883	1847	1834	1827	1814	1807	1833	1813	719	542	500	1310	1	1	143708390	2615	3.14	0.62	06	0.11	579.00	2950.00	2520	20230829	-27.78	1715	20230726	6.12	2100	-13.33	20240513	1754	3.76	20240419	2520	-27.78	20230829	1715	6.12	20230726	1.02	N	005390	500	718 억	3195535	N	N	0	N	N
20	20240529	140209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1818	-5	5	-0.27	200924101	110422	58.66	1823	1830	1815	2365	1277	1823	1819.60	2.22	-9987	1847	1834	1827	1814	1807	1833	1813	719	542	500	1310	1	1	143708390	2613	3.14	0.62	06	0.08	579.00	2950.00	2520	20230829	-27.86	1715	20230726	6.01	2100	-13.43	20240513	1754	3.65	20240419	2520	-27.86	20230829	1715	6.01	20230726	1.02	N	005390	500	718 억	3195535	N	N	0	N	N
21	20240529	130209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1821	-2	5	-0.11	168250320	92474	49.12	1823	1830	1815	2365	1277	1823	1819.43	2.22	-4720	1847	1834	1827	1814	1807	1833	1813	719	542	500	1310	1	1	143708390	2617	3.15	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.74	1715	20230726	6.18	2100	-13.29	20240513	1754	3.82	20240419	2520	-27.74	20230829	1715	6.18	20230726	1.02	N	005390	500	718 억	3195535	N	N	0	N	N
22	20240529	120211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1820	-3	5	-0.16	127227762	69912	37.14	1823	1830	1815	2365	1277	1823	1819.83	2.22	-4092	1847	1834	1827	1814	1807	1833	1813	719	542	500	1310	1	1	143708390	2615	3.14	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.78	1715	20230726	6.12	2100	-13.33	20240513	1754	3.76	20240419	2520	-27.78	20230829	1715	6.12	20230726	1.02	N	005390	500	718 억	3195535	N	N	0	N	N
23	20240529	110209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1824	1	2	0.05	112488277	61812	32.83	1823	1830	1815	2365	1277	1823	1819.85	2.22	127	1847	1834	1827	1814	1807	1833	1813	719	542	500	1310	1	1	143708390	2621	3.15	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.62	1715	20230726	6.36	2100	-13.14	20240513	1754	3.99	20240419	2520	-27.62	20230829	1715	6.36	20230726	1.02	N	005390	500	718 억	3195535	N	N	0	N	N
24	20240529	100207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1819	-4	5	-0.22	54770368	30084	15.98	1823	1830	1815	2365	1277	1823	1820.58	2.22	-8382	1847	1834	1827	1814	1807	1833	1813	719	542	500	1310	1	1	143708390	2614	3.14	0.62	06	0.02	579.00	2950.00	2520	20230829	-27.82	1715	20230726	6.06	2100	-13.38	20240513	1754	3.71	20240419	2520	-27.82	20230829	1715	6.06	20230726	1.02	N	005390	500	718 억	3195535	N	N	0	N	N
25	20240529	090208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1830	7	2	0.38	3289244	1804	0.96	1823	1830	1823	2365	1277	1823	1823.31	2.22	598	1847	1834	1827	1814	1807	1833	1813	719	542	500	1310	1	1	143708390	2630	3.16	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.38	1715	20230726	6.71	2100	-12.86	20240513	1754	4.33	20240419	2520	-27.38	20230829	1715	6.71	20230726	1.02	N	005390	500	718 억	3195535	N	N	0	N	N
26	20240528	160208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1823	-5	5	-0.27	341669278	186770	71.75	1823	1840	1820	2375	1280	1828	1829.36	2.24	-20811	1881	1854	1838	1811	1795	1846	1803	719	547	500	1310	1	1	143708390	2620	3.15	0.62	06	0.13	579.00	2950.00	2520	20230829	-27.66	1715	20230726	6.30	2100	-13.19	20240513	1754	3.93	20240419	2520	-27.66	20230829	1715	6.30	20230726	1.04	N	005390	500	718 억	3216515	N	N	0	N	N
27	20240528	150209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1829	1	2	0.05	304049098	166157	63.83	1823	1840	1820	2375	1280	1828	1829.89	2.24	-17262	1881	1854	1838	1811	1795	1846	1803	719	547	500	1310	1	1	143708390	2628	3.16	0.62	06	0.12	579.00	2950.00	2520	20230829	-27.42	1715	20230726	6.65	2100	-12.90	20240513	1754	4.28	20240419	2520	-27.42	20230829	1715	6.65	20230726	1.04	N	005390	500	718 억	3216515	N	N	0	N	N
28	20240528	140210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1830	2	2	0.11	245609730	134200	51.55	1823	1840	1820	2375	1280	1828	1830.18	2.24	6893	1881	1854	1838	1811	1795	1846	1803	719	547	500	1310	1	1	143708390	2630	3.16	0.62	06	0.09	579.00	2950.00	2520	20230829	-27.38	1715	20230726	6.71	2100	-12.86	20240513	1754	4.33	20240419	2520	-27.38	20230829	1715	6.71	20230726	1.04	N	005390	500	718 억	3216515	N	N	0	N	N
29	20240528	130208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1830	2	2	0.11	228268730	124724	47.91	1823	1840	1820	2375	1280	1828	1830.19	2.24	9584	1881	1854	1838	1811	1795	1846	1803	719	547	500	1310	1	1	143708390	2630	3.16	0.62	06	0.09	579.00	2950.00	2520	20230829	-27.38	1715	20230726	6.71	2100	-12.86	20240513	1754	4.33	20240419	2520	-27.38	20230829	1715	6.71	20230726	1.04	N	005390	500	718 억	3216515	N	N	0	N	N
30	20240528	120208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1832	4	2	0.22	191181161	104464	40.13	1823	1840	1820	2375	1280	1828	1830.12	2.24	10783	1881	1854	1838	1811	1795	1846	1803	719	547	500	1310	1	1	143708390	2633	3.16	0.62	06	0.07	579.00	2950.00	2520	20230829	-27.30	1715	20230726	6.82	2100	-12.76	20240513	1754	4.45	20240419	2520	-27.30	20230829	1715	6.82	20230726	1.04	N	005390	500	718 억	3216515	N	N	0	N	N
31	20240528	110208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1833	5	2	0.27	143111174	78197	30.04	1823	1840	1820	2375	1280	1828	1830.14	2.24	3234	1881	1854	1838	1811	1795	1846	1803	719	547	500	1310	1	1	143708390	2634	3.17	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.26	1715	20230726	6.88	2100	-12.71	20240513	1754	4.50	20240419	2520	-27.26	20230829	1715	6.88	20230726	1.04	N	005390	500	718 억	3216515	N	N	0	N	N
32	20240528	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1830	2	2	0.11	81817063	44765	17.20	1823	1835	1820	2375	1280	1828	1827.70	2.24	-2015	1881	1854	1838	1811	1795	1846	1803	719	547	500	1310	1	1	143708390	2630	3.16	0.62	06	0.03	579.00	2950.00	2520	20230829	-27.38	1715	20230726	6.71	2100	-12.86	20240513	1754	4.33	20240419	2520	-27.38	20230829	1715	6.71	20230726	1.04	N	005390	500	718 억	3216515	N	N	0	N	N
33	20240528	090208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1829	1	2	0.05	1616690	886	0.34	1823	1829	1823	2375	1280	1828	1824.71	2.24	-194	1881	1854	1838	1811	1795	1846	1803	719	547	500	1310	1	1	143708390	2628	3.16	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.42	1715	20230726	6.65	2100	-12.90	20240513	1754	4.28	20240419	2520	-27.42	20230829	1715	6.65	20230726	1.04	N	005390	500	718 억	3216515	N	N	0	N	N
34	20240527	160206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1828	-13	5	-0.71	478360915	260323	112.86	1863	1865	1822	2390	1289	1841	1837.57	2.28	-54590	1890	1865	1849	1824	1808	1857	1816	719	549	500	1320	1	1	143708390	2627	3.16	0.62	06	0.18	579.00	2950.00	2520	20230829	-27.46	1715	20230726	6.59	2100	-12.95	20240513	1754	4.22	20240419	2520	-27.46	20230829	1715	6.59	20230726	1.03	N	005390	500	718 억	3271938	N	N	0	N	N
35	20240527	150207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1828	-13	5	-0.71	459508921	250011	108.39	1863	1865	1822	2390	1289	1841	1837.95	2.28	-55356	1890	1865	1849	1824	1808	1857	1816	719	549	500	1320	1	1	143708390	2627	3.16	0.62	06	0.17	579.00	2950.00	2520	20230829	-27.46	1715	20230726	6.59	2100	-12.95	20240513	1754	4.22	20240419	2520	-27.46	20230829	1715	6.59	20230726	1.03	N	005390	500	718 억	3271938	N	N	0	N	N
36	20240527	140208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1840	-1	5	-0.05	338889571	184029	79.78	1863	1865	1832	2390	1289	1841	1841.50	2.28	-45467	1890	1865	1849	1824	1808	1857	1816	719	549	500	1320	1	1	143708390	2644	3.18	0.62	06	0.13	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	2100	-12.38	20240513	1754	4.90	20240419	2520	-26.98	20230829	1715	7.29	20230726	1.03	N	005390	500	718 억	3271938	N	N	0	N	N
37	20240527	130208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1842	1	2	0.05	331054709	179770	77.94	1863	1865	1832	2390	1289	1841	1841.55	2.28	-42852	1890	1865	1849	1824	1808	1857	1816	719	549	500	1320	1	1	143708390	2647	3.18	0.62	06	0.13	579.00	2950.00	2520	20230829	-26.90	1715	20230726	7.41	2100	-12.29	20240513	1754	5.02	20240419	2520	-26.90	20230829	1715	7.41	20230726	1.03	N	005390	500	718 억	3271938	N	N	0	N	N
38	20240527	120208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1834	-7	5	-0.38	299278317	162471	70.44	1863	1865	1832	2390	1289	1841	1842.04	2.28	-37747	1890	1865	1849	1824	1808	1857	1816	719	549	500	1320	1	1	143708390	2636	3.17	0.62	06	0.11	579.00	2950.00	2520	20230829	-27.22	1715	20230726	6.94	2100	-12.67	20240513	1754	4.56	20240419	2520	-27.22	20230829	1715	6.94	20230726	1.03	N	005390	500	718 억	3271938	N	N	0	N	N
39	20240527	110208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1844	3	2	0.16	153744422	83268	36.10	1863	1865	1839	2390	1289	1841	1846.38	2.28	-11167	1890	1865	1849	1824	1808	1857	1816	719	549	500	1320	1	1	143708390	2650	3.18	0.63	06	0.06	579.00	2950.00	2520	20230829	-26.83	1715	20230726	7.52	2100	-12.19	20240513	1754	5.13	20240419	2520	-26.83	20230829	1715	7.52	20230726	1.03	N	005390	500	718 억	3271938	N	N	0	N	N
40	20240527	100208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1841	0	3	0.00	101838117	55066	23.87	1863	1865	1839	2390	1289	1841	1849.38	2.28	-9377	1890	1865	1849	1824	1808	1857	1816	719	549	500	1320	1	1	143708390	2646	3.18	0.62	06	0.04	579.00	2950.00	2520	20230829	-26.94	1715	20230726	7.35	2100	-12.33	20240513	1754	4.96	20240419	2520	-26.94	20230829	1715	7.35	20230726	1.03	N	005390	500	718 억	3271938	N	N	0	N	N
41	20240527	090208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1860	19	2	1.03	4467186	2398	1.04	1863	1863	1860	2390	1289	1841	1862.88	2.28	-904	1890	1865	1849	1824	1808	1857	1816	719	549	500	1320	1	1	143708390	2673	3.21	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.19	1715	20230726	8.45	2100	-11.43	20240513	1754	6.04	20240419	2520	-26.19	20230829	1715	8.45	20230726	1.03	N	005390	500	718 억	3271938	N	N	0	N	N
42	20240524	160200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1841	-15	5	-0.81	426411212	230661	78.92	1855	1874	1833	2410	1300	1856	1848.65	2.26	21224	1910	1883	1869	1842	1828	1876	1835	719	554	500	1330	1	1	143708390	2646	3.18	0.62	06	0.16	579.00	2950.00	2520	20230829	-26.94	1715	20230726	7.35	2100	-12.33	20240513	1754	4.96	20240419	2520	-26.94	20230829	1715	7.35	20230726	1.03	N	005390	500	718 억	3243739	N	N	0	N	N
43	20240524	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1857	1	2	0.05	379474122	205246	70.22	1855	1874	1833	2410	1300	1856	1848.87	2.26	22582	1910	1883	1869	1842	1828	1876	1835	719	554	500	1330	1	1	143708390	2669	3.21	0.63	06	0.14	579.00	2950.00	2520	20230829	-26.31	1715	20230726	8.28	2100	-11.57	20240513	1754	5.87	20240419	2520	-26.31	20230829	1715	8.28	20230726	1.03	N	005390	500	718 억	3243739	N	N	0	N	N
44	20240524	140202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1873	17	2	0.92	326733477	176916	60.53	1855	1873	1833	2410	1300	1856	1846.83	2.26	36767	1910	1883	1869	1842	1828	1876	1835	719	554	500	1330	1	1	143708390	2692	3.23	0.63	06	0.12	579.00	2950.00	2520	20230829	-25.67	1715	20230726	9.21	2100	-10.81	20240513	1754	6.78	20240419	2520	-25.67	20230829	1715	9.21	20230726	1.03	N	005390	500	718 억	3243739	N	N	0	N	N
45	20240524	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1844	-12	5	-0.65	301819082	163496	55.94	1855	1862	1833	2410	1300	1856	1846.03	2.26	38382	1910	1883	1869	1842	1828	1876	1835	719	554	500	1330	1	1	143708390	2650	3.18	0.63	06	0.11	579.00	2950.00	2520	20230829	-26.83	1715	20230726	7.52	2100	-12.19	20240513	1754	5.13	20240419	2520	-26.83	20230829	1715	7.52	20230726	1.03	N	005390	500	718 억	3243739	N	N	0	N	N
46	20240524	120202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1845	-11	5	-0.59	281518711	152493	52.17	1855	1862	1833	2410	1300	1856	1846.11	2.26	37179	1910	1883	1869	1842	1828	1876	1835	719	554	500	1330	1	1	143708390	2651	3.19	0.63	06	0.11	579.00	2950.00	2520	20230829	-26.79	1715	20230726	7.58	2100	-12.14	20240513	1754	5.19	20240419	2520	-26.79	20230829	1715	7.58	20230726	1.03	N	005390	500	718 억	3243739	N	N	0	N	N
47	20240524	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1841	-15	5	-0.81	259737962	140670	48.13	1855	1862	1833	2410	1300	1856	1846.43	2.26	34748	1910	1883	1869	1842	1828	1876	1835	719	554	500	1330	1	1	143708390	2646	3.18	0.62	06	0.10	579.00	2950.00	2520	20230829	-26.94	1715	20230726	7.35	2100	-12.33	20240513	1754	4.96	20240419	2520	-26.94	20230829	1715	7.35	20230726	1.03	N	005390	500	718 억	3243739	N	N	0	N	N
48	20240524	100201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1854	-2	5	-0.11	222335357	120408	41.20	1855	1862	1833	2410	1300	1856	1846.52	2.26	48093	1910	1883	1869	1842	1828	1876	1835	719	554	500	1330	1	1	143708390	2664	3.20	0.63	06	0.08	579.00	2950.00	2520	20230829	-26.43	1715	20230726	8.10	2100	-11.71	20240513	1754	5.70	20240419	2520	-26.43	20230829	1715	8.10	20230726	1.03	N	005390	500	718 억	3243739	N	N	0	N	N
49	20240524	090202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1841	-15	5	-0.81	18148391	9797	3.35	1855	1855	1841	2410	1300	1856	1852.44	2.26	-1450	1910	1883	1869	1842	1828	1876	1835	719	554	500	1330	1	1	143708390	2646	3.18	0.62	06	0.01	579.00	2950.00	2520	20230829	-26.94	1715	20230726	7.35	2100	-12.33	20240513	1754	4.96	20240419	2520	-26.94	20230829	1715	7.35	20230726	1.03	N	005390	500	718 억	3243739	N	N	0	N	N
50	20240523	160200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1856	-34	5	-1.80	544263604	291099	152.45	1896	1896	1855	2455	1323	1890	1869.75	2.25	14193	1927	1908	1899	1880	1871	1904	1876	719	565	500	1360	1	1	143708390	2667	3.21	0.63	06	0.20	579.00	2950.00	2520	20230829	-26.35	1715	20230726	8.22	2100	-11.62	20240513	1754	5.82	20240419	2520	-26.35	20230829	1715	8.22	20230726	1.05	N	005390	500	718 억	3229631	N	N	0	N	N
51	20240523	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1868	-22	5	-1.16	444605395	237501	124.38	1896	1896	1855	2455	1323	1890	1872.01	2.25	-12564	1927	1908	1899	1880	1871	1904	1876	719	565	500	1360	1	1	143708390	2684	3.23	0.63	06	0.17	579.00	2950.00	2520	20230829	-25.87	1715	20230726	8.92	2100	-11.05	20240513	1754	6.50	20240419	2520	-25.87	20230829	1715	8.92	20230726	1.05	N	005390	500	718 억	3229631	N	N	0	N	N
52	20240523	140202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1862	-28	5	-1.48	432619953	231078	121.01	1896	1896	1855	2455	1323	1890	1872.18	2.25	-13560	1927	1908	1899	1880	1871	1904	1876	719	565	500	1360	1	1	143708390	2676	3.22	0.63	06	0.16	579.00	2950.00	2520	20230829	-26.11	1715	20230726	8.57	2100	-11.33	20240513	1754	6.16	20240419	2520	-26.11	20230829	1715	8.57	20230726	1.05	N	005390	500	718 억	3229631	N	N	0	N	N
53	20240523	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1873	-17	5	-0.90	257037457	136839	71.66	1896	1896	1870	2455	1323	1890	1878.39	2.25	-25422	1927	1908	1899	1880	1871	1904	1876	719	565	500	1360	1	1	143708390	2692	3.23	0.63	06	0.10	579.00	2950.00	2520	20230829	-25.67	1715	20230726	9.21	2100	-10.81	20240513	1754	6.78	20240419	2520	-25.67	20230829	1715	9.21	20230726	1.05	N	005390	500	718 억	3229631	N	N	0	N	N
54	20240523	120200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1876	-14	5	-0.74	204061988	108580	56.86	1896	1896	1870	2455	1323	1890	1879.37	2.25	-16178	1927	1908	1899	1880	1871	1904	1876	719	565	500	1360	1	1	143708390	2696	3.24	0.64	06	0.08	579.00	2950.00	2520	20230829	-25.56	1715	20230726	9.39	2100	-10.67	20240513	1754	6.96	20240419	2520	-25.56	20230829	1715	9.39	20230726	1.05	N	005390	500	718 억	3229631	N	N	0	N	N
55	20240523	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1875	-15	5	-0.79	167236739	88949	46.58	1896	1896	1870	2455	1323	1890	1880.14	2.25	-12882	1927	1908	1899	1880	1871	1904	1876	719	565	500	1360	1	1	143708390	2695	3.24	0.64	06	0.06	579.00	2950.00	2520	20230829	-25.60	1715	20230726	9.33	2100	-10.71	20240513	1754	6.90	20240419	2520	-25.60	20230829	1715	9.33	20230726	1.05	N	005390	500	718 억	3229631	N	N	0	N	N
56	20240523	100159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1881	-9	5	-0.48	127941499	68020	35.62	1896	1896	1870	2455	1323	1890	1880.94	2.25	-14537	1927	1908	1899	1880	1871	1904	1876	719	565	500	1360	1	1	143708390	2703	3.25	0.64	06	0.05	579.00	2950.00	2520	20230829	-25.36	1715	20230726	9.68	2100	-10.43	20240513	1754	7.24	20240419	2520	-25.36	20230829	1715	9.68	20230726	1.05	N	005390	500	718 억	3229631	N	N	0	N	N
57	20240523	090201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1896	6	2	0.32	24636	13	0.01	1896	1896	1896	2455	1323	1890	1896.00	2.25	-1	1927	1908	1899	1880	1871	1904	1876	719	565	500	1360	1	1	143708390	2725	3.27	0.64	06	0.00	579.00	2950.00	2520	20230829	-24.76	1715	20230726	10.55	2100	-9.71	20240513	1754	8.10	20240419	2520	-24.76	20230829	1715	10.55	20230726	1.05	N	005390	500	718 억	3229631	N	N	0	N	N
58	20240522	160159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1890	-11	5	-0.58	361372447	189951	78.47	1898	1918	1890	2470	1331	1901	1902.49	2.26	-29037	1944	1922	1906	1884	1868	1914	1876	719	569	500	1360	1	1	143708390	2716	3.26	0.64	06	0.13	579.00	2950.00	2520	20230829	-25.00	1715	20230726	10.20	2100	-10.00	20240513	1754	7.75	20240419	2520	-25.00	20230829	1715	10.20	20230726	1.10	N	005390	500	718 억	3251737	N	N	33	N	N
59	20240522	150201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1893	-8	5	-0.42	306866007	161128	66.56	1898	1918	1893	2470	1331	1901	1904.49	2.26	-17907	1944	1922	1906	1884	1868	1914	1876	719	569	500	1360	1	1	143708390	2720	3.27	0.64	06	0.11	579.00	2950.00	2520	20230829	-24.88	1715	20230726	10.38	2100	-9.86	20240513	1754	7.92	20240419	2520	-24.88	20230829	1715	10.38	20230726	1.10	N	005390	500	718 억	3251737	N	N	33	N	N
60	20240522	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1906	5	2	0.26	240130733	125976	52.04	1898	1918	1895	2470	1331	1901	1906.16	2.26	-10337	1944	1922	1906	1884	1868	1914	1876	719	569	500	1360	1	1	143708390	2739	3.29	0.65	06	0.09	579.00	2950.00	2520	20230829	-24.37	1715	20230726	11.14	2100	-9.24	20240513	1754	8.67	20240419	2520	-24.37	20230829	1715	11.14	20230726	1.10	N	005390	500	718 억	3251737	N	N	33	N	N
61	20240522	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1911	10	2	0.53	201909172	105956	43.77	1898	1918	1895	2470	1331	1901	1905.60	2.26	-6418	1944	1922	1906	1884	1868	1914	1876	719	569	500	1360	1	1	143708390	2746	3.30	0.65	06	0.07	579.00	2950.00	2520	20230829	-24.17	1715	20230726	11.43	2100	-9.00	20240513	1754	8.95	20240419	2520	-24.17	20230829	1715	11.43	20230726	1.10	N	005390	500	718 억	3251737	N	N	33	N	N
62	20240522	120200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1914	13	2	0.68	169888076	89156	36.83	1898	1918	1895	2470	1331	1901	1905.52	2.26	-4285	1944	1922	1906	1884	1868	1914	1876	719	569	500	1360	1	1	143708390	2751	3.31	0.65	06	0.06	579.00	2950.00	2520	20230829	-24.05	1715	20230726	11.60	2100	-8.86	20240513	1754	9.12	20240419	2520	-24.05	20230829	1715	11.60	20230726	1.10	N	005390	500	718 억	3251737	N	N	33	N	N
63	20240522	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1914	13	2	0.68	144408957	75819	31.32	1898	1918	1895	2470	1331	1901	1904.66	2.26	2113	1944	1922	1906	1884	1868	1914	1876	719	569	500	1360	1	1	143708390	2751	3.31	0.65	06	0.05	579.00	2950.00	2520	20230829	-24.05	1715	20230726	11.60	2100	-8.86	20240513	1754	9.12	20240419	2520	-24.05	20230829	1715	11.60	20230726	1.10	N	005390	500	718 억	3251737	N	N	33	N	N
64	20240522	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1903	2	2	0.11	71589576	37695	15.57	1898	1912	1895	2470	1331	1901	1899.18	2.26	1839	1944	1922	1906	1884	1868	1914	1876	719	569	500	1360	1	1	143708390	2735	3.29	0.65	06	0.03	579.00	2950.00	2520	20230829	-24.48	1715	20230726	10.96	2100	-9.38	20240513	1754	8.49	20240419	2520	-24.48	20230829	1715	10.96	20230726	1.10	N	005390	500	718 억	3251737	N	N	33	N	N
65	20240522	090200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1902	1	2	0.05	5320434	2802	1.16	1898	1902	1898	2470	1331	1901	1898.76	2.26	252	1944	1922	1906	1884	1868	1914	1876	719	569	500	1360	1	1	143708390	2733	3.28	0.64	06	0.00	579.00	2950.00	2520	20230829	-24.52	1715	20230726	10.90	2100	-9.43	20240513	1754	8.44	20240419	2520	-24.52	20230829	1715	10.90	20230726	1.10	N	005390	500	718 억	3251737	N	N	33	N	N
66	20240521	160158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1901	-15	5	-0.78	460204138	241685	70.33	1916	1928	1890	2490	1342	1916	1904.15	2.24	30642	1986	1950	1933	1897	1880	1942	1889	719	574	500	1370	1	1	143708390	2732	3.28	0.64	06	0.17	579.00	2950.00	2520	20230829	-24.56	1715	20230726	10.85	2100	-9.48	20240513	1754	8.38	20240419	2520	-24.56	20230829	1715	10.85	20230726	1.05	N	005390	500	718 억	3221268	N	N	33	N	N
67	20240521	150200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1901	-15	5	-0.78	437226007	229598	66.81	1916	1928	1890	2490	1342	1916	1904.31	2.24	30313	1986	1950	1933	1897	1880	1942	1889	719	574	500	1370	1	1	143708390	2732	3.28	0.64	06	0.16	579.00	2950.00	2520	20230829	-24.56	1715	20230726	10.85	2100	-9.48	20240513	1754	8.38	20240419	2520	-24.56	20230829	1715	10.85	20230726	1.05	N	005390	500	718 억	3221268	N	N	59	N	N
68	20240521	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1907	-9	5	-0.47	364195369	191189	55.63	1916	1928	1890	2490	1342	1916	1904.90	2.24	25821	1986	1950	1933	1897	1880	1942	1889	719	574	500	1370	1	1	143708390	2741	3.29	0.65	06	0.13	579.00	2950.00	2520	20230829	-24.33	1715	20230726	11.20	2100	-9.19	20240513	1754	8.72	20240419	2520	-24.33	20230829	1715	11.20	20230726	1.05	N	005390	500	718 억	3221268	N	N	59	N	N
69	20240521	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1907	-9	5	-0.47	344347737	180780	52.60	1916	1928	1890	2490	1342	1916	1904.79	2.24	21797	1986	1950	1933	1897	1880	1942	1889	719	574	500	1370	1	1	143708390	2741	3.29	0.65	06	0.13	579.00	2950.00	2520	20230829	-24.33	1715	20230726	11.20	2100	-9.19	20240513	1754	8.72	20240419	2520	-24.33	20230829	1715	11.20	20230726	1.05	N	005390	500	718 억	3221268	N	N	59	N	N
70	20240521	120200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1904	-12	5	-0.63	330854160	173699	50.54	1916	1928	1890	2490	1342	1916	1904.76	2.24	23183	1986	1950	1933	1897	1880	1942	1889	719	574	500	1370	1	1	143708390	2736	3.29	0.65	06	0.12	579.00	2950.00	2520	20230829	-24.44	1715	20230726	11.02	2100	-9.33	20240513	1754	8.55	20240419	2520	-24.44	20230829	1715	11.02	20230726	1.05	N	005390	500	718 억	3221268	N	N	59	N	N
71	20240521	110201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1920	4	2	0.21	235772077	123728	36.00	1916	1928	1890	2490	1342	1916	1905.57	2.24	12266	1986	1950	1933	1897	1880	1942	1889	719	574	500	1370	1	1	143708390	2759	3.32	0.65	06	0.09	579.00	2950.00	2520	20230829	-23.81	1715	20230726	11.95	2100	-8.57	20240513	1754	9.46	20240419	2520	-23.81	20230829	1715	11.95	20230726	1.05	N	005390	500	718 억	3221268	N	N	59	N	N
72	20240521	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1910	-6	5	-0.31	174176821	91455	26.61	1916	1928	1890	2490	1342	1916	1904.51	2.24	7898	1986	1950	1933	1897	1880	1942	1889	719	574	500	1370	1	1	143708390	2745	3.30	0.65	06	0.06	579.00	2950.00	2520	20230829	-24.21	1715	20230726	11.37	2100	-9.05	20240513	1754	8.89	20240419	2520	-24.21	20230829	1715	11.37	20230726	1.05	N	005390	500	718 억	3221268	N	N	59	N	N
73	20240521	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1912	-4	5	-0.21	7116014	3716	1.08	1916	1916	1912	2490	1342	1916	1914.97	2.24	-335	1986	1950	1933	1897	1880	1942	1889	719	574	500	1370	1	1	143708390	2748	3.30	0.65	06	0.00	579.00	2950.00	2520	20230829	-24.13	1715	20230726	11.49	2100	-8.95	20240513	1754	9.01	20240419	2520	-24.13	20230829	1715	11.49	20230726	1.05	N	005390	500	718 억	3221268	N	N	59	N	N
74	20240517	160201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1960	-80	5	-3.92	1383700386	707406	145.57	2000	2015	1929	2650	1430	2040	1955.97	2.19	75338	2088	2064	2021	1997	1954	2076	2009	719	610	500	1460	1	1	143708390	2817	3.39	0.66	06	0.49	579.00	2950.00	2520	20230829	-22.22	1715	20230726	14.29	2100	-6.67	20240513	1754	11.74	20240419	2520	-22.22	20230829	1715	14.29	20230726	1.03	N	005390	500	718 억	3152259	N	N	1	N	N
75	20240517	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1963	-77	5	-3.77	1282427212	655756	134.94	2000	2015	1929	2650	1430	2040	1955.61	2.19	81408	2088	2064	2021	1997	1954	2076	2009	719	610	500	1460	1	1	143708390	2821	3.39	0.67	06	0.46	579.00	2950.00	2520	20230829	-22.10	1715	20230726	14.46	2100	-6.52	20240513	1754	11.92	20240419	2520	-22.10	20230829	1715	14.46	20230726	1.03	N	005390	500	718 억	3152259	N	N	81	N	N
76	20240517	140158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1958	-82	5	-4.02	1231036907	629542	129.55	2000	2015	1929	2650	1430	2040	1955.41	2.19	79189	2088	2064	2021	1997	1954	2076	2009	719	610	500	1460	1	1	143708390	2814	3.38	0.66	06	0.44	579.00	2950.00	2520	20230829	-22.30	1715	20230726	14.17	2100	-6.76	20240513	1754	11.63	20240419	2520	-22.30	20230829	1715	14.17	20230726	1.03	N	005390	500	718 억	3152259	N	N	81	N	N
77	20240517	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1955	-85	5	-4.17	1173395786	600048	123.48	2000	2015	1929	2650	1430	2040	1955.46	2.19	80247	2088	2064	2021	1997	1954	2076	2009	719	610	500	1460	1	1	143708390	2809	3.38	0.66	06	0.42	579.00	2950.00	2520	20230829	-22.42	1715	20230726	13.99	2100	-6.90	20240513	1754	11.46	20240419	2520	-22.42	20230829	1715	13.99	20230726	1.03	N	005390	500	718 억	3152259	N	N	81	N	N
78	20240517	120158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1962	-78	5	-3.82	1090433919	557680	114.76	2000	2015	1929	2650	1430	2040	1955.26	2.19	93349	2088	2064	2021	1997	1954	2076	2009	719	610	500	1460	1	1	143708390	2820	3.39	0.67	06	0.39	579.00	2950.00	2520	20230829	-22.14	1715	20230726	14.40	2100	-6.57	20240513	1754	11.86	20240419	2520	-22.14	20230829	1715	14.40	20230726	1.03	N	005390	500	718 억	3152259	N	N	81	N	N
79	20240517	110159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1940	-100	5	-4.90	1021424823	522332	107.49	2000	2015	1929	2650	1430	2040	1955.46	2.19	96808	2088	2064	2021	1997	1954	2076	2009	719	610	500	1460	1	1	143708390	2788	3.35	0.66	06	0.36	579.00	2950.00	2520	20230829	-23.02	1715	20230726	13.12	2100	-7.62	20240513	1754	10.60	20240419	2520	-23.02	20230829	1715	13.12	20230726	1.03	N	005390	500	718 억	3152259	N	N	81	N	N
80	20240517	100157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1948	-92	5	-4.51	511484157	258770	53.25	2000	2015	1946	2650	1430	2040	1976.52	2.19	37441	2088	2064	2021	1997	1954	2076	2009	719	610	500	1460	1	1	143708390	2799	3.36	0.66	06	0.18	579.00	2950.00	2520	20230829	-22.70	1715	20230726	13.59	2100	-7.24	20240513	1754	11.06	20240419	2520	-22.70	20230829	1715	13.59	20230726	1.03	N	005390	500	718 억	3152259	N	N	81	N	N
81	20240517	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1999	-41	5	-2.01	39977301	19990	4.11	2000	2010	1998	2650	1430	2040	1999.25	2.19	3517	2088	2064	2021	1997	1954	2076	2009	719	610	500	1460	1	1	143708390	2873	3.45	0.68	06	0.01	579.00	2950.00	2520	20230829	-20.67	1715	20230726	16.56	2100	-4.81	20240513	1754	13.97	20240419	2520	-20.67	20230829	1715	16.56	20230726	1.03	N	005390	500	718 억	3152259	N	N	81	N	N
82	20240516	160158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2040	-20	5	-0.97	922006465	458872	86.15	2010	2045	1978	2675	1445	2060	2009.15	2.14	66198	2120	2090	2060	2030	2000	2090	2030	719	615	500	1480	5	1	143708390	2932	3.52	0.69	06	0.32	579.00	2950.00	2520	20230829	-19.05	1715	20230726	18.95	2100	-2.86	20240513	1754	16.31	20240419	2520	-19.05	20230829	1715	18.95	20230726	0.98	N	005390	500	718 억	3078706	N	N	81	N	N
83	20240516	150157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2035	-25	5	-1.21	880530335	438496	82.32	2010	2045	1978	2675	1445	2060	2007.95	2.14	65277	2120	2090	2060	2030	2000	2090	2030	719	615	500	1480	5	1	143708390	2924	3.51	0.69	06	0.31	579.00	2950.00	2520	20230829	-19.25	1715	20230726	18.66	2100	-3.10	20240513	1754	16.02	20240419	2520	-19.25	20230829	1715	18.66	20230726	0.98	N	005390	500	718 억	3078706	N	N	50	N	N
84	20240516	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2035	-25	5	-1.21	808809125	403231	75.70	2010	2040	1978	2675	1445	2060	2005.69	2.14	65593	2120	2090	2060	2030	2000	2090	2030	719	615	500	1480	5	1	143708390	2924	3.51	0.69	06	0.28	579.00	2950.00	2520	20230829	-19.25	1715	20230726	18.66	2100	-3.10	20240513	1754	16.02	20240419	2520	-19.25	20230829	1715	18.66	20230726	0.98	N	005390	500	718 억	3078706	N	N	50	N	N
85	20240516	130158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2020	-40	5	-1.94	687564540	343396	64.47	2010	2030	1978	2675	1445	2060	2002.08	2.14	71682	2120	2090	2060	2030	2000	2090	2030	719	615	500	1480	5	1	143708390	2903	3.49	0.68	06	0.24	579.00	2950.00	2520	20230829	-19.84	1715	20230726	17.78	2100	-3.81	20240513	1754	15.17	20240419	2520	-19.84	20230829	1715	17.78	20230726	0.98	N	005390	500	718 억	3078706	N	N	50	N	N
86	20240516	120158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2010	-50	5	-2.43	621949950	310727	58.34	2010	2030	1978	2675	1445	2060	2001.41	2.14	53162	2120	2090	2060	2030	2000	2090	2030	719	615	500	1480	5	1	143708390	2889	3.47	0.68	06	0.22	579.00	2950.00	2520	20230829	-20.24	1715	20230726	17.20	2100	-4.29	20240513	1754	14.60	20240419	2520	-20.24	20230829	1715	17.20	20230726	0.98	N	005390	500	718 억	3078706	N	N	50	N	N
87	20240516	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2005	-55	5	-2.67	552181805	275911	51.80	2010	2030	1978	2675	1445	2060	2001.09	2.14	43557	2120	2090	2060	2030	2000	2090	2030	719	615	500	1480	5	1	143708390	2881	3.46	0.68	06	0.19	579.00	2950.00	2520	20230829	-20.44	1715	20230726	16.91	2100	-4.52	20240513	1754	14.31	20240419	2520	-20.44	20230829	1715	16.91	20230726	0.98	N	005390	500	718 억	3078706	N	N	50	N	N
88	20240516	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2015	-45	5	-2.18	456170716	228008	42.81	2010	2030	1978	2675	1445	2060	2000.42	2.14	24113	2120	2090	2060	2030	2000	2090	2030	719	615	500	1480	5	1	143708390	2896	3.48	0.68	06	0.16	579.00	2950.00	2520	20230829	-20.04	1715	20230726	17.49	2100	-4.05	20240513	1754	14.88	20240419	2520	-20.04	20230829	1715	17.49	20230726	0.98	N	005390	500	718 억	3078706	N	N	50	N	N
89	20240516	090157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2000	-60	5	-2.91	184577447	92066	17.28	2010	2030	1995	2675	1445	2060	2004.23	2.14	-4128	2120	2090	2060	2030	2000	2090	2030	719	615	500	1480	5	1	143708390	2874	3.45	0.68	06	0.06	579.00	2950.00	2520	20230829	-20.63	1715	20230726	16.62	2100	-4.76	20240513	1754	14.03	20240419	2520	-20.63	20230829	1715	16.62	20230726	0.98	N	005390	500	718 억	3078706	N	N	50	N	N
90	20240514	160159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	0	3	0.00	1080476800	525964	67.39	2060	2090	2030	2675	1445	2060	2054.21	2.12	27315	2146	2102	2056	2012	1966	2080	1990	719	615	500	1480	5	1	143708390	2960	3.56	0.70	06	0.37	579.00	2950.00	2520	20230829	-18.25	1715	20230726	20.12	2100	-1.90	20240513	1754	17.45	20240419	2520	-18.25	20230829	1715	20.12	20230726	0.96	N	005390	500	718 억	3050318	N	N	50	N	N
91	20240514	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	0	3	0.00	841235835	409935	52.52	2060	2090	2030	2675	1445	2060	2052.12	2.12	40501	2146	2102	2056	2012	1966	2080	1990	719	615	500	1480	5	1	143708390	2960	3.56	0.70	06	0.29	579.00	2950.00	2520	20230829	-18.25	1715	20230726	20.12	2100	-1.90	20240513	1754	17.45	20240419	2520	-18.25	20230829	1715	20.12	20230726	0.96	N	005390	500	718 억	3050318	N	N	0	N	N
92	20240514	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	-10	5	-0.49	688870775	335838	43.03	2060	2090	2030	2675	1445	2060	2051.20	2.12	38134	2146	2102	2056	2012	1966	2080	1990	719	615	500	1480	5	1	143708390	2946	3.54	0.69	06	0.23	579.00	2950.00	2520	20230829	-18.65	1715	20230726	19.53	2100	-2.38	20240513	1754	16.88	20240419	2520	-18.65	20230829	1715	19.53	20230726	0.96	N	005390	500	718 억	3050318	N	N	0	N	N
93	20240514	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2045	-15	5	-0.73	591291610	288202	36.92	2060	2090	2030	2675	1445	2060	2051.66	2.12	31934	2146	2102	2056	2012	1966	2080	1990	719	615	500	1480	5	1	143708390	2939	3.53	0.69	06	0.20	579.00	2950.00	2520	20230829	-18.85	1715	20230726	19.24	2100	-2.62	20240513	1754	16.59	20240419	2520	-18.85	20230829	1715	19.24	20230726	0.96	N	005390	500	718 억	3050318	N	N	0	N	N
94	20240514	120159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2045	-15	5	-0.73	506135515	246440	31.57	2060	2090	2040	2675	1445	2060	2053.79	2.12	16438	2146	2102	2056	2012	1966	2080	1990	719	615	500	1480	5	1	143708390	2939	3.53	0.69	06	0.17	579.00	2950.00	2520	20230829	-18.85	1715	20230726	19.24	2100	-2.62	20240513	1754	16.59	20240419	2520	-18.85	20230829	1715	19.24	20230726	0.96	N	005390	500	718 억	3050318	N	N	0	N	N
95	20240514	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	-10	5	-0.49	440680095	214463	27.48	2060	2090	2040	2675	1445	2060	2054.81	2.12	12029	2146	2102	2056	2012	1966	2080	1990	719	615	500	1480	5	1	143708390	2946	3.54	0.69	06	0.15	579.00	2950.00	2520	20230829	-18.65	1715	20230726	19.53	2100	-2.38	20240513	1754	16.88	20240419	2520	-18.65	20230829	1715	19.53	20230726	0.96	N	005390	500	718 억	3050318	N	N	0	N	N
96	20240514	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	-10	5	-0.49	344591525	167548	21.47	2060	2090	2045	2675	1445	2060	2056.67	2.12	6306	2146	2102	2056	2012	1966	2080	1990	719	615	500	1480	5	1	143708390	2946	3.54	0.69	06	0.12	579.00	2950.00	2520	20230829	-18.65	1715	20230726	19.53	2100	-2.38	20240513	1754	16.88	20240419	2520	-18.65	20230829	1715	19.53	20230726	0.96	N	005390	500	718 억	3050318	N	N	0	N	N
97	20240514	090159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2065	5	2	0.24	35850440	17402	2.23	2060	2075	2050	2675	1445	2060	2060.13	2.12	3488	2146	2102	2056	2012	1966	2080	1990	719	615	500	1480	5	1	143708390	2968	3.57	0.70	06	0.01	579.00	2950.00	2520	20230829	-18.06	1715	20230726	20.41	2100	-1.67	20240513	1754	17.73	20240419	2520	-18.06	20230829	1715	20.41	20230726	0.96	N	005390	500	718 억	3050318	N	N	0	N	N
98	20240513	160159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	10	2	0.49	1510233075	738437	39.16	2100	2100	2010	2665	1435	2050	2045.12	2.17	-60265	2158	2104	2016	1962	1874	2131	1989	719	615	500	1470	5	1	143708390	2960	3.56	0.70	06	0.51	579.00	2950.00	2520	20230829	-18.25	1715	20230726	20.12	2100	-1.90	20240513	1754	17.45	20240419	2520	-18.25	20230829	1715	20.12	20230726	0.94	N	005390	500	718 억	3120579	N	N	0	N	N
99	20240513	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2045	-5	5	-0.24	1401683900	685444	36.35	2100	2100	2010	2665	1435	2050	2044.93	2.17	-56769	2158	2104	2016	1962	1874	2131	1989	719	615	500	1470	5	1	143708390	2939	3.53	0.69	06	0.48	579.00	2950.00	2520	20230829	-18.85	1715	20230726	19.24	2100	-2.62	20240513	1754	16.59	20240419	2520	-18.85	20230829	1715	19.24	20230726	0.94	N	005390	500	718 억	3120579	N	N	0	N	N
100	20240513	140158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2045	-5	5	-0.24	1212333410	592740	31.43	2100	2100	2010	2665	1435	2050	2045.30	2.17	-62178	2158	2104	2016	1962	1874	2131	1989	719	615	500	1470	5	1	143708390	2939	3.53	0.69	06	0.41	579.00	2950.00	2520	20230829	-18.85	1715	20230726	19.24	2100	-2.62	20240513	1754	16.59	20240419	2520	-18.85	20230829	1715	19.24	20230726	0.94	N	005390	500	718 억	3120579	N	N	0	N	N
101	20240513	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2040	-10	5	-0.49	1131711485	553137	29.33	2100	2100	2010	2665	1435	2050	2045.99	2.17	-63565	2158	2104	2016	1962	1874	2131	1989	719	615	500	1470	5	1	143708390	2932	3.52	0.69	06	0.38	579.00	2950.00	2520	20230829	-19.05	1715	20230726	18.95	2100	-2.86	20240513	1754	16.31	20240419	2520	-19.05	20230829	1715	18.95	20230726	0.94	N	005390	500	718 억	3120579	N	N	0	N	N
102	20240513	120159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	0	3	0.00	1038521690	507402	26.91	2100	2100	2010	2665	1435	2050	2046.74	2.17	-78798	2158	2104	2016	1962	1874	2131	1989	719	615	500	1470	5	1	143708390	2946	3.54	0.69	06	0.35	579.00	2950.00	2520	20230829	-18.65	1715	20230726	19.53	2100	-2.38	20240513	1754	16.88	20240419	2520	-18.65	20230829	1715	19.53	20230726	0.94	N	005390	500	718 억	3120579	N	N	0	N	N
103	20240513	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2030	-20	5	-0.98	957193850	467648	24.80	2100	2100	2010	2665	1435	2050	2046.83	2.17	-86681	2158	2104	2016	1962	1874	2131	1989	719	615	500	1470	5	1	143708390	2917	3.51	0.69	06	0.33	579.00	2950.00	2520	20230829	-19.44	1715	20230726	18.37	2100	-3.33	20240513	1754	15.74	20240419	2520	-19.44	20230829	1715	18.37	20230726	0.94	N	005390	500	718 억	3120579	N	N	0	N	N
104	20240513	100159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2035	-15	5	-0.73	821542805	400719	21.25	2100	2100	2010	2665	1435	2050	2050.17	2.17	-107852	2158	2104	2016	1962	1874	2131	1989	719	615	500	1470	5	1	143708390	2924	3.51	0.69	06	0.28	579.00	2950.00	2520	20230829	-19.25	1715	20230726	18.66	2100	-3.10	20240513	1754	16.02	20240419	2520	-19.25	20230829	1715	18.66	20230726	0.94	N	005390	500	718 억	3120579	N	N	0	N	N
105	20240513	090159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2065	15	2	0.73	280308905	134761	7.15	2100	2100	2055	2665	1435	2050	2080.04	2.17	-93256	2158	2104	2016	1962	1874	2131	1989	719	615	500	1470	5	1	143708390	2968	3.57	0.70	06	0.09	579.00	2950.00	2520	20230829	-18.06	1715	20230726	20.41	2100	-1.67	20240513	1754	17.73	20240419	2520	-18.06	20230829	1715	20.41	20230726	0.94	N	005390	500	718 억	3120579	N	N	0	N	N
106	20240510	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	122	2	6.33	3749916563	1854585	246.62	1928	2070	1928	2505	1350	1928	2021.94	1.91	359266	1996	1962	1934	1900	1872	1948	1886	719	577	500	1380	5	1	143708390	2946	3.54	0.69	06	1.29	579.00	2950.00	2520	20230829	-18.65	1715	20230726	19.53	2070	-0.97	20240510	1754	16.88	20240419	2520	-18.65	20230829	1715	19.53	20230726	0.96	N	005390	500	718 억	2740471	N	N	0	N	N
107	20240510	150156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2005	77	2	3.99	3584593968	1773313	235.81	1928	2070	1928	2505	1350	1928	2021.41	1.91	371393	1996	1962	1934	1900	1872	1948	1886	719	577	500	1380	5	1	143708390	2881	3.46	0.68	06	1.23	579.00	2950.00	2520	20230829	-20.44	1715	20230726	16.91	2070	-3.14	20240510	1754	14.31	20240419	2520	-20.44	20230829	1715	16.91	20230726	0.96	N	005390	500	718 억	2740471	N	N	0	N	N
108	20240510	140156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2040	112	2	5.81	3201666459	1582991	210.50	1928	2070	1928	2505	1350	1928	2022.54	1.91	333887	1996	1962	1934	1900	1872	1948	1886	719	577	500	1380	5	1	143708390	2932	3.52	0.69	06	1.10	579.00	2950.00	2520	20230829	-19.05	1715	20230726	18.95	2070	-1.45	20240510	1754	16.31	20240419	2520	-19.05	20230829	1715	18.95	20230726	0.96	N	005390	500	718 억	2740471	N	N	0	N	N
109	20240510	130155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2050	122	2	6.33	2945619074	1457855	193.86	1928	2070	1928	2505	1350	1928	2020.52	1.91	301668	1996	1962	1934	1900	1872	1948	1886	719	577	500	1380	5	1	143708390	2946	3.54	0.69	06	1.01	579.00	2950.00	2520	20230829	-18.65	1715	20230726	19.53	2070	-0.97	20240510	1754	16.88	20240419	2520	-18.65	20230829	1715	19.53	20230726	0.96	N	005390	500	718 억	2740471	N	N	0	N	N
110	20240510	120156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2055	127	2	6.59	2752530059	1363597	181.33	1928	2070	1928	2505	1350	1928	2018.58	1.91	286185	1996	1962	1934	1900	1872	1948	1886	719	577	500	1380	5	1	143708390	2953	3.55	0.70	06	0.95	579.00	2950.00	2520	20230829	-18.45	1715	20230726	19.83	2070	-0.72	20240510	1754	17.16	20240419	2520	-18.45	20230829	1715	19.83	20230726	0.96	N	005390	500	718 억	2740471	N	N	0	N	N
111	20240510	110154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2060	132	2	6.85	2530862669	1255095	166.90	1928	2070	1928	2505	1350	1928	2016.47	1.91	271451	1996	1962	1934	1900	1872	1948	1886	719	577	500	1380	5	1	143708390	2960	3.56	0.70	06	0.87	579.00	2950.00	2520	20230829	-18.25	1715	20230726	20.12	2070	-0.48	20240510	1754	17.45	20240419	2520	-18.25	20230829	1715	20.12	20230726	0.96	N	005390	500	718 억	2740471	N	N	0	N	N
112	20240510	100156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2010	82	2	4.25	1408364554	705926	93.87	1928	2050	1928	2505	1350	1928	1995.06	1.91	170314	1996	1962	1934	1900	1872	1948	1886	719	577	500	1380	5	1	143708390	2889	3.47	0.68	06	0.49	579.00	2950.00	2520	20230829	-20.24	1715	20230726	17.20	2050	-1.95	20240510	1754	14.60	20240419	2520	-20.24	20230829	1715	17.20	20230726	0.96	N	005390	500	718 억	2740471	N	N	0	N	N
113	20240510	090155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1936	8	2	0.41	6775123	3510	0.47	1928	1936	1928	2505	1350	1928	1930.23	1.91	-366	1996	1962	1934	1900	1872	1948	1886	719	577	500	1380	1	1	143708390	2782	3.34	0.66	06	0.00	579.00	2950.00	2520	20230829	-23.17	1715	20230726	12.89	1997	-3.05	20240220	1754	10.38	20240419	2520	-23.17	20230829	1715	12.89	20230726	0.96	N	005390	500	718 억	2740471	N	N	0	N	N
114	20240509	160158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1928	11	2	0.57	1446388108	744125	101.90	1945	1968	1906	2490	1342	1917	1943.75	1.84	97176	1998	1957	1898	1857	1798	1978	1878	719	573	500	1380	1	1	143708390	2771	3.33	0.65	06	0.52	579.00	2950.00	2520	20230829	-23.49	1715	20230726	12.42	1997	-3.46	20240220	1754	9.92	20240419	2520	-23.49	20230829	1715	12.42	20230726	0.96	N	005390	500	718 억	2649714	N	N	1	N	N
115	20240509	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1922	5	2	0.26	1408792672	724586	99.22	1945	1968	1906	2490	1342	1917	1944.27	1.84	97357	1998	1957	1898	1857	1798	1978	1878	719	573	500	1380	1	1	143708390	2762	3.32	0.65	06	0.50	579.00	2950.00	2520	20230829	-23.73	1715	20230726	12.07	1997	-3.76	20240220	1754	9.58	20240419	2520	-23.73	20230829	1715	12.07	20230726	0.96	N	005390	500	718 억	2649714	N	N	1	N	N
116	20240509	140156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1928	11	2	0.57	1217221166	624657	85.54	1945	1968	1927	2490	1342	1917	1948.62	1.84	61396	1998	1957	1898	1857	1798	1978	1878	719	573	500	1380	1	1	143708390	2771	3.33	0.65	06	0.43	579.00	2950.00	2520	20230829	-23.49	1715	20230726	12.42	1997	-3.46	20240220	1754	9.92	20240419	2520	-23.49	20230829	1715	12.42	20230726	0.96	N	005390	500	718 억	2649714	N	N	1	N	N
117	20240509	130155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1944	27	2	1.41	1115208077	571900	78.31	1945	1968	1929	2490	1342	1917	1950.01	1.84	46116	1998	1957	1898	1857	1798	1978	1878	719	573	500	1380	1	1	143708390	2794	3.36	0.66	06	0.40	579.00	2950.00	2520	20230829	-22.86	1715	20230726	13.35	1997	-2.65	20240220	1754	10.83	20240419	2520	-22.86	20230829	1715	13.35	20230726	0.96	N	005390	500	718 억	2649714	N	N	1	N	N
118	20240509	120156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1950	33	2	1.72	1058806573	542947	74.35	1945	1968	1929	2490	1342	1917	1950.11	1.84	48409	1998	1957	1898	1857	1798	1978	1878	719	573	500	1380	1	1	143708390	2802	3.37	0.66	06	0.38	579.00	2950.00	2520	20230829	-22.62	1715	20230726	13.70	1997	-2.35	20240220	1754	11.17	20240419	2520	-22.62	20230829	1715	13.70	20230726	0.96	N	005390	500	718 억	2649714	N	N	1	N	N
119	20240509	110154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1958	41	2	2.14	1002169251	513981	70.38	1945	1968	1929	2490	1342	1917	1949.82	1.84	54483	1998	1957	1898	1857	1798	1978	1878	719	573	500	1380	1	1	143708390	2814	3.38	0.66	06	0.36	579.00	2950.00	2520	20230829	-22.30	1715	20230726	14.17	1997	-1.95	20240220	1754	11.63	20240419	2520	-22.30	20230829	1715	14.17	20230726	0.96	N	005390	500	718 억	2649714	N	N	1	N	N
120	20240509	100154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1936	19	2	0.99	684365898	351554	48.14	1945	1964	1929	2490	1342	1917	1946.69	1.84	15475	1998	1957	1898	1857	1798	1978	1878	719	573	500	1380	1	1	143708390	2782	3.34	0.66	06	0.24	579.00	2950.00	2520	20230829	-23.17	1715	20230726	12.89	1997	-3.05	20240220	1754	10.38	20240419	2520	-23.17	20230829	1715	12.89	20230726	0.96	N	005390	500	718 억	2649714	N	N	1	N	N
121	20240509	090155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1944	27	2	1.41	119414491	61476	8.42	1945	1946	1930	2490	1342	1917	1942.46	1.84	-15917	1998	1957	1898	1857	1798	1978	1878	719	573	500	1380	1	1	143708390	2794	3.36	0.66	06	0.04	579.00	2950.00	2520	20230829	-22.86	1715	20230726	13.35	1997	-2.65	20240220	1754	10.83	20240419	2520	-22.86	20230829	1715	13.35	20230726	0.96	N	005390	500	718 억	2649714	N	N	1	N	N
122	20240508	160154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1917	84	2	4.58	1359240931	716050	775.87	1846	1939	1839	2380	1284	1833	1898.09	1.76	118007	1861	1847	1830	1816	1799	1854	1823	719	547	500	1310	1	1	143708390	2755	3.31	0.65	06	0.50	579.00	2950.00	2520	20230829	-23.93	1715	20230726	11.78	1997	-4.01	20240220	1754	9.29	20240419	2520	-23.93	20230829	1715	11.78	20230726	0.97	N	005390	500	718 억	2525140	N	N	1	N	N
123	20240508	150155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1912	79	2	4.31	1289608601	679714	736.50	1846	1939	1839	2380	1284	1833	1897.28	1.76	121146	1861	1847	1830	1816	1799	1854	1823	719	547	500	1310	1	1	143708390	2748	3.30	0.65	06	0.47	579.00	2950.00	2520	20230829	-24.13	1715	20230726	11.49	1997	-4.26	20240220	1754	9.01	20240419	2520	-24.13	20230829	1715	11.49	20230726	0.97	N	005390	500	718 억	2525140	N	N	0	N	N
124	20240508	140153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1910	77	2	4.20	1225097488	645918	699.88	1846	1939	1839	2380	1284	1833	1896.68	1.76	122009	1861	1847	1830	1816	1799	1854	1823	719	547	500	1310	1	1	143708390	2745	3.30	0.65	06	0.45	579.00	2950.00	2520	20230829	-24.21	1715	20230726	11.37	1997	-4.36	20240220	1754	8.89	20240419	2520	-24.21	20230829	1715	11.37	20230726	0.97	N	005390	500	718 억	2525140	N	N	0	N	N
125	20240508	130152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1902	69	2	3.76	1179128576	621773	673.72	1846	1939	1839	2380	1284	1833	1896.40	1.76	116497	1861	1847	1830	1816	1799	1854	1823	719	547	500	1310	1	1	143708390	2733	3.28	0.64	06	0.43	579.00	2950.00	2520	20230829	-24.52	1715	20230726	10.90	1997	-4.76	20240220	1754	8.44	20240419	2520	-24.52	20230829	1715	10.90	20230726	0.97	N	005390	500	718 억	2525140	N	N	0	N	N
126	20240508	120153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1906	73	2	3.98	1076764490	567995	615.45	1846	1939	1839	2380	1284	1833	1895.73	1.76	109409	1861	1847	1830	1816	1799	1854	1823	719	547	500	1310	1	1	143708390	2739	3.29	0.65	06	0.40	579.00	2950.00	2520	20230829	-24.37	1715	20230726	11.14	1997	-4.56	20240220	1754	8.67	20240419	2520	-24.37	20230829	1715	11.14	20230726	0.97	N	005390	500	718 억	2525140	N	N	0	N	N
127	20240508	110204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1930	97	2	5.29	921333062	486834	527.50	1846	1939	1839	2380	1284	1833	1892.50	1.76	97011	1861	1847	1830	1816	1799	1854	1823	719	547	500	1310	1	1	143708390	2774	3.33	0.65	06	0.34	579.00	2950.00	2520	20230829	-23.41	1715	20230726	12.54	1997	-3.36	20240220	1754	10.03	20240419	2520	-23.41	20230829	1715	12.54	20230726	0.97	N	005390	500	718 억	2525140	N	N	0	N	N
128	20240508	100155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1850	17	2	0.93	142589085	77234	83.69	1846	1852	1839	2380	1284	1833	1846.20	1.76	-8978	1861	1847	1830	1816	1799	1854	1823	719	547	500	1310	1	1	143708390	2659	3.20	0.63	06	0.05	579.00	2950.00	2520	20230829	-26.59	1715	20230726	7.87	1997	-7.36	20240220	1754	5.47	20240419	2520	-26.59	20230829	1715	7.87	20230726	0.97	N	005390	500	718 억	2525140	N	N	0	N	N
129	20240508	090153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1840	7	2	0.38	29401751	15932	17.26	1846	1846	1839	2380	1284	1833	1845.45	1.76	-8907	1861	1847	1830	1816	1799	1854	1823	719	547	500	1310	1	1	143708390	2644	3.18	0.62	06	0.01	579.00	2950.00	2520	20230829	-26.98	1715	20230726	7.29	1997	-7.86	20240220	1754	4.90	20240419	2520	-26.98	20230829	1715	7.29	20230726	0.97	N	005390	500	718 억	2525140	N	N	0	N	N
130	20240503	160157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1830	-2	5	-0.11	256030673	139892	166.10	1844	1844	1818	2380	1283	1832	1830.20	1.77	-2272	1842	1837	1827	1822	1812	1839	1824	719	548	500	1310	1	1	143708390	2630	3.16	0.62	06	0.10	579.00	2950.00	2520	20230829	-27.38	1715	20230726	6.71	1997	-8.36	20240220	1754	4.33	20240419	2520	-27.38	20230829	1715	6.71	20230726	0.97	N	005390	500	718 억	2546225	N	N	2	N	N
131	20240503	150157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1822	-10	5	-0.55	236146684	129018	153.18	1844	1844	1818	2380	1283	1832	1830.34	1.77	-4535	1842	1837	1827	1822	1812	1839	1824	719	548	500	1310	1	1	143708390	2618	3.15	0.62	06	0.09	579.00	2950.00	2520	20230829	-27.70	1715	20230726	6.24	1997	-8.76	20240220	1754	3.88	20240419	2520	-27.70	20230829	1715	6.24	20230726	0.97	N	005390	500	718 억	2546225	N	N	180	N	N
132	20240503	140156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1830	-2	5	-0.11	134263480	73106	86.80	1844	1844	1830	2380	1283	1832	1836.56	1.77	-4385	1842	1837	1827	1822	1812	1839	1824	719	548	500	1310	1	1	143708390	2630	3.16	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.38	1715	20230726	6.71	1997	-8.36	20240220	1754	4.33	20240419	2520	-27.38	20230829	1715	6.71	20230726	0.97	N	005390	500	718 억	2546225	N	N	180	N	N
133	20240503	130157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1833	1	2	0.05	122991450	66949	79.49	1844	1844	1830	2380	1283	1832	1837.09	1.77	-4162	1842	1837	1827	1822	1812	1839	1824	719	548	500	1310	1	1	143708390	2634	3.17	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.26	1715	20230726	6.88	1997	-8.21	20240220	1754	4.50	20240419	2520	-27.26	20230829	1715	6.88	20230726	0.97	N	005390	500	718 억	2546225	N	N	180	N	N
134	20240503	120156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1833	1	2	0.05	111518570	60686	72.05	1844	1844	1830	2380	1283	1832	1837.63	1.77	-2493	1842	1837	1827	1822	1812	1839	1824	719	548	500	1310	1	1	143708390	2634	3.17	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.26	1715	20230726	6.88	1997	-8.21	20240220	1754	4.50	20240419	2520	-27.26	20230829	1715	6.88	20230726	0.97	N	005390	500	718 억	2546225	N	N	180	N	N
135	20240503	110155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1838	6	2	0.33	101190250	55056	65.37	1844	1844	1830	2380	1283	1832	1837.95	1.77	-3810	1842	1837	1827	1822	1812	1839	1824	719	548	500	1310	1	1	143708390	2641	3.17	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.06	1715	20230726	7.17	1997	-7.96	20240220	1754	4.79	20240419	2520	-27.06	20230829	1715	7.17	20230726	0.97	N	005390	500	718 억	2546225	N	N	180	N	N
136	20240503	100156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1844	12	2	0.66	77428499	42137	50.03	1844	1844	1830	2380	1283	1832	1837.54	1.77	-5300	1842	1837	1827	1822	1812	1839	1824	719	548	500	1310	1	1	143708390	2650	3.18	0.63	06	0.03	579.00	2950.00	2520	20230829	-26.83	1715	20230726	7.52	1997	-7.66	20240220	1754	5.13	20240419	2520	-26.83	20230829	1715	7.52	20230726	0.97	N	005390	500	718 억	2546225	N	N	180	N	N
137	20240503	090155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1844	12	2	0.66	3475384	1886	2.24	1844	1844	1832	2380	1283	1832	1842.73	1.77	-252	1842	1837	1827	1822	1812	1839	1824	719	548	500	1310	1	1	143708390	2650	3.18	0.63	06	0.00	579.00	2950.00	2520	20230829	-26.83	1715	20230726	7.52	1997	-7.66	20240220	1754	5.13	20240419	2520	-26.83	20230829	1715	7.52	20230726	0.97	N	005390	500	718 억	2546225	N	N	180	N	N
138	20240502	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1832	10	2	0.55	153290318	84084	45.22	1818	1832	1817	2365	1276	1822	1823.06	1.76	14425	1866	1843	1827	1804	1788	1855	1816	719	543	500	1310	1	1	143708390	2633	3.16	0.62	06	0.06	579.00	2950.00	2520	20230829	-27.30	1715	20230726	6.82	1997	-8.26	20240220	1754	4.45	20240419	2520	-27.30	20230829	1715	6.82	20230726	0.96	N	005390	500	718 억	2531232	N	N	180	N	N
139	20240502	150156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1826	4	2	0.22	130650515	71712	38.56	1818	1829	1817	2365	1276	1822	1821.88	1.76	13646	1866	1843	1827	1804	1788	1855	1816	719	543	500	1310	1	1	143708390	2624	3.15	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.54	1715	20230726	6.47	1997	-8.56	20240220	1754	4.10	20240419	2520	-27.54	20230829	1715	6.47	20230726	0.96	N	005390	500	718 억	2531232	N	N	0	N	N
140	20240502	140155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1827	5	2	0.27	127774347	70137	37.72	1818	1829	1817	2365	1276	1822	1821.78	1.76	12984	1866	1843	1827	1804	1788	1855	1816	719	543	500	1310	1	1	143708390	2626	3.16	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.50	1715	20230726	6.53	1997	-8.51	20240220	1754	4.16	20240419	2520	-27.50	20230829	1715	6.53	20230726	0.96	N	005390	500	718 억	2531232	N	N	0	N	N
141	20240502	130155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1826	4	2	0.22	124243681	68204	36.68	1818	1829	1817	2365	1276	1822	1821.65	1.76	11432	1866	1843	1827	1804	1788	1855	1816	719	543	500	1310	1	1	143708390	2624	3.15	0.62	06	0.05	579.00	2950.00	2520	20230829	-27.54	1715	20230726	6.47	1997	-8.56	20240220	1754	4.10	20240419	2520	-27.54	20230829	1715	6.47	20230726	0.96	N	005390	500	718 억	2531232	N	N	0	N	N
142	20240502	120154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1825	3	2	0.16	107437501	58994	31.72	1818	1829	1817	2365	1276	1822	1821.16	1.76	10915	1866	1843	1827	1804	1788	1855	1816	719	543	500	1310	1	1	143708390	2623	3.15	0.62	06	0.04	579.00	2950.00	2520	20230829	-27.58	1715	20230726	6.41	1997	-8.61	20240220	1754	4.05	20240419	2520	-27.58	20230829	1715	6.41	20230726	0.96	N	005390	500	718 억	2531232	N	N	0	N	N
143	20240502	110154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1824	2	2	0.11	60249741	33086	17.79	1818	1829	1817	2365	1276	1822	1821.00	1.76	3449	1866	1843	1827	1804	1788	1855	1816	719	543	500	1310	1	1	143708390	2621	3.15	0.62	06	0.02	579.00	2950.00	2520	20230829	-27.62	1715	20230726	6.36	1997	-8.66	20240220	1754	3.99	20240419	2520	-27.62	20230829	1715	6.36	20230726	0.96	N	005390	500	718 억	2531232	N	N	0	N	N
144	20240502	100154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1820	-2	5	-0.11	44845373	24628	13.24	1818	1829	1817	2365	1276	1822	1820.91	1.76	2311	1866	1843	1827	1804	1788	1855	1816	719	543	500	1310	1	1	143708390	2615	3.14	0.62	06	0.02	579.00	2950.00	2520	20230829	-27.78	1715	20230726	6.12	1997	-8.86	20240220	1754	3.76	20240419	2520	-27.78	20230829	1715	6.12	20230726	0.96	N	005390	500	718 억	2531232	N	N	0	N	N
145	20240502	090154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1823	1	2	0.05	794930	437	0.23	1818	1823	1817	2365	1276	1822	1819.06	1.76	-250	1866	1843	1827	1804	1788	1855	1816	719	543	500	1310	1	1	143708390	2620	3.15	0.62	06	0.00	579.00	2950.00	2520	20230829	-27.66	1715	20230726	6.30	1997	-8.71	20240220	1754	3.93	20240419	2520	-27.66	20230829	1715	6.30	20230726	0.96	N	005390	500	718 억	2531232	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History