KissMeData/025530/price/prices-20240601.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	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	160403	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	50	2	1.29	71725395	18520	83.27	3830	3920	3830	5030	2710	3870	3872.86	0.91	2566	3943	3906	3863	3826	3783	3925	3845	75	1160	500	2550	5	1	14934008	585	6.09	0.36	12	0.12	644.00	10852.00	4970	20230706	-21.13	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	4970	-21.13	20230706	3185	23.08	20231023	0.57	N	025530	500	74 억	136625	N	N	4	N	N
3	20240628	150404	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	5	2	0.13	55426830	14341	64.48	3830	3895	3830	5030	2710	3870	3864.92	0.91	1978	3943	3906	3863	3826	3783	3925	3845	75	1160	500	2550	5	1	14934008	579	6.02	0.36	12	0.10	644.00	10852.00	4970	20230706	-22.03	3185	20231023	21.66	4750	-18.42	20240208	3350	15.67	20240126	4970	-22.03	20230706	3185	21.66	20231023	0.57	N	025530	500	74 억	136625	N	N	5	N	N
4	20240628	140403	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	0	3	0.00	34274970	8873	39.90	3830	3895	3830	5030	2710	3870	3862.84	0.91	327	3943	3906	3863	3826	3783	3925	3845	75	1160	500	2550	5	1	14934008	578	6.01	0.36	12	0.06	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.57	N	025530	500	74 억	136625	N	N	5	N	N
5	20240628	130404	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	0	3	0.00	31926890	8265	37.16	3830	3895	3830	5030	2710	3870	3862.90	0.91	327	3943	3906	3863	3826	3783	3925	3845	75	1160	500	2550	5	1	14934008	578	6.01	0.36	12	0.06	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.57	N	025530	500	74 억	136625	N	N	5	N	N
6	20240628	120403	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	0	3	0.00	23196175	6003	26.99	3830	3895	3830	5030	2710	3870	3864.10	0.91	-102	3943	3906	3863	3826	3783	3925	3845	75	1160	500	2550	5	1	14934008	578	6.01	0.36	12	0.04	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.57	N	025530	500	74 억	136625	N	N	5	N	N
7	20240628	110358	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	0	3	0.00	14864270	3847	17.30	3830	3895	3830	5030	2710	3870	3863.86	0.91	-92	3943	3906	3863	3826	3783	3925	3845	75	1160	500	2550	5	1	14934008	578	6.01	0.36	12	0.03	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.57	N	025530	500	74 억	136625	N	N	5	N	N
8	20240628	100356	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-15	5	-0.39	8539415	2209	9.93	3830	3895	3830	5030	2710	3870	3865.74	0.91	-59	3943	3906	3863	3826	3783	3925	3845	75	1160	500	2550	5	1	14934008	576	5.99	0.36	12	0.01	644.00	10852.00	4970	20230706	-22.43	3185	20231023	21.04	4750	-18.84	20240208	3350	15.07	20240126	4970	-22.43	20230706	3185	21.04	20231023	0.57	N	025530	500	74 억	136625	N	N	5	N	N
9	20240628	090357	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	25	2	0.65	2573250	663	2.98	3830	3895	3830	5030	2710	3870	3881.22	0.91	-39	3943	3906	3863	3826	3783	3925	3845	75	1160	500	2550	5	1	14934008	582	6.05	0.36	12	0.00	644.00	10852.00	4970	20230706	-21.63	3185	20231023	22.29	4750	-18.00	20240208	3350	16.27	20240126	4970	-21.63	20230706	3185	22.29	20231023	0.57	N	025530	500	74 억	136625	N	N	5	N	N
10	20240627	160351	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-30	5	-0.77	85708645	22240	150.51	3850	3900	3820	5070	2730	3900	3853.81	0.94	-3160	3946	3922	3891	3867	3836	3935	3880	75	1170	500	2570	5	1	14934008	578	6.01	0.36	12	0.15	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.61	N	025530	500	74 억	140513	N	N	5	N	N
11	20240627	150358	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-75	5	-1.92	79487100	20626	139.59	3850	3900	3820	5070	2730	3900	3853.73	0.94	-2498	3946	3922	3891	3867	3836	3935	3880	75	1170	500	2570	5	1	14934008	571	5.94	0.35	12	0.14	644.00	10852.00	4970	20230706	-23.04	3185	20231023	20.09	4750	-19.47	20240208	3350	14.18	20240126	4970	-23.04	20230706	3185	20.09	20231023	0.61	N	025530	500	74 억	140513	N	N	7	N	N
12	20240627	140355	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-30	5	-0.77	49204465	12741	86.23	3850	3900	3845	5070	2730	3900	3861.90	0.94	-1990	3946	3922	3891	3867	3836	3935	3880	75	1170	500	2570	5	1	14934008	578	6.01	0.36	12	0.09	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.61	N	025530	500	74 억	140513	N	N	7	N	N
13	20240627	130355	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-30	5	-0.77	48007565	12431	84.13	3850	3900	3845	5070	2730	3900	3861.92	0.94	-1990	3946	3922	3891	3867	3836	3935	3880	75	1170	500	2570	5	1	14934008	578	6.01	0.36	12	0.08	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.61	N	025530	500	74 억	140513	N	N	7	N	N
14	20240627	120357	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-45	5	-1.15	35035285	9075	61.42	3850	3900	3845	5070	2730	3900	3860.64	0.94	-1534	3946	3922	3891	3867	3836	3935	3880	75	1170	500	2570	5	1	14934008	576	5.99	0.36	12	0.06	644.00	10852.00	4970	20230706	-22.43	3185	20231023	21.04	4750	-18.84	20240208	3350	15.07	20240126	4970	-22.43	20230706	3185	21.04	20231023	0.61	N	025530	500	74 억	140513	N	N	7	N	N
15	20240627	110356	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-40	5	-1.03	27631945	7165	48.49	3850	3900	3845	5070	2730	3900	3856.52	0.94	-823	3946	3922	3891	3867	3836	3935	3880	75	1170	500	2570	5	1	14934008	576	5.99	0.36	12	0.05	644.00	10852.00	4970	20230706	-22.33	3185	20231023	21.19	4750	-18.74	20240208	3350	15.22	20240126	4970	-22.33	20230706	3185	21.19	20231023	0.61	N	025530	500	74 억	140513	N	N	7	N	N
16	20240627	100355	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-55	5	-1.41	18437690	4782	32.36	3850	3900	3845	5070	2730	3900	3855.64	0.94	-205	3946	3922	3891	3867	3836	3935	3880	75	1170	500	2570	5	1	14934008	574	5.97	0.35	12	0.03	644.00	10852.00	4970	20230706	-22.64	3185	20231023	20.72	4750	-19.05	20240208	3350	14.78	20240126	4970	-22.64	20230706	3185	20.72	20231023	0.61	N	025530	500	74 억	140513	N	N	7	N	N
17	20240627	090356	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-30	5	-0.77	6447375	1674	11.33	3850	3900	3850	5070	2730	3900	3851.48	0.94	0	3946	3922	3891	3867	3836	3935	3880	75	1170	500	2570	5	1	14934008	578	6.01	0.36	12	0.01	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.61	N	025530	500	74 억	140513	N	N	7	N	N
18	20240626	160355	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	20	2	0.52	57079490	14685	53.74	3880	3915	3860	5040	2720	3880	3886.55	0.93	767	3993	3936	3908	3851	3823	3922	3837	75	1160	500	2560	5	1	14934008	582	6.06	0.36	12	0.10	644.00	10852.00	4970	20230706	-21.53	3185	20231023	22.45	4750	-17.89	20240208	3350	16.42	20240126	4970	-21.53	20230706	3185	22.45	20231023	0.61	N	025530	500	74 억	139497	N	N	7	N	N
19	20240626	150356	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	15	2	0.39	48391545	12450	45.56	3880	3915	3860	5040	2720	3880	3886.87	0.93	25	3993	3936	3908	3851	3823	3922	3837	75	1160	500	2560	5	1	14934008	582	6.05	0.36	12	0.08	644.00	10852.00	4970	20230706	-21.63	3185	20231023	22.29	4750	-18.00	20240208	3350	16.27	20240126	4970	-21.63	20230706	3185	22.29	20231023	0.61	N	025530	500	74 억	139497	N	N	7	N	N
20	20240626	140355	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	15	2	0.39	38979875	10024	36.69	3880	3915	3860	5040	2720	3880	3888.65	0.93	80	3993	3936	3908	3851	3823	3922	3837	75	1160	500	2560	5	1	14934008	582	6.05	0.36	12	0.07	644.00	10852.00	4970	20230706	-21.63	3185	20231023	22.29	4750	-18.00	20240208	3350	16.27	20240126	4970	-21.63	20230706	3185	22.29	20231023	0.61	N	025530	500	74 억	139497	N	N	7	N	N
21	20240626	130357	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	25	2	0.64	34284210	8814	32.26	3880	3915	3860	5040	2720	3880	3889.74	0.93	-97	3993	3936	3908	3851	3823	3922	3837	75	1160	500	2560	5	1	14934008	583	6.06	0.36	12	0.06	644.00	10852.00	4970	20230706	-21.43	3185	20231023	22.61	4750	-17.79	20240208	3350	16.57	20240126	4970	-21.43	20230706	3185	22.61	20231023	0.61	N	025530	500	74 억	139497	N	N	7	N	N
22	20240626	120355	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	30	2	0.77	21428955	5508	20.16	3880	3915	3860	5040	2720	3880	3890.51	0.93	19	3993	3936	3908	3851	3823	3922	3837	75	1160	500	2560	5	1	14934008	584	6.07	0.36	12	0.04	644.00	10852.00	4970	20230706	-21.33	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	4970	-21.33	20230706	3185	22.76	20231023	0.61	N	025530	500	74 억	139497	N	N	7	N	N
23	20240626	110356	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	25	2	0.64	17466955	4493	16.44	3880	3915	3860	5040	2720	3880	3887.59	0.93	21	3993	3936	3908	3851	3823	3922	3837	75	1160	500	2560	5	1	14934008	583	6.06	0.36	12	0.03	644.00	10852.00	4970	20230706	-21.43	3185	20231023	22.61	4750	-17.79	20240208	3350	16.57	20240126	4970	-21.43	20230706	3185	22.61	20231023	0.61	N	025530	500	74 억	139497	N	N	7	N	N
24	20240626	100355	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	20	2	0.52	15394490	3960	14.49	3880	3915	3860	5040	2720	3880	3887.50	0.93	29	3993	3936	3908	3851	3823	3922	3837	75	1160	500	2560	5	1	14934008	582	6.06	0.36	12	0.03	644.00	10852.00	4970	20230706	-21.53	3185	20231023	22.45	4750	-17.89	20240208	3350	16.42	20240126	4970	-21.53	20230706	3185	22.45	20231023	0.61	N	025530	500	74 억	139497	N	N	7	N	N
25	20240626	090355	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	10	2	0.26	769160	198	0.72	3880	3900	3880	5040	2720	3880	3884.65	0.93	77	3993	3936	3908	3851	3823	3922	3837	75	1160	500	2560	5	1	14934008	581	6.04	0.36	12	0.00	644.00	10852.00	4970	20230706	-21.73	3185	20231023	22.14	4750	-18.11	20240208	3350	16.12	20240126	4970	-21.73	20230706	3185	22.14	20231023	0.61	N	025530	500	74 억	139497	N	N	7	N	N
26	20240625	160354	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-80	5	-2.02	105051645	26899	71.03	3960	3965	3880	5140	2775	3960	3905.41	0.87	7458	4203	4081	3998	3876	3793	4040	3835	75	1180	500	2610	5	1	14934008	579	6.02	0.36	12	0.18	644.00	10852.00	4970	20230706	-21.93	3185	20231023	21.82	4750	-18.32	20240208	3350	15.82	20240126	4970	-21.93	20230706	3185	21.82	20231023	0.61	N	025530	500	74 억	130450	N	N	7	N	N
27	20240625	150355	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-40	5	-1.01	89215855	22822	60.27	3960	3965	3880	5140	2775	3960	3909.20	0.87	6947	4203	4081	3998	3876	3793	4040	3835	75	1180	500	2610	5	1	14934008	585	6.09	0.36	12	0.15	644.00	10852.00	4970	20230706	-21.13	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	4970	-21.13	20230706	3185	23.08	20231023	0.61	N	025530	500	74 억	130450	N	N	0	N	N
28	20240625	140355	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-50	5	-1.26	74298140	18999	50.17	3960	3965	3880	5140	2775	3960	3910.63	0.87	5612	4203	4081	3998	3876	3793	4040	3835	75	1180	500	2610	5	1	14934008	584	6.07	0.36	12	0.13	644.00	10852.00	4970	20230706	-21.33	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	4970	-21.33	20230706	3185	22.76	20231023	0.61	N	025530	500	74 억	130450	N	N	0	N	N
29	20240625	130355	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-40	5	-1.01	59974255	15333	40.49	3960	3965	3880	5140	2775	3960	3911.45	0.87	3236	4203	4081	3998	3876	3793	4040	3835	75	1180	500	2610	5	1	14934008	585	6.09	0.36	12	0.10	644.00	10852.00	4970	20230706	-21.13	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	4970	-21.13	20230706	3185	23.08	20231023	0.61	N	025530	500	74 억	130450	N	N	0	N	N
30	20240625	120356	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-45	5	-1.14	54973145	14055	37.11	3960	3965	3880	5140	2775	3960	3911.29	0.87	2827	4203	4081	3998	3876	3793	4040	3835	75	1180	500	2610	5	1	14934008	585	6.08	0.36	12	0.09	644.00	10852.00	4970	20230706	-21.23	3185	20231023	22.92	4750	-17.58	20240208	3350	16.87	20240126	4970	-21.23	20230706	3185	22.92	20231023	0.61	N	025530	500	74 억	130450	N	N	0	N	N
31	20240625	110358	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-30	5	-0.76	47116320	12040	31.79	3960	3965	3900	5140	2775	3960	3913.32	0.87	2682	4203	4081	3998	3876	3793	4040	3835	75	1180	500	2610	5	1	14934008	587	6.10	0.36	12	0.08	644.00	10852.00	4970	20230706	-20.93	3185	20231023	23.39	4750	-17.26	20240208	3350	17.31	20240126	4970	-20.93	20230706	3185	23.39	20231023	0.61	N	025530	500	74 억	130450	N	N	0	N	N
32	20240625	100354	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	-35	5	-0.88	21019950	5355	14.14	3960	3965	3900	5140	2775	3960	3925.29	0.87	406	4203	4081	3998	3876	3793	4040	3835	75	1180	500	2610	5	1	14934008	586	6.09	0.36	12	0.04	644.00	10852.00	4970	20230706	-21.03	3185	20231023	23.23	4750	-17.37	20240208	3350	17.16	20240126	4970	-21.03	20230706	3185	23.23	20231023	0.61	N	025530	500	74 억	130450	N	N	0	N	N
33	20240625	090355	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-10	5	-0.25	3249080	821	2.17	3960	3960	3930	5140	2775	3960	3957.47	0.87	-154	4203	4081	3998	3876	3793	4040	3835	75	1180	500	2610	5	1	14934008	590	6.13	0.36	12	0.01	644.00	10852.00	4970	20230706	-20.52	3185	20231023	24.02	4750	-16.84	20240208	3350	17.91	20240126	4970	-20.52	20230706	3185	24.02	20231023	0.61	N	025530	500	74 억	130450	N	N	0	N	N
34	20240624	160354	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-105	5	-2.58	150145835	37602	56.89	4100	4120	3915	5280	2850	4065	3993.07	0.91	-2912	4148	4106	4053	4011	3958	4080	3985	75	1215	500	2680	5	1	14934008	591	6.15	0.36	12	0.25	644.00	10852.00	4970	20230706	-20.32	3185	20231023	24.33	4750	-16.63	20240208	3350	18.21	20240126	4970	-20.32	20230706	3185	24.33	20231023	0.59	N	025530	500	74 억	135212	N	N	0	N	N
35	20240624	150355	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-95	5	-2.34	146020110	36561	55.31	4100	4120	3915	5280	2850	4065	3993.88	0.91	-2577	4148	4106	4053	4011	3958	4080	3985	75	1215	500	2680	5	1	14934008	593	6.16	0.37	12	0.24	644.00	10852.00	4970	20230706	-20.12	3185	20231023	24.65	4750	-16.42	20240208	3350	18.51	20240126	4970	-20.12	20230706	3185	24.65	20231023	0.59	N	025530	500	74 억	135212	N	N	0	N	N
36	20240624	140354	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-95	5	-2.34	129946960	32484	49.15	4100	4120	3915	5280	2850	4065	4000.34	0.91	-2873	4148	4106	4053	4011	3958	4080	3985	75	1215	500	2680	5	1	14934008	593	6.16	0.37	12	0.22	644.00	10852.00	4970	20230706	-20.12	3185	20231023	24.65	4750	-16.42	20240208	3350	18.51	20240126	4970	-20.12	20230706	3185	24.65	20231023	0.59	N	025530	500	74 억	135212	N	N	0	N	N
37	20240624	130353	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-95	5	-2.34	120043115	29988	45.37	4100	4120	3915	5280	2850	4065	4003.04	0.91	-2085	4148	4106	4053	4011	3958	4080	3985	75	1215	500	2680	5	1	14934008	593	6.16	0.37	12	0.20	644.00	10852.00	4970	20230706	-20.12	3185	20231023	24.65	4750	-16.42	20240208	3350	18.51	20240126	4970	-20.12	20230706	3185	24.65	20231023	0.59	N	025530	500	74 억	135212	N	N	0	N	N
38	20240624	120354	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-50	5	-1.23	118820850	29681	44.91	4100	4120	3915	5280	2850	4065	4003.26	0.91	-2048	4148	4106	4053	4011	3958	4080	3985	75	1215	500	2680	5	1	14934008	600	6.23	0.37	12	0.20	644.00	10852.00	4970	20230706	-19.22	3185	20231023	26.06	4750	-15.47	20240208	3350	19.85	20240126	4970	-19.22	20230706	3185	26.06	20231023	0.59	N	025530	500	74 억	135212	N	N	0	N	N
39	20240624	110355	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-115	5	-2.83	92097045	22922	34.68	4100	4120	3950	5280	2850	4065	4017.85	0.91	-3468	4148	4106	4053	4011	3958	4080	3985	75	1215	500	2680	5	1	14934008	590	6.13	0.36	12	0.15	644.00	10852.00	4970	20230706	-20.52	3185	20231023	24.02	4750	-16.84	20240208	3350	17.91	20240126	4970	-20.52	20230706	3185	24.02	20231023	0.59	N	025530	500	74 억	135212	N	N	0	N	N
40	20240624	100355	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	-45	5	-1.11	47231010	11672	17.66	4100	4120	4020	5280	2850	4065	4046.52	0.91	-2585	4148	4106	4053	4011	3958	4080	3985	75	1215	500	2680	5	1	14934008	600	6.24	0.37	12	0.08	644.00	10852.00	4970	20230706	-19.11	3185	20231023	26.22	4750	-15.37	20240208	3350	20.00	20240126	4970	-19.11	20230706	3185	26.22	20231023	0.59	N	025530	500	74 억	135212	N	N	0	N	N
41	20240624	090354	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	0	3	0.00	9751060	2379	3.60	4100	4120	4065	5280	2850	4065	4098.81	0.91	-1205	4148	4106	4053	4011	3958	4080	3985	75	1215	500	2680	5	1	14934008	607	6.31	0.37	12	0.02	644.00	10852.00	4970	20230706	-18.21	3185	20231023	27.63	4750	-14.42	20240208	3350	21.34	20240126	4970	-18.21	20230706	3185	27.63	20231023	0.59	N	025530	500	74 억	135212	N	N	0	N	N
42	20240621	160343	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	40	2	0.99	267517130	65969	51.43	4095	4095	4000	5230	2820	4025	4055.19	0.99	-11138	4208	4116	4033	3941	3858	4162	3987	75	1205	500	2650	5	1	14934008	607	6.31	0.37	12	0.44	644.00	10852.00	5070	20230615	-19.82	3185	20231023	27.63	4750	-14.42	20240208	3350	21.34	20240126	4970	-18.21	20230706	3185	27.63	20231023	0.60	N	025530	500	74 억	147904	N	N	7	N	N
43	20240621	150343	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	45	2	1.12	257095985	63403	49.43	4095	4095	4000	5230	2820	4025	4054.95	0.99	-10831	4208	4116	4033	3941	3858	4162	3987	75	1205	500	2650	5	1	14934008	608	6.32	0.38	12	0.42	644.00	10852.00	5070	20230615	-19.72	3185	20231023	27.79	4750	-14.32	20240208	3350	21.49	20240126	4970	-18.11	20230706	3185	27.79	20231023	0.60	N	025530	500	74 억	147904	N	N	7	N	N
44	20240621	140343	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	50	2	1.24	228987465	56481	44.03	4095	4095	4000	5230	2820	4025	4054.24	0.99	-10766	4208	4116	4033	3941	3858	4162	3987	75	1205	500	2650	5	1	14934008	609	6.33	0.38	12	0.38	644.00	10852.00	5070	20230615	-19.63	3185	20231023	27.94	4750	-14.21	20240208	3350	21.64	20240126	4970	-18.01	20230706	3185	27.94	20231023	0.60	N	025530	500	74 억	147904	N	N	7	N	N
45	20240621	130344	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	30	2	0.75	197309000	48670	37.94	4095	4095	4000	5230	2820	4025	4054.02	0.99	-10354	4208	4116	4033	3941	3858	4162	3987	75	1205	500	2650	5	1	14934008	606	6.30	0.37	12	0.33	644.00	10852.00	5070	20230615	-20.02	3185	20231023	27.32	4750	-14.63	20240208	3350	21.04	20240126	4970	-18.41	20230706	3185	27.32	20231023	0.60	N	025530	500	74 억	147904	N	N	7	N	N
46	20240621	120344	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	30	2	0.75	183646890	45301	35.32	4095	4095	4000	5230	2820	4025	4053.93	0.99	-10166	4208	4116	4033	3941	3858	4162	3987	75	1205	500	2650	5	1	14934008	606	6.30	0.37	12	0.30	644.00	10852.00	5070	20230615	-20.02	3185	20231023	27.32	4750	-14.63	20240208	3350	21.04	20240126	4970	-18.41	20230706	3185	27.32	20231023	0.60	N	025530	500	74 억	147904	N	N	7	N	N
47	20240621	110344	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	10	2	0.25	161871655	39933	31.13	4095	4095	4000	5230	2820	4025	4053.58	0.99	-9983	4208	4116	4033	3941	3858	4162	3987	75	1205	500	2650	5	1	14934008	603	6.27	0.37	12	0.27	644.00	10852.00	5070	20230615	-20.41	3185	20231023	26.69	4750	-15.05	20240208	3350	20.45	20240126	4970	-18.81	20230706	3185	26.69	20231023	0.60	N	025530	500	74 억	147904	N	N	7	N	N
48	20240621	100342	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	25	2	0.62	116169330	28664	22.35	4095	4095	4000	5230	2820	4025	4052.80	0.99	-9918	4208	4116	4033	3941	3858	4162	3987	75	1205	500	2650	5	1	14934008	605	6.29	0.37	12	0.19	644.00	10852.00	5070	20230615	-20.12	3185	20231023	27.16	4750	-14.74	20240208	3350	20.90	20240126	4970	-18.51	20230706	3185	27.16	20231023	0.60	N	025530	500	74 억	147904	N	N	7	N	N
49	20240621	090345	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	60	2	1.49	14801265	3626	2.83	4095	4095	4045	5230	2820	4025	4081.98	0.99	-979	4208	4116	4033	3941	3858	4162	3987	75	1205	500	2650	5	1	14934008	610	6.34	0.38	12	0.02	644.00	10852.00	5070	20230615	-19.43	3185	20231023	28.26	4750	-14.00	20240208	3350	21.94	20240126	4970	-17.81	20230706	3185	28.26	20231023	0.60	N	025530	500	74 억	147904	N	N	7	N	N
50	20240620	160343	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	80	2	2.03	513466920	127435	334.53	3950	4125	3950	5120	2765	3945	4030.40	1.08	-12044	4001	3972	3931	3902	3861	3987	3917	75	1175	500	2600	5	1	14934008	601	6.25	0.37	12	0.85	644.00	10852.00	5130	20230614	-21.54	3185	20231023	26.37	4750	-15.26	20240208	3350	20.15	20240126	4970	-19.01	20230706	3185	26.37	20231023	0.61	N	025530	500	74 억	161346	N	N	7	N	N
51	20240620	150343	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	75	2	1.90	475774500	118088	309.99	3950	4125	3950	5120	2765	3945	4030.21	1.08	-8141	4001	3972	3931	3902	3861	3987	3917	75	1175	500	2600	5	1	14934008	600	6.24	0.37	12	0.79	644.00	10852.00	5130	20230614	-21.64	3185	20231023	26.22	4750	-15.37	20240208	3350	20.00	20240126	4970	-19.11	20230706	3185	26.22	20231023	0.61	N	025530	500	74 억	161346	N	N	5	N	N
52	20240620	140342	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	40	2	1.01	453974415	112613	295.62	3950	4125	3950	5120	2765	3945	4032.60	1.08	-8154	4001	3972	3931	3902	3861	3987	3917	75	1175	500	2600	5	1	14934008	595	6.19	0.37	12	0.75	644.00	10852.00	5130	20230614	-22.32	3185	20231023	25.12	4750	-16.11	20240208	3350	18.96	20240126	4970	-19.82	20230706	3185	25.12	20231023	0.61	N	025530	500	74 억	161346	N	N	5	N	N
53	20240620	130343	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	35	2	0.89	418084685	103579	271.90	3950	4125	3950	5120	2765	3945	4037.91	1.08	-8296	4001	3972	3931	3902	3861	3987	3917	75	1175	500	2600	5	1	14934008	594	6.18	0.37	12	0.69	644.00	10852.00	5130	20230614	-22.42	3185	20231023	24.96	4750	-16.21	20240208	3350	18.81	20240126	4970	-19.92	20230706	3185	24.96	20231023	0.61	N	025530	500	74 억	161346	N	N	5	N	N
54	20240620	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	70	2	1.77	390544605	96691	253.82	3950	4125	3950	5120	2765	3945	4040.78	1.08	-8816	4001	3972	3931	3902	3861	3987	3917	75	1175	500	2600	5	1	14934008	600	6.23	0.37	12	0.65	644.00	10852.00	5130	20230614	-21.73	3185	20231023	26.06	4750	-15.47	20240208	3350	19.85	20240126	4970	-19.22	20230706	3185	26.06	20231023	0.61	N	025530	500	74 억	161346	N	N	5	N	N
55	20240620	110343	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	45	2	1.14	367674765	90982	238.84	3950	4125	3950	5120	2765	3945	4043.01	1.08	-8640	4001	3972	3931	3902	3861	3987	3917	75	1175	500	2600	5	1	14934008	596	6.20	0.37	12	0.61	644.00	10852.00	5130	20230614	-22.22	3185	20231023	25.27	4750	-16.00	20240208	3350	19.10	20240126	4970	-19.72	20230706	3185	25.27	20231023	0.61	N	025530	500	74 억	161346	N	N	5	N	N
56	20240620	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	80	2	2.03	316152855	78124	205.08	3950	4125	3950	5120	2765	3945	4049.07	1.08	-8092	4001	3972	3931	3902	3861	3987	3917	75	1175	500	2600	5	1	14934008	601	6.25	0.37	12	0.52	644.00	10852.00	5130	20230614	-21.54	3185	20231023	26.37	4750	-15.26	20240208	3350	20.15	20240126	4970	-19.01	20230706	3185	26.37	20231023	0.61	N	025530	500	74 억	161346	N	N	5	N	N
57	20240620	090348	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	60	2	1.52	59474110	14914	39.15	3950	4040	3950	5120	2765	3945	3993.30	1.08	-4031	4001	3972	3931	3902	3861	3987	3917	75	1175	500	2600	5	1	14934008	598	6.22	0.37	12	0.10	644.00	10852.00	5130	20230614	-21.93	3185	20231023	25.75	4750	-15.68	20240208	3350	19.55	20240126	4970	-19.42	20230706	3185	25.75	20231023	0.61	N	025530	500	74 억	161346	N	N	5	N	N
58	20240619	160341	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	20	2	0.51	147396290	37512	145.00	3890	3960	3890	5100	2750	3925	3929.31	1.08	935	4058	3991	3913	3846	3768	4025	3880	75	1175	500	2590	5	1	14934008	589	6.13	0.36	12	0.25	644.00	10852.00	5180	20230613	-23.84	3185	20231023	23.86	4750	-16.95	20240208	3350	17.76	20240126	4970	-20.62	20230706	3185	23.86	20231023	0.61	N	025530	500	74 억	160759	N	N	5	N	N
59	20240619	150340	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	0	3	0.00	140787580	35832	138.51	3890	3960	3890	5100	2750	3925	3929.10	1.08	1172	4058	3991	3913	3846	3768	4025	3880	75	1175	500	2590	5	1	14934008	586	6.09	0.36	12	0.24	644.00	10852.00	5180	20230613	-24.23	3185	20231023	23.23	4750	-17.37	20240208	3350	17.16	20240126	4970	-21.03	20230706	3185	23.23	20231023	0.61	N	025530	500	74 억	160759	N	N	3	N	N
60	20240619	140344	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	10	2	0.25	133784955	34043	131.59	3890	3960	3890	5100	2750	3925	3929.88	1.08	718	4058	3991	3913	3846	3768	4025	3880	75	1175	500	2590	5	1	14934008	588	6.11	0.36	12	0.23	644.00	10852.00	5180	20230613	-24.03	3185	20231023	23.55	4750	-17.16	20240208	3350	17.46	20240126	4970	-20.82	20230706	3185	23.55	20231023	0.61	N	025530	500	74 억	160759	N	N	3	N	N
61	20240619	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	5	2	0.13	123248930	31350	121.18	3890	3960	3890	5100	2750	3925	3931.39	1.08	151	4058	3991	3913	3846	3768	4025	3880	75	1175	500	2590	5	1	14934008	587	6.10	0.36	12	0.21	644.00	10852.00	5180	20230613	-24.13	3185	20231023	23.39	4750	-17.26	20240208	3350	17.31	20240126	4970	-20.93	20230706	3185	23.39	20231023	0.61	N	025530	500	74 억	160759	N	N	3	N	N
62	20240619	120340	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	35	2	0.89	46545800	11827	45.72	3890	3960	3890	5100	2750	3925	3935.55	1.08	489	4058	3991	3913	3846	3768	4025	3880	75	1175	500	2590	5	1	14934008	591	6.15	0.36	12	0.08	644.00	10852.00	5180	20230613	-23.55	3185	20231023	24.33	4750	-16.63	20240208	3350	18.21	20240126	4970	-20.32	20230706	3185	24.33	20231023	0.61	N	025530	500	74 억	160759	N	N	3	N	N
63	20240619	110342	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	35	2	0.89	31998990	8145	31.48	3890	3960	3890	5100	2750	3925	3928.67	1.08	379	4058	3991	3913	3846	3768	4025	3880	75	1175	500	2590	5	1	14934008	591	6.15	0.36	12	0.05	644.00	10852.00	5180	20230613	-23.55	3185	20231023	24.33	4750	-16.63	20240208	3350	18.21	20240126	4970	-20.32	20230706	3185	24.33	20231023	0.61	N	025530	500	74 억	160759	N	N	3	N	N
64	20240619	100343	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-20	5	-0.51	16886075	4306	16.64	3890	3950	3890	5100	2750	3925	3921.52	1.08	-498	4058	3991	3913	3846	3768	4025	3880	75	1175	500	2590	5	1	14934008	583	6.06	0.36	12	0.03	644.00	10852.00	5180	20230613	-24.61	3185	20231023	22.61	4750	-17.79	20240208	3350	16.57	20240126	4970	-21.43	20230706	3185	22.61	20231023	0.61	N	025530	500	74 억	160759	N	N	3	N	N
65	20240619	090347	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-5	5	-0.13	2701245	693	2.68	3890	3925	3890	5100	2750	3925	3897.90	1.08	-17	4058	3991	3913	3846	3768	4025	3880	75	1175	500	2590	5	1	14934008	585	6.09	0.36	12	0.00	644.00	10852.00	5180	20230613	-24.32	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	4970	-21.13	20230706	3185	23.08	20231023	0.61	N	025530	500	74 억	160759	N	N	3	N	N
66	20240618	160340	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	95	2	2.48	97894765	25059	74.88	3835	3980	3835	4975	2685	3830	3906.55	1.02	8114	3996	3912	3871	3787	3746	3892	3767	75	1145	500	2520	5	1	14934008	586	6.09	0.36	12	0.17	644.00	10852.00	5180	20230613	-24.23	3185	20231023	23.23	4750	-17.37	20240208	3350	17.16	20240126	4970	-21.03	20230706	3185	23.23	20231023	0.58	N	025530	500	74 억	152769	N	N	3	N	N
67	20240618	150338	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	85	2	2.22	93608330	23966	71.62	3835	3980	3835	4975	2685	3830	3905.88	1.02	7846	3996	3912	3871	3787	3746	3892	3767	75	1145	500	2520	5	1	14934008	585	6.08	0.36	12	0.16	644.00	10852.00	5180	20230613	-24.42	3185	20231023	22.92	4750	-17.58	20240208	3350	16.87	20240126	4970	-21.23	20230706	3185	22.92	20231023	0.58	N	025530	500	74 억	152769	N	N	2	N	N
68	20240618	140338	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	60	2	1.57	88672040	22702	67.84	3835	3980	3835	4975	2685	3830	3905.91	1.02	7687	3996	3912	3871	3787	3746	3892	3767	75	1145	500	2520	5	1	14934008	581	6.04	0.36	12	0.15	644.00	10852.00	5180	20230613	-24.90	3185	20231023	22.14	4750	-18.11	20240208	3350	16.12	20240126	4970	-21.73	20230706	3185	22.14	20231023	0.58	N	025530	500	74 억	152769	N	N	2	N	N
69	20240618	130341	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	70	2	1.83	85696015	21941	65.56	3835	3980	3835	4975	2685	3830	3905.75	1.02	7364	3996	3912	3871	3787	3746	3892	3767	75	1145	500	2520	5	1	14934008	582	6.06	0.36	12	0.15	644.00	10852.00	5180	20230613	-24.71	3185	20231023	22.45	4750	-17.89	20240208	3350	16.42	20240126	4970	-21.53	20230706	3185	22.45	20231023	0.58	N	025530	500	74 억	152769	N	N	2	N	N
70	20240618	120341	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	90	2	2.35	65327685	16709	49.93	3835	3980	3835	4975	2685	3830	3909.73	1.02	4794	3996	3912	3871	3787	3746	3892	3767	75	1145	500	2520	5	1	14934008	585	6.09	0.36	12	0.11	644.00	10852.00	5180	20230613	-24.32	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	4970	-21.13	20230706	3185	23.08	20231023	0.58	N	025530	500	74 억	152769	N	N	2	N	N
71	20240618	110339	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	90	2	2.35	54680040	13984	41.79	3835	3980	3835	4975	2685	3830	3910.19	1.02	3831	3996	3912	3871	3787	3746	3892	3767	75	1145	500	2520	5	1	14934008	585	6.09	0.36	12	0.09	644.00	10852.00	5180	20230613	-24.32	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	4970	-21.13	20230706	3185	23.08	20231023	0.58	N	025530	500	74 억	152769	N	N	2	N	N
72	20240618	100340	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	80	2	2.09	17978040	4628	13.83	3835	3920	3835	4975	2685	3830	3884.62	1.02	1383	3996	3912	3871	3787	3746	3892	3767	75	1145	500	2520	5	1	14934008	584	6.07	0.36	12	0.03	644.00	10852.00	5180	20230613	-24.52	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	4970	-21.33	20230706	3185	22.76	20231023	0.58	N	025530	500	74 억	152769	N	N	2	N	N
73	20240618	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	50	2	1.31	4886455	1266	3.78	3835	3880	3835	4975	2685	3830	3859.76	1.02	243	3996	3912	3871	3787	3746	3892	3767	75	1145	500	2520	5	1	14934008	579	6.02	0.36	12	0.01	644.00	10852.00	5180	20230613	-25.10	3185	20231023	21.82	4750	-18.32	20240208	3350	15.82	20240126	4970	-21.93	20230706	3185	21.82	20231023	0.58	N	025530	500	74 억	152769	N	N	2	N	N
74	20240617	160338	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-60	5	-1.54	127006535	32631	148.52	3850	3955	3830	5050	2725	3890	3892.23	1.03	1194	3983	3936	3893	3846	3803	3915	3825	75	1160	500	2560	5	1	14934008	572	5.95	0.35	12	0.22	644.00	10852.00	5250	20230609	-27.05	3185	20231023	20.25	4750	-19.37	20240208	3350	14.33	20240126	4970	-22.94	20230706	3185	20.25	20231023	0.59	N	025530	500	74 억	153083	N	N	2	N	N
75	20240617	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	20	2	0.51	99760830	25536	116.23	3850	3955	3845	5050	2725	3890	3906.67	1.03	1867	3983	3936	3893	3846	3803	3915	3825	75	1160	500	2560	5	1	14934008	584	6.07	0.36	12	0.17	644.00	10852.00	5250	20230609	-25.52	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	4970	-21.33	20230706	3185	22.76	20231023	0.59	N	025530	500	74 억	153083	N	N	3	N	N
76	20240617	140337	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	30	2	0.77	84489555	21620	98.40	3850	3955	3845	5050	2725	3890	3907.94	1.03	1849	3983	3936	3893	3846	3803	3915	3825	75	1160	500	2560	5	1	14934008	585	6.09	0.36	12	0.14	644.00	10852.00	5250	20230609	-25.33	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	4970	-21.13	20230706	3185	23.08	20231023	0.59	N	025530	500	74 억	153083	N	N	3	N	N
77	20240617	130337	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	30	2	0.77	84348450	21584	98.24	3850	3955	3845	5050	2725	3890	3907.92	1.03	1852	3983	3936	3893	3846	3803	3915	3825	75	1160	500	2560	5	1	14934008	585	6.09	0.36	12	0.14	644.00	10852.00	5250	20230609	-25.33	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	4970	-21.13	20230706	3185	23.08	20231023	0.59	N	025530	500	74 억	153083	N	N	3	N	N
78	20240617	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	35	2	0.90	79932575	20453	93.09	3850	3955	3845	5050	2725	3890	3908.11	1.03	1104	3983	3936	3893	3846	3803	3915	3825	75	1160	500	2560	5	1	14934008	586	6.09	0.36	12	0.14	644.00	10852.00	5250	20230609	-25.24	3185	20231023	23.23	4750	-17.37	20240208	3350	17.16	20240126	4970	-21.03	20230706	3185	23.23	20231023	0.59	N	025530	500	74 억	153083	N	N	3	N	N
79	20240617	110335	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	40	2	1.03	60860065	15589	70.95	3850	3955	3845	5050	2725	3890	3904.04	1.03	-67	3983	3936	3893	3846	3803	3915	3825	75	1160	500	2560	5	1	14934008	587	6.10	0.36	12	0.10	644.00	10852.00	5250	20230609	-25.14	3185	20231023	23.39	4750	-17.26	20240208	3350	17.31	20240126	4970	-20.93	20230706	3185	23.39	20231023	0.59	N	025530	500	74 억	153083	N	N	3	N	N
80	20240617	100338	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	0	3	0.00	42812755	10972	49.94	3850	3955	3845	5050	2725	3890	3902.00	1.03	-1482	3983	3936	3893	3846	3803	3915	3825	75	1160	500	2560	5	1	14934008	581	6.04	0.36	12	0.07	644.00	10852.00	5250	20230609	-25.90	3185	20231023	22.14	4750	-18.11	20240208	3350	16.12	20240126	4970	-21.73	20230706	3185	22.14	20231023	0.59	N	025530	500	74 억	153083	N	N	3	N	N
81	20240617	090338	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	5	2	0.13	7131860	1851	8.42	3850	3895	3845	5050	2725	3890	3852.98	1.03	140	3983	3936	3893	3846	3803	3915	3825	75	1160	500	2560	5	1	14934008	582	6.05	0.36	12	0.01	644.00	10852.00	5250	20230609	-25.81	3185	20231023	22.29	4750	-18.00	20240208	3350	16.27	20240126	4970	-21.63	20230706	3185	22.29	20231023	0.59	N	025530	500	74 억	153083	N	N	3	N	N
82	20240614	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-30	5	-0.77	85157890	21930	56.73	3905	3940	3850	5090	2745	3920	3882.99	1.09	-9506	4013	3966	3898	3851	3783	3990	3875	75	1170	500	2580	5	1	14934008	581	6.04	0.36	12	0.15	644.00	10852.00	5330	20230608	-27.02	3185	20231023	22.14	4750	-18.11	20240208	3350	16.12	20240126	5130	-24.17	20230614	3185	22.14	20231023	0.59	N	025530	500	74 억	163372	N	N	3	N	N
83	20240614	150311	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-30	5	-0.77	75006860	19320	49.98	3905	3940	3850	5090	2745	3920	3882.34	1.09	-8786	4013	3966	3898	3851	3783	3990	3875	75	1170	500	2580	5	1	14934008	581	6.04	0.36	12	0.13	644.00	10852.00	5330	20230608	-27.02	3185	20231023	22.14	4750	-18.11	20240208	3350	16.12	20240126	5130	-24.17	20230614	3185	22.14	20231023	0.59	N	025530	500	74 억	163372	N	N	9	N	N
84	20240614	140311	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-45	5	-1.15	58312645	15013	38.84	3905	3940	3850	5090	2745	3920	3884.14	1.09	-5746	4013	3966	3898	3851	3783	3990	3875	75	1170	500	2580	5	1	14934008	579	6.02	0.36	12	0.10	644.00	10852.00	5330	20230608	-27.30	3185	20231023	21.66	4750	-18.42	20240208	3350	15.67	20240126	5130	-24.46	20230614	3185	21.66	20231023	0.59	N	025530	500	74 억	163372	N	N	9	N	N
85	20240614	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-35	5	-0.89	47880645	12314	31.85	3905	3940	3850	5090	2745	3920	3888.31	1.09	-5202	4013	3966	3898	3851	3783	3990	3875	75	1170	500	2580	5	1	14934008	580	6.03	0.36	12	0.08	644.00	10852.00	5330	20230608	-27.11	3185	20231023	21.98	4750	-18.21	20240208	3350	15.97	20240126	5130	-24.27	20230614	3185	21.98	20231023	0.59	N	025530	500	74 억	163372	N	N	9	N	N
86	20240614	120313	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-30	5	-0.77	35197975	9039	23.38	3905	3940	3865	5090	2745	3920	3894.01	1.09	-3807	4013	3966	3898	3851	3783	3990	3875	75	1170	500	2580	5	1	14934008	581	6.04	0.36	12	0.06	644.00	10852.00	5330	20230608	-27.02	3185	20231023	22.14	4750	-18.11	20240208	3350	16.12	20240126	5130	-24.17	20230614	3185	22.14	20231023	0.59	N	025530	500	74 억	163372	N	N	9	N	N
87	20240614	110331	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-25	5	-0.64	23845570	6113	15.81	3905	3940	3865	5090	2745	3920	3900.80	1.09	-2442	4013	3966	3898	3851	3783	3990	3875	75	1170	500	2580	5	1	14934008	582	6.05	0.36	12	0.04	644.00	10852.00	5330	20230608	-26.92	3185	20231023	22.29	4750	-18.00	20240208	3350	16.27	20240126	5130	-24.07	20230614	3185	22.29	20231023	0.59	N	025530	500	74 억	163372	N	N	9	N	N
88	20240614	100331	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	0	3	0.00	16070840	4114	10.64	3905	3940	3895	5090	2745	3920	3906.38	1.09	-1144	4013	3966	3898	3851	3783	3990	3875	75	1170	500	2580	5	1	14934008	585	6.09	0.36	12	0.03	644.00	10852.00	5330	20230608	-26.45	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	5130	-23.59	20230614	3185	23.08	20231023	0.59	N	025530	500	74 억	163372	N	N	9	N	N
89	20240614	090334	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	0	3	0.00	2026725	519	1.34	3905	3920	3905	5090	2745	3920	3905.06	1.09	-3	4013	3966	3898	3851	3783	3990	3875	75	1170	500	2580	5	1	14934008	585	6.09	0.36	12	0.00	644.00	10852.00	5330	20230608	-26.45	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	5130	-23.59	20230614	3185	23.08	20231023	0.59	N	025530	500	74 억	163372	N	N	9	N	N
90	20240613	160329	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	60	2	1.55	149983745	38530	123.20	3830	3945	3830	5010	2705	3860	3892.53	1.06	766	3916	3887	3846	3817	3776	3902	3832	75	1150	500	2540	5	1	14934008	585	6.09	0.36	12	0.26	644.00	10852.00	5470	20230607	-28.34	3185	20231023	23.08	4750	-17.47	20240208	3350	17.01	20240126	5180	-24.32	20230613	3185	23.08	20231023	0.70	N	025530	500	74 억	157897	N	N	9	N	N
91	20240613	150336	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	55	2	1.42	129813700	33373	106.71	3830	3945	3830	5010	2705	3860	3889.78	1.06	1444	3916	3887	3846	3817	3776	3902	3832	75	1150	500	2540	5	1	14934008	585	6.08	0.36	12	0.22	644.00	10852.00	5470	20230607	-28.43	3185	20231023	22.92	4750	-17.58	20240208	3350	16.87	20240126	5180	-24.42	20230613	3185	22.92	20231023	0.70	N	025530	500	74 억	157897	N	N	3	N	N
92	20240613	140330	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	50	2	1.30	115300465	29656	94.82	3830	3945	3830	5010	2705	3860	3887.93	1.06	2882	3916	3887	3846	3817	3776	3902	3832	75	1150	500	2540	5	1	14934008	584	6.07	0.36	12	0.20	644.00	10852.00	5470	20230607	-28.52	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	5180	-24.52	20230613	3185	22.76	20231023	0.70	N	025530	500	74 억	157897	N	N	3	N	N
93	20240613	130333	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	45	2	1.17	112220715	28868	92.30	3830	3945	3830	5010	2705	3860	3887.37	1.06	3196	3916	3887	3846	3817	3776	3902	3832	75	1150	500	2540	5	1	14934008	583	6.06	0.36	12	0.19	644.00	10852.00	5470	20230607	-28.61	3185	20231023	22.61	4750	-17.79	20240208	3350	16.57	20240126	5180	-24.61	20230613	3185	22.61	20231023	0.70	N	025530	500	74 억	157897	N	N	3	N	N
94	20240613	120332	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	65	2	1.68	107356965	27622	88.32	3830	3945	3830	5010	2705	3860	3886.65	1.06	3123	3916	3887	3846	3817	3776	3902	3832	75	1150	500	2540	5	1	14934008	586	6.09	0.36	12	0.18	644.00	10852.00	5470	20230607	-28.24	3185	20231023	23.23	4750	-17.37	20240208	3350	17.16	20240126	5180	-24.23	20230613	3185	23.23	20231023	0.70	N	025530	500	74 억	157897	N	N	3	N	N
95	20240613	110329	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	65	2	1.68	102251090	26319	84.15	3830	3945	3830	5010	2705	3860	3885.07	1.06	3406	3916	3887	3846	3817	3776	3902	3832	75	1150	500	2540	5	1	14934008	586	6.09	0.36	12	0.18	644.00	10852.00	5470	20230607	-28.24	3185	20231023	23.23	4750	-17.37	20240208	3350	17.16	20240126	5180	-24.23	20230613	3185	23.23	20231023	0.70	N	025530	500	74 억	157897	N	N	3	N	N
96	20240613	100329	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	10	2	0.26	29136940	7535	24.09	3830	3895	3830	5010	2705	3860	3866.88	1.06	1545	3916	3887	3846	3817	3776	3902	3832	75	1150	500	2540	5	1	14934008	578	6.01	0.36	12	0.05	644.00	10852.00	5470	20230607	-29.25	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	5180	-25.29	20230613	3185	21.51	20231023	0.70	N	025530	500	74 억	157897	N	N	3	N	N
97	20240613	090333	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	0	3	0.00	579530	151	0.48	3830	3860	3830	5010	2705	3860	3837.95	1.06	-7	3916	3887	3846	3817	3776	3902	3832	75	1150	500	2540	5	1	14934008	576	5.99	0.36	12	0.00	644.00	10852.00	5470	20230607	-29.43	3185	20231023	21.19	4750	-18.74	20240208	3350	15.22	20240126	5180	-25.48	20230613	3185	21.19	20231023	0.70	N	025530	500	74 억	157897	N	N	3	N	N
98	20240612	160326	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	0	3	0.00	119728315	31274	83.86	3855	3875	3805	5010	2705	3860	3828.37	1.04	1937	3926	3892	3846	3812	3766	3910	3830	75	1150	500	2540	5	1	14934008	576	5.99	0.36	12	0.21	644.00	10852.00	5960	20230605	-35.23	3185	20231023	21.19	4750	-18.74	20240208	3350	15.22	20240126	5180	-25.48	20230613	3185	21.19	20231023	0.79	N	025530	500	74 억	155945	N	N	3	N	N
99	20240612	150334	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-15	5	-0.39	107779730	28173	75.55	3855	3875	3805	5010	2705	3860	3825.64	1.04	1964	3926	3892	3846	3812	3766	3910	3830	75	1150	500	2540	5	1	14934008	574	5.97	0.35	12	0.19	644.00	10852.00	5960	20230605	-35.49	3185	20231023	20.72	4750	-19.05	20240208	3350	14.78	20240126	5180	-25.77	20230613	3185	20.72	20231023	0.79	N	025530	500	74 억	155945	N	N	10	N	N
100	20240612	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-10	5	-0.26	102367595	26760	71.76	3855	3875	3805	5010	2705	3860	3825.40	1.04	2068	3926	3892	3846	3812	3766	3910	3830	75	1150	500	2540	5	1	14934008	575	5.98	0.35	12	0.18	644.00	10852.00	5960	20230605	-35.40	3185	20231023	20.88	4750	-18.95	20240208	3350	14.93	20240126	5180	-25.68	20230613	3185	20.88	20231023	0.79	N	025530	500	74 억	155945	N	N	10	N	N
101	20240612	130328	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-25	5	-0.65	101073115	26423	70.85	3855	3875	3805	5010	2705	3860	3825.19	1.04	2137	3926	3892	3846	3812	3766	3910	3830	75	1150	500	2540	5	1	14934008	573	5.95	0.35	12	0.18	644.00	10852.00	5960	20230605	-35.65	3185	20231023	20.41	4750	-19.26	20240208	3350	14.48	20240126	5180	-25.97	20230613	3185	20.41	20231023	0.79	N	025530	500	74 억	155945	N	N	10	N	N
102	20240612	120328	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-50	5	-1.30	83668120	21862	58.62	3855	3875	3805	5010	2705	3860	3827.10	1.04	2058	3926	3892	3846	3812	3766	3910	3830	75	1150	500	2540	5	1	14934008	569	5.92	0.35	12	0.15	644.00	10852.00	5960	20230605	-36.07	3185	20231023	19.62	4750	-19.79	20240208	3350	13.73	20240126	5180	-26.45	20230613	3185	19.62	20231023	0.79	N	025530	500	74 억	155945	N	N	10	N	N
103	20240612	110327	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-5	5	-0.13	47328485	12333	33.07	3855	3875	3805	5010	2705	3860	3837.55	1.04	1826	3926	3892	3846	3812	3766	3910	3830	75	1150	500	2540	5	1	14934008	576	5.99	0.36	12	0.08	644.00	10852.00	5960	20230605	-35.32	3185	20231023	21.04	4750	-18.84	20240208	3350	15.07	20240126	5180	-25.58	20230613	3185	21.04	20231023	0.79	N	025530	500	74 억	155945	N	N	10	N	N
104	20240612	100328	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	10	2	0.26	41639095	10856	29.11	3855	3875	3805	5010	2705	3860	3835.58	1.04	1075	3926	3892	3846	3812	3766	3910	3830	75	1150	500	2540	5	1	14934008	578	6.01	0.36	12	0.07	644.00	10852.00	5960	20230605	-35.07	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	5180	-25.29	20230613	3185	21.51	20231023	0.79	N	025530	500	74 억	155945	N	N	10	N	N
105	20240612	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-30	5	-0.78	4119165	1071	2.87	3855	3860	3830	5010	2705	3860	3846.09	1.04	-19	3926	3892	3846	3812	3766	3910	3830	75	1150	500	2540	5	1	14934008	572	5.95	0.35	12	0.01	644.00	10852.00	5960	20230605	-35.74	3185	20231023	20.25	4750	-19.37	20240208	3350	14.33	20240126	5180	-26.06	20230613	3185	20.25	20231023	0.79	N	025530	500	74 억	155945	N	N	10	N	N
106	20240610	160325	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-105	5	-2.65	189414325	49108	249.68	3900	3915	3815	5150	2780	3965	3857.10	1.05	2556	4038	4001	3963	3926	3888	4020	3945	75	1185	500	2610	5	1	14934008	576	5.99	0.36	12	0.33	644.00	10852.00	6450	20230601	-40.16	3185	20231023	21.19	4750	-18.74	20240208	3350	15.22	20240126	5180	-25.48	20230613	3185	21.19	20231023	0.80	N	025530	500	74 억	157292	N	N	4	N	N
107	20240610	150328	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-100	5	-2.52	162498940	42103	214.07	3900	3915	3815	5150	2780	3965	3859.56	1.05	2936	4038	4001	3963	3926	3888	4020	3945	75	1185	500	2610	5	1	14934008	577	6.00	0.36	12	0.28	644.00	10852.00	6450	20230601	-40.08	3185	20231023	21.35	4750	-18.63	20240208	3350	15.37	20240126	5180	-25.39	20230613	3185	21.35	20231023	0.80	N	025530	500	74 억	157292	N	N	5	N	N
108	20240610	140326	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-95	5	-2.40	155412705	40267	204.73	3900	3915	3815	5150	2780	3965	3859.56	1.05	2763	4038	4001	3963	3926	3888	4020	3945	75	1185	500	2610	5	1	14934008	578	6.01	0.36	12	0.27	644.00	10852.00	6450	20230601	-40.00	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	5180	-25.29	20230613	3185	21.51	20231023	0.80	N	025530	500	74 억	157292	N	N	5	N	N
109	20240610	130326	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-80	5	-2.02	149070695	38622	196.37	3900	3915	3815	5150	2780	3965	3859.74	1.05	2763	4038	4001	3963	3926	3888	4020	3945	75	1185	500	2610	5	1	14934008	580	6.03	0.36	12	0.26	644.00	10852.00	6450	20230601	-39.77	3185	20231023	21.98	4750	-18.21	20240208	3350	15.97	20240126	5180	-25.00	20230613	3185	21.98	20231023	0.80	N	025530	500	74 억	157292	N	N	5	N	N
110	20240610	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-80	5	-2.02	145617880	37730	191.83	3900	3915	3815	5150	2780	3965	3859.47	1.05	2615	4038	4001	3963	3926	3888	4020	3945	75	1185	500	2610	5	1	14934008	580	6.03	0.36	12	0.25	644.00	10852.00	6450	20230601	-39.77	3185	20231023	21.98	4750	-18.21	20240208	3350	15.97	20240126	5180	-25.00	20230613	3185	21.98	20231023	0.80	N	025530	500	74 억	157292	N	N	5	N	N
111	20240610	110328	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-105	5	-2.65	134105985	34761	176.74	3900	3915	3815	5150	2780	3965	3857.94	1.05	2420	4038	4001	3963	3926	3888	4020	3945	75	1185	500	2610	5	1	14934008	576	5.99	0.36	12	0.23	644.00	10852.00	6450	20230601	-40.16	3185	20231023	21.19	4750	-18.74	20240208	3350	15.22	20240126	5180	-25.48	20230613	3185	21.19	20231023	0.80	N	025530	500	74 억	157292	N	N	5	N	N
112	20240610	100327	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-75	5	-1.89	56060035	14426	73.35	3900	3915	3860	5150	2780	3965	3886.04	1.05	603	4038	4001	3963	3926	3888	4020	3945	75	1185	500	2610	5	1	14934008	581	6.04	0.36	12	0.10	644.00	10852.00	6450	20230601	-39.69	3185	20231023	22.14	4750	-18.11	20240208	3350	16.12	20240126	5180	-24.90	20230613	3185	22.14	20231023	0.80	N	025530	500	74 억	157292	N	N	5	N	N
113	20240610	090331	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-55	5	-1.39	18355270	4709	23.94	3900	3910	3885	5150	2780	3965	3897.91	1.05	50	4038	4001	3963	3926	3888	4020	3945	75	1185	500	2610	5	1	14934008	584	6.07	0.36	12	0.03	644.00	10852.00	6450	20230601	-39.38	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	5180	-24.52	20230613	3185	22.76	20231023	0.80	N	025530	500	74 억	157292	N	N	5	N	N
114	20240607	160335	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	-35	5	-0.88	77156375	19503	58.51	3960	4000	3925	5200	2800	4000	3956.13	1.05	-1138	4106	4052	3961	3907	3816	4080	3935	75	1200	500	2640	5	1	14934008	592	6.16	0.37	12	0.13	644.00	10852.00	6450	20230601	-38.53	3185	20231023	24.49	4750	-16.53	20240208	3350	18.36	20240126	5470	-27.51	20230607	3185	24.49	20231023	0.84	N	025530	500	74 억	156911	N	N	5	N	N
115	20240607	150338	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-40	5	-1.00	73541960	18590	55.78	3960	4000	3925	5200	2800	4000	3956.00	1.05	-964	4106	4052	3961	3907	3816	4080	3935	75	1200	500	2640	5	1	14934008	591	6.15	0.36	12	0.12	644.00	10852.00	6450	20230601	-38.60	3185	20231023	24.33	4750	-16.63	20240208	3350	18.21	20240126	5470	-27.61	20230607	3185	24.33	20231023	0.84	N	025530	500	74 억	156911	N	N	0	N	N
116	20240607	140336	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-50	5	-1.25	63136760	15952	47.86	3960	4000	3935	5200	2800	4000	3957.92	1.05	-109	4106	4052	3961	3907	3816	4080	3935	75	1200	500	2640	5	1	14934008	590	6.13	0.36	12	0.11	644.00	10852.00	6450	20230601	-38.76	3185	20231023	24.02	4750	-16.84	20240208	3350	17.91	20240126	5470	-27.79	20230607	3185	24.02	20231023	0.84	N	025530	500	74 억	156911	N	N	0	N	N
117	20240607	130336	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-45	5	-1.12	58633775	14812	44.44	3960	4000	3935	5200	2800	4000	3958.53	1.05	-67	4106	4052	3961	3907	3816	4080	3935	75	1200	500	2640	5	1	14934008	591	6.14	0.36	12	0.10	644.00	10852.00	6450	20230601	-38.68	3185	20231023	24.18	4750	-16.74	20240208	3350	18.06	20240126	5470	-27.70	20230607	3185	24.18	20231023	0.84	N	025530	500	74 억	156911	N	N	0	N	N
118	20240607	120336	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-40	5	-1.00	56038025	14156	42.47	3960	4000	3935	5200	2800	4000	3958.61	1.05	-22	4106	4052	3961	3907	3816	4080	3935	75	1200	500	2640	5	1	14934008	591	6.15	0.36	12	0.09	644.00	10852.00	6450	20230601	-38.60	3185	20231023	24.33	4750	-16.63	20240208	3350	18.21	20240126	5470	-27.61	20230607	3185	24.33	20231023	0.84	N	025530	500	74 억	156911	N	N	0	N	N
119	20240607	110336	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-25	5	-0.62	49303680	12451	37.36	3960	4000	3935	5200	2800	4000	3959.82	1.05	-96	4106	4052	3961	3907	3816	4080	3935	75	1200	500	2640	5	1	14934008	594	6.17	0.37	12	0.08	644.00	10852.00	6450	20230601	-38.37	3185	20231023	24.80	4750	-16.32	20240208	3350	18.66	20240126	5470	-27.33	20230607	3185	24.80	20231023	0.84	N	025530	500	74 억	156911	N	N	0	N	N
120	20240607	100335	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	-5	5	-0.12	15691605	3951	11.85	3960	4000	3940	5200	2800	4000	3971.55	1.05	-313	4106	4052	3961	3907	3816	4080	3935	75	1200	500	2640	5	1	14934008	597	6.20	0.37	12	0.03	644.00	10852.00	6450	20230601	-38.06	3185	20231023	25.43	4750	-15.89	20240208	3350	19.25	20240126	5470	-26.97	20230607	3185	25.43	20231023	0.84	N	025530	500	74 억	156911	N	N	0	N	N
121	20240607	090332	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	0	3	0.00	2059440	517	1.55	3960	4000	3960	5200	2800	4000	3983.44	1.05	-211	4106	4052	3961	3907	3816	4080	3935	75	1200	500	2640	5	1	14934008	597	6.21	0.37	12	0.00	644.00	10852.00	6450	20230601	-37.98	3185	20231023	25.59	4750	-15.79	20240208	3350	19.40	20240126	5470	-26.87	20230607	3185	25.59	20231023	0.84	N	025530	500	74 억	156911	N	N	0	N	N
122	20240605	160332	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	90	2	2.30	131463405	33105	64.84	3870	4015	3870	5080	2740	3910	3971.11	1.04	1832	4070	3990	3950	3870	3830	3970	3850	75	1170	500	2580	5	1	14934008	597	6.21	0.37	12	0.22	644.00	10852.00	6450	20230601	-37.98	3185	20231023	25.59	4750	-15.79	20240208	3350	19.40	20240126	5960	-32.89	20230605	3185	25.59	20231023	0.83	N	025530	500	74 억	155386	N	N	3	N	N
123	20240605	150332	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	90	2	2.30	125565535	31627	61.94	3870	4015	3870	5080	2740	3910	3970.21	1.04	2182	4070	3990	3950	3870	3830	3970	3850	75	1170	500	2580	5	1	14934008	597	6.21	0.37	12	0.21	644.00	10852.00	6450	20230601	-37.98	3185	20231023	25.59	4750	-15.79	20240208	3350	19.40	20240126	5960	-32.89	20230605	3185	25.59	20231023	0.83	N	025530	500	74 억	155386	N	N	3	N	N
124	20240605	140331	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	85	2	2.17	94366990	23834	46.68	3870	4000	3870	5080	2740	3910	3959.35	1.04	726	4070	3990	3950	3870	3830	3970	3850	75	1170	500	2580	5	1	14934008	597	6.20	0.37	12	0.16	644.00	10852.00	6450	20230601	-38.06	3185	20231023	25.43	4750	-15.89	20240208	3350	19.25	20240126	5960	-32.97	20230605	3185	25.43	20231023	0.83	N	025530	500	74 억	155386	N	N	3	N	N
125	20240605	130334	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	70	2	1.79	56359970	14300	28.01	3870	3985	3870	5080	2740	3910	3941.27	1.04	306	4070	3990	3950	3870	3830	3970	3850	75	1170	500	2580	5	1	14934008	594	6.18	0.37	12	0.10	644.00	10852.00	6450	20230601	-38.29	3185	20231023	24.96	4750	-16.21	20240208	3350	18.81	20240126	5960	-33.22	20230605	3185	24.96	20231023	0.83	N	025530	500	74 억	155386	N	N	3	N	N
126	20240605	120332	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	70	2	1.79	44392165	11271	22.08	3870	3985	3870	5080	2740	3910	3938.63	1.04	-731	4070	3990	3950	3870	3830	3970	3850	75	1170	500	2580	5	1	14934008	594	6.18	0.37	12	0.08	644.00	10852.00	6450	20230601	-38.29	3185	20231023	24.96	4750	-16.21	20240208	3350	18.81	20240126	5960	-33.22	20230605	3185	24.96	20231023	0.83	N	025530	500	74 억	155386	N	N	3	N	N
127	20240605	110334	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	60	2	1.53	25315925	6466	12.66	3870	3970	3870	5080	2740	3910	3915.24	1.04	96	4070	3990	3950	3870	3830	3970	3850	75	1170	500	2580	5	1	14934008	593	6.16	0.37	12	0.04	644.00	10852.00	6450	20230601	-38.45	3185	20231023	24.65	4750	-16.42	20240208	3350	18.51	20240126	5960	-33.39	20230605	3185	24.65	20231023	0.83	N	025530	500	74 억	155386	N	N	3	N	N
128	20240605	100334	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	0	3	0.00	14708115	3767	7.38	3870	3965	3870	5080	2740	3910	3904.46	1.04	31	4070	3990	3950	3870	3830	3970	3850	75	1170	500	2580	5	1	14934008	584	6.07	0.36	12	0.03	644.00	10852.00	6450	20230601	-39.38	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	5960	-34.40	20230605	3185	22.76	20231023	0.83	N	025530	500	74 억	155386	N	N	3	N	N
129	20240605	090333	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	0	3	0.00	4738295	1224	2.40	3870	3910	3870	5080	2740	3910	3871.00	1.04	-121	4070	3990	3950	3870	3830	3970	3850	75	1170	500	2580	5	1	14934008	584	6.07	0.36	12	0.01	644.00	10852.00	6450	20230601	-39.38	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	5960	-34.40	20230605	3185	22.76	20231023	0.83	N	025530	500	74 억	155386	N	N	3	N	N
130	20240604	160330	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-95	5	-2.37	202628525	50923	89.12	3960	4030	3910	5200	2805	4005	3979.12	1.07	-2761	4105	4055	3990	3940	3875	4022	3907	75	1195	500	2640	5	1	14934008	584	6.07	0.36	12	0.34	644.00	10852.00	6450	20230601	-39.38	3185	20231023	22.76	4750	-17.68	20240208	3350	16.72	20240126	5960	-34.40	20230605	3185	22.76	20231023	0.79	N	025530	500	74 억	159060	N	N	3	N	N
131	20240604	150331	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-60	5	-1.50	183994725	46173	80.81	3960	4030	3930	5200	2805	4005	3984.90	1.07	-2397	4105	4055	3990	3940	3875	4022	3907	75	1195	500	2640	5	1	14934008	589	6.13	0.36	12	0.31	644.00	10852.00	6450	20230601	-38.84	3185	20231023	23.86	4750	-16.95	20240208	3350	17.76	20240126	5960	-33.81	20230605	3185	23.86	20231023	0.79	N	025530	500	74 억	159060	N	N	5	N	N
132	20240604	140332	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-25	5	-0.62	169848135	42598	74.55	3960	4030	3930	5200	2805	4005	3987.23	1.07	-1456	4105	4055	3990	3940	3875	4022	3907	75	1195	500	2640	5	1	14934008	594	6.18	0.37	12	0.29	644.00	10852.00	6450	20230601	-38.29	3185	20231023	24.96	4750	-16.21	20240208	3350	18.81	20240126	5960	-33.22	20230605	3185	24.96	20231023	0.79	N	025530	500	74 억	159060	N	N	5	N	N
133	20240604	130330	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-75	5	-1.87	154742920	38783	67.88	3960	4030	3930	5200	2805	4005	3989.97	1.07	-1497	4105	4055	3990	3940	3875	4022	3907	75	1195	500	2640	5	1	14934008	587	6.10	0.36	12	0.26	644.00	10852.00	6450	20230601	-39.07	3185	20231023	23.39	4750	-17.26	20240208	3350	17.31	20240126	5960	-34.06	20230605	3185	23.39	20231023	0.79	N	025530	500	74 억	159060	N	N	5	N	N
134	20240604	120329	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	-20	5	-0.50	129191900	32323	56.57	3960	4030	3960	5200	2805	4005	3996.90	1.07	-202	4105	4055	3990	3940	3875	4022	3907	75	1195	500	2640	5	1	14934008	595	6.19	0.37	12	0.22	644.00	10852.00	6450	20230601	-38.22	3185	20231023	25.12	4750	-16.11	20240208	3350	18.96	20240126	5960	-33.14	20230605	3185	25.12	20231023	0.79	N	025530	500	74 억	159060	N	N	5	N	N
135	20240604	110329	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	10	2	0.25	72130020	18046	31.58	3960	4030	3960	5200	2805	4005	3997.01	1.07	-28	4105	4055	3990	3940	3875	4022	3907	75	1195	500	2640	5	1	14934008	600	6.23	0.37	12	0.12	644.00	10852.00	6450	20230601	-37.75	3185	20231023	26.06	4750	-15.47	20240208	3350	19.85	20240126	5960	-32.63	20230605	3185	26.06	20231023	0.79	N	025530	500	74 억	159060	N	N	5	N	N
136	20240604	100329	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	15	2	0.37	41843775	10479	18.34	3960	4030	3960	5200	2805	4005	3993.11	1.07	-1983	4105	4055	3990	3940	3875	4022	3907	75	1195	500	2640	5	1	14934008	600	6.24	0.37	12	0.07	644.00	10852.00	6450	20230601	-37.67	3185	20231023	26.22	4750	-15.37	20240208	3350	20.00	20240126	5960	-32.55	20230605	3185	26.22	20231023	0.79	N	025530	500	74 억	159060	N	N	5	N	N
137	20240604	090332	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	-15	5	-0.37	10831485	2733	4.78	3960	3990	3960	5200	2805	4005	3963.22	1.07	67	4105	4055	3990	3940	3875	4022	3907	75	1195	500	2640	5	1	14934008	596	6.20	0.37	12	0.02	644.00	10852.00	6450	20230601	-38.14	3185	20231023	25.27	4750	-16.00	20240208	3350	19.10	20240126	5960	-33.05	20230605	3185	25.27	20231023	0.79	N	025530	500	74 억	159060	N	N	5	N	N
138	20240603	160327	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	-20	5	-0.50	227240615	57125	45.43	4025	4040	3925	5230	2820	4025	3977.93	1.02	10355	4155	4090	3985	3920	3815	4122	3952	75	1205	500	2650	5	1	14934008	598	6.22	0.37	12	0.38	644.00	10852.00	6450	20230601	-37.91	3185	20231023	25.75	4750	-15.68	20240208	3350	19.55	20240126	5960	-32.80	20230605	3185	25.75	20231023	0.79	N	025530	500	74 억	151603	N	N	5	N	N
139	20240603	150327	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	-30	5	-0.75	219095395	55090	43.81	4025	4040	3925	5230	2820	4025	3977.04	1.02	10087	4155	4090	3985	3920	3815	4122	3952	75	1205	500	2650	5	1	14934008	597	6.20	0.37	12	0.37	644.00	10852.00	6450	20230601	-38.06	3185	20231023	25.43	4750	-15.89	20240208	3350	19.25	20240126	5960	-32.97	20230605	3185	25.43	20231023	0.79	N	025530	500	74 억	151603	N	N	0	N	N
140	20240603	140327	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-45	5	-1.12	166132030	41798	33.24	4025	4040	3925	5230	2820	4025	3974.64	1.02	8805	4155	4090	3985	3920	3815	4122	3952	75	1205	500	2650	5	1	14934008	594	6.18	0.37	12	0.28	644.00	10852.00	6450	20230601	-38.29	3185	20231023	24.96	4750	-16.21	20240208	3350	18.81	20240126	5960	-33.22	20230605	3185	24.96	20231023	0.79	N	025530	500	74 억	151603	N	N	0	N	N
141	20240603	130327	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	-15	5	-0.37	154992920	39005	31.02	4025	4040	3925	5230	2820	4025	3973.67	1.02	9049	4155	4090	3985	3920	3815	4122	3952	75	1205	500	2650	5	1	14934008	599	6.23	0.37	12	0.26	644.00	10852.00	6450	20230601	-37.83	3185	20231023	25.90	4750	-15.58	20240208	3350	19.70	20240126	5960	-32.72	20230605	3185	25.90	20231023	0.79	N	025530	500	74 억	151603	N	N	0	N	N
142	20240603	120327	57	100.00	KOSPI	유통업	N	N	N	N	N	4030	5	2	0.12	146121205	36793	29.26	4025	4040	3925	5230	2820	4025	3971.44	1.02	8791	4155	4090	3985	3920	3815	4122	3952	75	1205	500	2650	5	1	14934008	602	6.26	0.37	12	0.25	644.00	10852.00	6450	20230601	-37.52	3185	20231023	26.53	4750	-15.16	20240208	3350	20.30	20240126	5960	-32.38	20230605	3185	26.53	20231023	0.79	N	025530	500	74 억	151603	N	N	0	N	N
143	20240603	110325	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-70	5	-1.74	124986465	31516	25.06	4025	4030	3925	5230	2820	4025	3965.81	1.02	8937	4155	4090	3985	3920	3815	4122	3952	75	1205	500	2650	5	1	14934008	591	6.14	0.36	12	0.21	644.00	10852.00	6450	20230601	-38.68	3185	20231023	24.18	4750	-16.74	20240208	3350	18.06	20240126	5960	-33.64	20230605	3185	24.18	20231023	0.79	N	025530	500	74 억	151603	N	N	0	N	N
144	20240603	100324	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-50	5	-1.24	54082215	13507	10.74	4025	4030	3975	5230	2820	4025	4004.01	1.02	471	4155	4090	3985	3920	3815	4122	3952	75	1205	500	2650	5	1	14934008	594	6.17	0.37	12	0.09	644.00	10852.00	6450	20230601	-38.37	3185	20231023	24.80	4750	-16.32	20240208	3350	18.66	20240126	5960	-33.31	20230605	3185	24.80	20231023	0.79	N	025530	500	74 억	151603	N	N	0	N	N
145	20240603	090324	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	-20	5	-0.50	11280040	2805	2.23	4025	4030	4005	5230	2820	4025	4021.40	1.02	-1843	4155	4090	3985	3920	3815	4122	3952	75	1205	500	2650	5	1	14934008	598	6.22	0.37	12	0.02	644.00	10852.00	6450	20230601	-37.91	3185	20231023	25.75	4750	-15.68	20240208	3350	19.55	20240126	5960	-32.80	20230605	3185	25.75	20231023	0.79	N	025530	500	74 억	151603	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History