KissMeData/339770/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161225	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10150	-70	5	-0.68	1264877410	125077	182.69	10240	10270	10030	13280	7160	10220	10112.76	1.34	0	450	10433	10326	10163	10056	9893	10380	10110	126	3060	500	7350	10	1	24982540	2536	17.68	1.36	12	0.50	574.00	7475.00	12500	20240613	-18.80	6990	20231027	45.21	12500	-18.80	20240613	7470	35.88	20240102	12500	-18.80	20240613	6990	45.21	20231027	0.72	N	339770	500	125 억		334584	N	N	35	N	00	N
3	20240628	151239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10120	-100	5	-0.98	1220058070	120659	176.23	10240	10270	10030	13280	7160	10220	10111.62	1.34	0	399	10433	10326	10163	10056	9893	10380	10110	126	3060	500	7350	10	1	24982540	2528	17.63	1.35	12	0.48	574.00	7475.00	12500	20240613	-19.04	6990	20231027	44.78	12500	-19.04	20240613	7470	35.48	20240102	12500	-19.04	20240613	6990	44.78	20231027	0.72	N	339770	500	125 억		334584	N	N	42	N	00	N
4	20240628	141238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10090	-130	5	-1.27	1124405870	111203	162.42	10240	10270	10030	13280	7160	10220	10111.29	1.34	0	-2722	10433	10326	10163	10056	9893	10380	10110	126	3060	500	7350	10	1	24982540	2521	17.58	1.35	12	0.45	574.00	7475.00	12500	20240613	-19.28	6990	20231027	44.35	12500	-19.28	20240613	7470	35.07	20240102	12500	-19.28	20240613	6990	44.35	20231027	0.72	N	339770	500	125 억		334584	N	N	42	N	00	N
5	20240628	131236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10130	-90	5	-0.88	945899580	93500	136.57	10240	10270	10030	13280	7160	10220	10116.57	1.34	0	-3966	10433	10326	10163	10056	9893	10380	10110	126	3060	500	7350	10	1	24982540	2531	17.65	1.36	12	0.37	574.00	7475.00	12500	20240613	-18.96	6990	20231027	44.92	12500	-18.96	20240613	7470	35.61	20240102	12500	-18.96	20240613	6990	44.92	20231027	0.72	N	339770	500	125 억		334584	N	N	42	N	00	N
6	20240628	121234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10100	-120	5	-1.17	342639730	33888	49.50	10240	10240	10040	13280	7160	10220	10110.95	1.34	0	-2727	10433	10326	10163	10056	9893	10380	10110	126	3060	500	7350	10	1	24982540	2523	17.60	1.35	12	0.14	574.00	7475.00	12500	20240613	-19.20	6990	20231027	44.49	12500	-19.20	20240613	7470	35.21	20240102	12500	-19.20	20240613	6990	44.49	20231027	0.72	N	339770	500	125 억		334584	N	N	42	N	00	N
7	20240628	111214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10120	-100	5	-0.98	224175900	22163	32.37	10240	10240	10060	13280	7160	10220	10114.87	1.34	0	-3121	10433	10326	10163	10056	9893	10380	10110	126	3060	500	7350	10	1	24982540	2528	17.63	1.35	12	0.09	574.00	7475.00	12500	20240613	-19.04	6990	20231027	44.78	12500	-19.04	20240613	7470	35.48	20240102	12500	-19.04	20240613	6990	44.78	20231027	0.72	N	339770	500	125 억		334584	N	N	42	N	00	N
8	20240628	101210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10080	-140	5	-1.37	155945200	15424	22.53	10240	10240	10060	13280	7160	10220	10110.55	1.34	0	-3008	10433	10326	10163	10056	9893	10380	10110	126	3060	500	7350	10	1	24982540	2518	17.56	1.35	12	0.06	574.00	7475.00	12500	20240613	-19.36	6990	20231027	44.21	12500	-19.36	20240613	7470	34.94	20240102	12500	-19.36	20240613	6990	44.21	20231027	0.72	N	339770	500	125 억		334584	N	N	42	N	00	N
9	20240628	091216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10090	-130	5	-1.27	31033840	3054	4.46	10240	10240	10090	13280	7160	10220	10161.70	1.34	0	-970	10433	10326	10163	10056	9893	10380	10110	126	3060	500	7350	10	1	24982540	2521	17.58	1.35	12	0.01	574.00	7475.00	12500	20240613	-19.28	6990	20231027	44.35	12500	-19.28	20240613	7470	35.07	20240102	12500	-19.28	20240613	6990	44.35	20231027	0.72	N	339770	500	125 억		334584	N	N	42	N	00	N
10	20240627	161204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10220	20	2	0.20	691935350	68395	53.32	10150	10270	10000	13260	7140	10200	10116.65	1.30	0	10369	10546	10372	10216	10042	9886	10295	9965	126	3060	500	7340	10	1	24982540	2553	17.80	1.37	12	0.27	574.00	7475.00	12500	20240613	-18.24	6990	20231027	46.21	12500	-18.24	20240613	7470	36.81	20240102	12500	-18.24	20240613	6990	46.21	20231027	0.73	N	339770	500	125 억		324507	N	N	42	N	00	N
11	20240627	151211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10200	0	3	0.00	683001570	67520	52.63	10150	10270	10000	13260	7140	10200	10115.49	1.30	0	10277	10546	10372	10216	10042	9886	10295	9965	126	3060	500	7340	10	1	24982540	2548	17.77	1.36	12	0.27	574.00	7475.00	12500	20240613	-18.40	6990	20231027	45.92	12500	-18.40	20240613	7470	36.55	20240102	12500	-18.40	20240613	6990	45.92	20231027	0.73	N	339770	500	125 억		324507	N	N	106	N	00	N
12	20240627	141210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10150	-50	5	-0.49	615431900	60878	47.46	10150	10270	10000	13260	7140	10200	10109.20	1.30	0	7152	10546	10372	10216	10042	9886	10295	9965	126	3060	500	7340	10	1	24982540	2536	17.68	1.36	12	0.24	574.00	7475.00	12500	20240613	-18.80	6990	20231027	45.21	12500	-18.80	20240613	7470	35.88	20240102	12500	-18.80	20240613	6990	45.21	20231027	0.73	N	339770	500	125 억		324507	N	N	106	N	00	N
13	20240627	131209	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10130	-70	5	-0.69	572343110	56635	44.15	10150	10270	10000	13260	7140	10200	10105.75	1.30	0	4913	10546	10372	10216	10042	9886	10295	9965	126	3060	500	7340	10	1	24982540	2531	17.65	1.36	12	0.23	574.00	7475.00	12500	20240613	-18.96	6990	20231027	44.92	12500	-18.96	20240613	7470	35.61	20240102	12500	-18.96	20240613	6990	44.92	20231027	0.73	N	339770	500	125 억		324507	N	N	106	N	00	N
14	20240627	121211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10210	10	2	0.10	434325840	43030	33.54	10150	10270	10000	13260	7140	10200	10093.45	1.30	0	2864	10546	10372	10216	10042	9886	10295	9965	126	3060	500	7340	10	1	24982540	2551	17.79	1.37	12	0.17	574.00	7475.00	12500	20240613	-18.32	6990	20231027	46.07	12500	-18.32	20240613	7470	36.68	20240102	12500	-18.32	20240613	6990	46.07	20231027	0.73	N	339770	500	125 억		324507	N	N	106	N	00	N
15	20240627	111210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10130	-70	5	-0.69	322365650	31970	24.92	10150	10270	10000	13260	7140	10200	10083.22	1.30	0	126	10546	10372	10216	10042	9886	10295	9965	126	3060	500	7340	10	1	24982540	2531	17.65	1.36	12	0.13	574.00	7475.00	12500	20240613	-18.96	6990	20231027	44.92	12500	-18.96	20240613	7470	35.61	20240102	12500	-18.96	20240613	6990	44.92	20231027	0.73	N	339770	500	125 억		324507	N	N	106	N	00	N
16	20240627	101211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10100	-100	5	-0.98	284361910	28203	21.99	10150	10270	10000	13260	7140	10200	10082.50	1.30	0	73	10546	10372	10216	10042	9886	10295	9965	126	3060	500	7340	10	1	24982540	2523	17.60	1.35	12	0.11	574.00	7475.00	12500	20240613	-19.20	6990	20231027	44.49	12500	-19.20	20240613	7470	35.21	20240102	12500	-19.20	20240613	6990	44.49	20231027	0.73	N	339770	500	125 억		324507	N	N	106	N	00	N
17	20240627	091210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10250	50	2	0.49	29070000	2846	2.22	10150	10270	10150	13260	7140	10200	10214.56	1.30	0	-767	10546	10372	10216	10042	9886	10295	9965	126	3060	500	7340	10	1	24982540	2561	17.86	1.37	12	0.01	574.00	7475.00	12500	20240613	-18.00	6990	20231027	46.64	12500	-18.00	20240613	7470	37.22	20240102	12500	-18.00	20240613	6990	46.64	20231027	0.73	N	339770	500	125 억		324507	N	N	106	N	00	N
18	20240626	161205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10200	-70	5	-0.68	1297149120	127667	82.56	10390	10390	10060	13350	7190	10270	10160.41	1.21	0	21238	10903	10586	10413	10096	9923	10500	10010	126	3080	500	7390	10	1	24982540	2548	17.77	1.36	12	0.51	574.00	7475.00	12500	20240613	-18.40	6990	20231027	45.92	12500	-18.40	20240613	7470	36.55	20240102	12500	-18.40	20240613	6990	45.92	20231027	0.73	N	339770	500	125 억		302368	N	N	106	N	00	N
19	20240626	151210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10200	-70	5	-0.68	1265918210	124604	80.58	10390	10390	10060	13350	7190	10270	10159.53	1.21	0	20610	10903	10586	10413	10096	9923	10500	10010	126	3080	500	7390	10	1	24982540	2548	17.77	1.36	12	0.50	574.00	7475.00	12500	20240613	-18.40	6990	20231027	45.92	12500	-18.40	20240613	7470	36.55	20240102	12500	-18.40	20240613	6990	45.92	20231027	0.73	N	339770	500	125 억		302368	N	N	211	N	00	N
20	20240626	141207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10150	-120	5	-1.17	1170251800	115212	74.50	10390	10390	10060	13350	7190	10270	10157.38	1.21	0	18087	10903	10586	10413	10096	9923	10500	10010	126	3080	500	7390	10	1	24982540	2536	17.68	1.36	12	0.46	574.00	7475.00	12500	20240613	-18.80	6990	20231027	45.21	12500	-18.80	20240613	7470	35.88	20240102	12500	-18.80	20240613	6990	45.21	20231027	0.73	N	339770	500	125 억		302368	N	N	211	N	00	N
21	20240626	131207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10140	-130	5	-1.27	1116113940	109870	71.05	10390	10390	10060	13350	7190	10270	10158.50	1.21	0	17129	10903	10586	10413	10096	9923	10500	10010	126	3080	500	7390	10	1	24982540	2533	17.67	1.36	12	0.44	574.00	7475.00	12500	20240613	-18.88	6990	20231027	45.06	12500	-18.88	20240613	7470	35.74	20240102	12500	-18.88	20240613	6990	45.06	20231027	0.73	N	339770	500	125 억		302368	N	N	211	N	00	N
22	20240626	121205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10130	-140	5	-1.36	1048467770	103175	66.72	10390	10390	10060	13350	7190	10270	10162.03	1.21	0	15801	10903	10586	10413	10096	9923	10500	10010	126	3080	500	7390	10	1	24982540	2531	17.65	1.36	12	0.41	574.00	7475.00	12500	20240613	-18.96	6990	20231027	44.92	12500	-18.96	20240613	7470	35.61	20240102	12500	-18.96	20240613	6990	44.92	20231027	0.73	N	339770	500	125 억		302368	N	N	211	N	00	N
23	20240626	111207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10170	-100	5	-0.97	961558810	94625	61.19	10390	10390	10060	13350	7190	10270	10161.78	1.21	0	16557	10903	10586	10413	10096	9923	10500	10010	126	3080	500	7390	10	1	24982540	2541	17.72	1.36	12	0.38	574.00	7475.00	12500	20240613	-18.64	6990	20231027	45.49	12500	-18.64	20240613	7470	36.14	20240102	12500	-18.64	20240613	6990	45.49	20231027	0.73	N	339770	500	125 억		302368	N	N	211	N	00	N
24	20240626	101204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10140	-130	5	-1.27	672967620	66097	42.74	10390	10390	10070	13350	7190	10270	10181.52	1.21	0	6280	10903	10586	10413	10096	9923	10500	10010	126	3080	500	7390	10	1	24982540	2533	17.67	1.36	12	0.26	574.00	7475.00	12500	20240613	-18.88	6990	20231027	45.06	12500	-18.88	20240613	7470	35.74	20240102	12500	-18.88	20240613	6990	45.06	20231027	0.73	N	339770	500	125 억		302368	N	N	211	N	00	N
25	20240626	091208	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10270	0	3	0.00	45120040	4372	2.83	10390	10390	10240	13350	7190	10270	10320.23	1.21	0	-2491	10903	10586	10413	10096	9923	10500	10010	126	3080	500	7390	10	1	24982540	2566	17.89	1.37	12	0.02	574.00	7475.00	12500	20240613	-17.84	6990	20231027	46.92	12500	-17.84	20240613	7470	37.48	20240102	12500	-17.84	20240613	6990	46.92	20231027	0.73	N	339770	500	125 억		302368	N	N	211	N	00	N
26	20240625	161204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10270	-350	5	-3.30	1603849800	153976	139.04	10540	10730	10240	13800	7440	10620	10416.68	0.92	0	71956	11346	10982	10736	10372	10126	10860	10250	126	3180	500	7640	10	1	24982540	2566	17.89	1.37	12	0.62	574.00	7475.00	12500	20240613	-17.84	6990	20231027	46.92	12500	-17.84	20240613	7470	37.48	20240102	12500	-17.84	20240613	6990	46.92	20231027	0.69	N	339770	500	125 억		230476	N	N	211	N	00	N
27	20240625	151201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10260	-360	5	-3.39	1497879480	143675	129.74	10540	10730	10240	13800	7440	10620	10425.47	0.92	0	68597	11346	10982	10736	10372	10126	10860	10250	126	3180	500	7640	10	1	24982540	2563	17.87	1.37	12	0.58	574.00	7475.00	12500	20240613	-17.92	6990	20231027	46.78	12500	-17.92	20240613	7470	37.35	20240102	12500	-17.92	20240613	6990	46.78	20231027	0.69	N	339770	500	125 억		230476	N	N	120	N	00	N
28	20240625	141205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10440	-180	5	-1.69	847936310	80728	72.90	10540	10730	10380	13800	7440	10620	10503.62	0.92	0	33369	11346	10982	10736	10372	10126	10860	10250	126	3180	500	7640	10	1	24982540	2608	18.19	1.40	12	0.32	574.00	7475.00	12500	20240613	-16.48	6990	20231027	49.36	12500	-16.48	20240613	7470	39.76	20240102	12500	-16.48	20240613	6990	49.36	20231027	0.69	N	339770	500	125 억		230476	N	N	120	N	00	N
29	20240625	131205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10560	-60	5	-0.56	629740160	59925	54.11	10540	10730	10380	13800	7440	10620	10508.80	0.92	0	27794	11346	10982	10736	10372	10126	10860	10250	126	3180	500	7640	10	1	24982540	2638	18.40	1.41	12	0.24	574.00	7475.00	12500	20240613	-15.52	6990	20231027	51.07	12500	-15.52	20240613	7470	41.37	20240102	12500	-15.52	20240613	6990	51.07	20231027	0.69	N	339770	500	125 억		230476	N	N	120	N	00	N
30	20240625	121208	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10490	-130	5	-1.22	574125770	54633	49.33	10540	10730	10380	13800	7440	10620	10508.77	0.92	0	24461	11346	10982	10736	10372	10126	10860	10250	126	3180	500	7640	10	1	24982540	2621	18.28	1.40	12	0.22	574.00	7475.00	12500	20240613	-16.08	6990	20231027	50.07	12500	-16.08	20240613	7470	40.43	20240102	12500	-16.08	20240613	6990	50.07	20231027	0.69	N	339770	500	125 억		230476	N	N	120	N	00	N
31	20240625	111206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10510	-110	5	-1.04	493522260	46976	42.42	10540	10730	10380	13800	7440	10620	10505.83	0.92	0	18646	11346	10982	10736	10372	10126	10860	10250	126	3180	500	7640	10	1	24982540	2626	18.31	1.41	12	0.19	574.00	7475.00	12500	20240613	-15.92	6990	20231027	50.36	12500	-15.92	20240613	7470	40.70	20240102	12500	-15.92	20240613	6990	50.36	20231027	0.69	N	339770	500	125 억		230476	N	N	120	N	00	N
32	20240625	101205	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10600	-20	5	-0.19	350064480	33349	30.11	10540	10730	10380	13800	7440	10620	10496.99	0.92	0	14711	11346	10982	10736	10372	10126	10860	10250	126	3180	500	7640	10	1	24982540	2648	18.47	1.42	12	0.13	574.00	7475.00	12500	20240613	-15.20	6990	20231027	51.65	12500	-15.20	20240613	7470	41.90	20240102	12500	-15.20	20240613	6990	51.65	20231027	0.69	N	339770	500	125 억		230476	N	N	120	N	00	N
33	20240625	091204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10720	100	2	0.94	45977260	4332	3.91	10540	10730	10540	13800	7440	10620	10613.40	0.92	0	2574	11346	10982	10736	10372	10126	10860	10250	126	3180	500	7640	10	1	24982540	2678	18.68	1.43	12	0.02	574.00	7475.00	12500	20240613	-14.24	6990	20231027	53.36	12500	-14.24	20240613	7470	43.51	20240102	12500	-14.24	20240613	6990	53.36	20231027	0.69	N	339770	500	125 억		230476	N	N	120	N	00	N
34	20240624	161204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10620	-280	5	-2.57	1181498290	109821	98.26	11010	11100	10490	14170	7630	10900	10758.26	0.93	0	1275	11406	11152	10876	10622	10346	11280	10750	126	3270	500	7840	10	1	24982540	2653	18.50	1.42	12	0.44	574.00	7475.00	12500	20240613	-15.04	6990	20231027	51.93	12500	-15.04	20240613	7470	42.17	20240102	12500	-15.04	20240613	6990	51.93	20231027	0.75	N	339770	500	125 억		232321	N	N	120	N	00	N
35	20240624	151200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10640	-260	5	-2.39	1154831880	107312	96.01	11010	11100	10490	14170	7630	10900	10761.28	0.93	0	2204	11406	11152	10876	10622	10346	11280	10750	126	3270	500	7840	10	1	24982540	2658	18.54	1.42	12	0.43	574.00	7475.00	12500	20240613	-14.88	6990	20231027	52.22	12500	-14.88	20240613	7470	42.44	20240102	12500	-14.88	20240613	6990	52.22	20231027	0.75	N	339770	500	125 억		232321	N	N	68	N	00	N
36	20240624	141202	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10560	-340	5	-3.12	913891980	84436	75.54	11010	11100	10520	14170	7630	10900	10823.38	0.93	0	-6566	11406	11152	10876	10622	10346	11280	10750	126	3270	500	7840	10	1	24982540	2638	18.40	1.41	12	0.34	574.00	7475.00	12500	20240613	-15.52	6990	20231027	51.07	12500	-15.52	20240613	7470	41.37	20240102	12500	-15.52	20240613	6990	51.07	20231027	0.75	N	339770	500	125 억		232321	N	N	68	N	00	N
37	20240624	131159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10740	-160	5	-1.47	790157550	72795	65.13	11010	11100	10690	14170	7630	10900	10854.48	0.93	0	-6667	11406	11152	10876	10622	10346	11280	10750	126	3270	500	7840	10	1	24982540	2683	18.71	1.44	12	0.29	574.00	7475.00	12500	20240613	-14.08	6990	20231027	53.65	12500	-14.08	20240613	7470	43.78	20240102	12500	-14.08	20240613	6990	53.65	20231027	0.75	N	339770	500	125 억		232321	N	N	68	N	00	N
38	20240624	121200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10750	-150	5	-1.38	718587730	66125	59.16	11010	11100	10690	14170	7630	10900	10867.05	0.93	0	-7458	11406	11152	10876	10622	10346	11280	10750	126	3270	500	7840	10	1	24982540	2686	18.73	1.44	12	0.26	574.00	7475.00	12500	20240613	-14.00	6990	20231027	53.79	12500	-14.00	20240613	7470	43.91	20240102	12500	-14.00	20240613	6990	53.79	20231027	0.75	N	339770	500	125 억		232321	N	N	68	N	00	N
39	20240624	111203	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10710	-190	5	-1.74	589898490	54159	48.46	11010	11100	10690	14170	7630	10900	10891.96	0.93	0	-7560	11406	11152	10876	10622	10346	11280	10750	126	3270	500	7840	10	1	24982540	2676	18.66	1.43	12	0.22	574.00	7475.00	12500	20240613	-14.32	6990	20231027	53.22	12500	-14.32	20240613	7470	43.37	20240102	12500	-14.32	20240613	6990	53.22	20231027	0.75	N	339770	500	125 억		232321	N	N	68	N	00	N
40	20240624	101201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10890	-10	5	-0.09	317149030	28922	25.88	11010	11090	10800	14170	7630	10900	10965.95	0.93	0	-7314	11406	11152	10876	10622	10346	11280	10750	126	3270	500	7840	10	1	24982540	2721	18.97	1.46	12	0.12	574.00	7475.00	12500	20240613	-12.88	6990	20231027	55.79	12500	-12.88	20240613	7470	45.78	20240102	12500	-12.88	20240613	6990	55.79	20231027	0.75	N	339770	500	125 억		232321	N	N	68	N	00	N
41	20240624	091201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10990	90	2	0.83	120495660	11012	9.85	11010	11030	10800	14170	7630	10900	10942.69	0.93	0	-2448	11406	11152	10876	10622	10346	11280	10750	126	3270	500	7840	10	1	24982540	2746	19.15	1.47	12	0.04	574.00	7475.00	12500	20240613	-12.08	6990	20231027	57.22	12500	-12.08	20240613	7470	47.12	20240102	12500	-12.08	20240613	6990	57.22	20231027	0.75	N	339770	500	125 억		232321	N	N	68	N	00	N
42	20240621	161120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10900	0	3	0.00	1199838200	110280	43.27	10800	11130	10600	14170	7630	10900	10879.91	0.96	0	-9502	11800	11350	11010	10560	10220	11575	10785	126	3270	500	7840	10	1	24982540	2723	18.99	1.46	12	0.44	574.00	7475.00	12500	20240613	-12.80	6990	20231027	55.94	12500	-12.80	20240613	7470	45.92	20240102	12500	-12.80	20240613	6990	55.94	20231027	0.86	N	339770	500	125 억		240584	N	N	68	N	00	N
43	20240621	151122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10810	-90	5	-0.83	1124796900	103384	40.56	10800	11130	10600	14170	7630	10900	10879.79	0.96	0	-6168	11800	11350	11010	10560	10220	11575	10785	126	3270	500	7840	10	1	24982540	2701	18.83	1.45	12	0.41	574.00	7475.00	12500	20240613	-13.52	6990	20231027	54.65	12500	-13.52	20240613	7470	44.71	20240102	12500	-13.52	20240613	6990	54.65	20231027	0.86	N	339770	500	125 억		240584	N	N	164	N	00	N
44	20240621	141120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10780	-120	5	-1.10	1055912260	97001	38.06	10800	11130	10600	14170	7630	10900	10885.58	0.96	0	-7323	11800	11350	11010	10560	10220	11575	10785	126	3270	500	7840	10	1	24982540	2693	18.78	1.44	12	0.39	574.00	7475.00	12500	20240613	-13.76	6990	20231027	54.22	12500	-13.76	20240613	7470	44.31	20240102	12500	-13.76	20240613	6990	54.22	20231027	0.86	N	339770	500	125 억		240584	N	N	164	N	00	N
45	20240621	131121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11020	120	2	1.10	900731470	82777	32.48	10800	11130	10600	14170	7630	10900	10881.42	0.96	0	-6012	11800	11350	11010	10560	10220	11575	10785	126	3270	500	7840	10	1	24982540	2753	19.20	1.47	12	0.33	574.00	7475.00	12500	20240613	-11.84	6990	20231027	57.65	12500	-11.84	20240613	7470	47.52	20240102	12500	-11.84	20240613	6990	57.65	20231027	0.86	N	339770	500	125 억		240584	N	N	164	N	00	N
46	20240621	121124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11040	140	2	1.28	821823340	75614	29.67	10800	11130	10600	14170	7630	10900	10868.66	0.96	0	-4574	11800	11350	11010	10560	10220	11575	10785	126	3270	500	7840	10	1	24982540	2758	19.23	1.48	12	0.30	574.00	7475.00	12500	20240613	-11.68	6990	20231027	57.94	12500	-11.68	20240613	7470	47.79	20240102	12500	-11.68	20240613	6990	57.94	20231027	0.86	N	339770	500	125 억		240584	N	N	164	N	00	N
47	20240621	111122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10940	40	2	0.37	756157230	69631	27.32	10800	11130	10600	14170	7630	10900	10859.48	0.96	0	-4921	11800	11350	11010	10560	10220	11575	10785	126	3270	500	7840	10	1	24982540	2733	19.06	1.46	12	0.28	574.00	7475.00	12500	20240613	-12.48	6990	20231027	56.51	12500	-12.48	20240613	7470	46.45	20240102	12500	-12.48	20240613	6990	56.51	20231027	0.86	N	339770	500	125 억		240584	N	N	164	N	00	N
48	20240621	101119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10980	80	2	0.73	610213920	56241	22.07	10800	11130	10600	14170	7630	10900	10849.97	0.96	0	-5266	11800	11350	11010	10560	10220	11575	10785	126	3270	500	7840	10	1	24982540	2743	19.13	1.47	12	0.23	574.00	7475.00	12500	20240613	-12.16	6990	20231027	57.08	12500	-12.16	20240613	7470	46.99	20240102	12500	-12.16	20240613	6990	57.08	20231027	0.86	N	339770	500	125 억		240584	N	N	164	N	00	N
49	20240621	091124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10800	-100	5	-0.92	49046210	4521	1.77	10800	10920	10800	14170	7630	10900	10848.39	0.96	0	-2455	11800	11350	11010	10560	10220	11575	10785	126	3270	500	7840	10	1	24982540	2698	18.82	1.44	12	0.02	574.00	7475.00	12500	20240613	-13.60	6990	20231027	54.51	12500	-13.60	20240613	7470	44.58	20240102	12500	-13.60	20240613	6990	54.51	20231027	0.86	N	339770	500	125 억		240584	N	N	164	N	00	N
50	20240620	161116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10900	40	2	0.37	2821261720	253583	54.94	10670	11460	10670	14110	7610	10860	11125.61	0.83	0	35409	12233	11546	11093	10406	9953	11320	10180	126	3250	500	7810	10	1	24982540	2723	18.99	1.46	12	1.02	574.00	7475.00	12500	20240613	-12.80	6990	20231027	55.94	12500	-12.80	20240613	7470	45.92	20240102	12500	-12.80	20240613	6990	55.94	20231027	0.75	N	339770	500	125 억		206378	N	N	164	N	00	N
51	20240620	151113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10980	120	2	1.10	2694849530	242002	52.43	10670	11460	10670	14110	7610	10860	11135.65	0.83	0	33309	12233	11546	11093	10406	9953	11320	10180	126	3250	500	7810	10	1	24982540	2743	19.13	1.47	12	0.97	574.00	7475.00	12500	20240613	-12.16	6990	20231027	57.08	12500	-12.16	20240613	7470	46.99	20240102	12500	-12.16	20240613	6990	57.08	20231027	0.75	N	339770	500	125 억		206378	N	N	1530	N	00	N
52	20240620	141118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11020	160	2	1.47	2512234000	225373	48.83	10670	11460	10670	14110	7610	10860	11147.01	0.83	0	32460	12233	11546	11093	10406	9953	11320	10180	126	3250	500	7810	10	1	24982540	2753	19.20	1.47	12	0.90	574.00	7475.00	12500	20240613	-11.84	6990	20231027	57.65	12500	-11.84	20240613	7470	47.52	20240102	12500	-11.84	20240613	6990	57.65	20231027	0.75	N	339770	500	125 억		206378	N	N	1530	N	00	N
53	20240620	131117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10980	120	2	1.10	2371628470	212647	46.07	10670	11460	10670	14110	7610	10860	11152.89	0.83	0	27929	12233	11546	11093	10406	9953	11320	10180	126	3250	500	7810	10	1	24982540	2743	19.13	1.47	12	0.85	574.00	7475.00	12500	20240613	-12.16	6990	20231027	57.08	12500	-12.16	20240613	7470	46.99	20240102	12500	-12.16	20240613	6990	57.08	20231027	0.75	N	339770	500	125 억		206378	N	N	1530	N	00	N
54	20240620	121115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11020	160	2	1.47	2102554480	188188	40.77	10670	11460	10670	14110	7610	10860	11172.63	0.83	0	28728	12233	11546	11093	10406	9953	11320	10180	126	3250	500	7810	10	1	24982540	2753	19.20	1.47	12	0.75	574.00	7475.00	12500	20240613	-11.84	6990	20231027	57.65	12500	-11.84	20240613	7470	47.52	20240102	12500	-11.84	20240613	6990	57.65	20231027	0.75	N	339770	500	125 억		206378	N	N	1530	N	00	N
55	20240620	111117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11120	260	2	2.39	1973416630	176456	38.23	10670	11460	10670	14110	7610	10860	11183.62	0.83	0	28224	12233	11546	11093	10406	9953	11320	10180	126	3250	500	7810	10	1	24982540	2778	19.37	1.49	12	0.71	574.00	7475.00	12500	20240613	-11.04	6990	20231027	59.08	12500	-11.04	20240613	7470	48.86	20240102	12500	-11.04	20240613	6990	59.08	20231027	0.75	N	339770	500	125 억		206378	N	N	1530	N	00	N
56	20240620	101119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11150	290	2	2.67	1814038430	162132	35.13	10670	11460	10670	14110	7610	10860	11188.65	0.83	0	26861	12233	11546	11093	10406	9953	11320	10180	126	3250	500	7810	10	1	24982540	2786	19.43	1.49	12	0.65	574.00	7475.00	12500	20240613	-10.80	6990	20231027	59.51	12500	-10.80	20240613	7470	49.26	20240102	12500	-10.80	20240613	6990	59.51	20231027	0.75	N	339770	500	125 억		206378	N	N	1530	N	00	N
57	20240620	091123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11020	160	2	1.47	286322150	26129	5.66	10670	11080	10670	14110	7610	10860	10958.02	0.83	0	2059	12233	11546	11093	10406	9953	11320	10180	126	3250	500	7810	10	1	24982540	2753	19.20	1.47	12	0.10	574.00	7475.00	12500	20240613	-11.84	6990	20231027	57.65	12500	-11.84	20240613	7470	47.52	20240102	12500	-11.84	20240613	6990	57.65	20231027	0.75	N	339770	500	125 억		206378	N	N	1530	N	00	N
58	20240619	161111	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10860	-910	5	-7.73	5059292380	459779	106.80	11780	11780	10640	15300	8240	11770	11003.84	1.17	0	-87460	12643	12206	11663	11226	10683	12425	11445	126	3530	500	8470	10	1	24982540	2713	18.92	1.45	12	1.84	574.00	7475.00	12500	20240613	-13.12	6990	20231027	55.36	12500	-13.12	20240613	7470	45.38	20240102	12500	-13.12	20240613	6990	55.36	20231027	0.84	N	339770	500	125 억		293445	N	N	1362	N	00	N
59	20240619	151112	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10710	-1060	5	-9.01	4863748600	441614	102.58	11780	11780	10640	15300	8240	11770	11013.57	1.17	0	-87923	12643	12206	11663	11226	10683	12425	11445	126	3530	500	8470	10	1	24982540	2676	18.66	1.43	12	1.77	574.00	7475.00	12500	20240613	-14.32	6990	20231027	53.22	12500	-14.32	20240613	7470	43.37	20240102	12500	-14.32	20240613	6990	53.22	20231027	0.84	N	339770	500	125 억		293445	N	N	951	N	00	N
60	20240619	141121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10790	-980	5	-8.33	4419640950	400266	92.97	11780	11780	10640	15300	8240	11770	11041.75	1.17	0	-84828	12643	12206	11663	11226	10683	12425	11445	126	3530	500	8470	10	1	24982540	2696	18.80	1.44	12	1.60	574.00	7475.00	12500	20240613	-13.68	6990	20231027	54.36	12500	-13.68	20240613	7470	44.44	20240102	12500	-13.68	20240613	6990	54.36	20231027	0.84	N	339770	500	125 억		293445	N	N	951	N	00	N
61	20240619	131108	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10720	-1050	5	-8.92	4075210100	368287	85.55	11780	11780	10640	15300	8240	11770	11065.31	1.17	0	-72851	12643	12206	11663	11226	10683	12425	11445	126	3530	500	8470	10	1	24982540	2678	18.68	1.43	12	1.47	574.00	7475.00	12500	20240613	-14.24	6990	20231027	53.36	12500	-14.24	20240613	7470	43.51	20240102	12500	-14.24	20240613	6990	53.36	20231027	0.84	N	339770	500	125 억		293445	N	N	951	N	00	N
62	20240619	121109	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10700	-1070	5	-9.09	3710378840	334260	77.64	11780	11780	10640	15300	8240	11770	11100.27	1.17	0	-59158	12643	12206	11663	11226	10683	12425	11445	126	3530	500	8470	10	1	24982540	2673	18.64	1.43	12	1.34	574.00	7475.00	12500	20240613	-14.40	6990	20231027	53.08	12500	-14.40	20240613	7470	43.24	20240102	12500	-14.40	20240613	6990	53.08	20231027	0.84	N	339770	500	125 억		293445	N	N	951	N	00	N
63	20240619	111113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10880	-890	5	-7.56	2887831410	257840	59.89	11780	11780	10800	15300	8240	11770	11200.08	1.17	0	-41172	12643	12206	11663	11226	10683	12425	11445	126	3530	500	8470	10	1	24982540	2718	18.95	1.46	12	1.03	574.00	7475.00	12500	20240613	-12.96	6990	20231027	55.65	12500	-12.96	20240613	7470	45.65	20240102	12500	-12.96	20240613	6990	55.65	20231027	0.84	N	339770	500	125 억		293445	N	N	951	N	00	N
64	20240619	101116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11090	-680	5	-5.78	2056012210	182581	42.41	11780	11780	11000	15300	8240	11770	11260.81	1.17	0	-28436	12643	12206	11663	11226	10683	12425	11445	126	3530	500	8470	10	1	24982540	2771	19.32	1.48	12	0.73	574.00	7475.00	12500	20240613	-11.28	6990	20231027	58.66	12500	-11.28	20240613	7470	48.46	20240102	12500	-11.28	20240613	6990	58.66	20231027	0.84	N	339770	500	125 억		293445	N	N	951	N	00	N
65	20240619	091119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11420	-350	5	-2.97	314657020	27043	6.28	11780	11780	11410	15300	8240	11770	11635.42	1.17	0	-11111	12643	12206	11663	11226	10683	12425	11445	126	3530	500	8470	10	1	24982540	2853	19.90	1.53	12	0.11	574.00	7475.00	12500	20240613	-8.64	6990	20231027	63.38	12500	-8.64	20240613	7470	52.88	20240102	12500	-8.64	20240613	6990	63.38	20231027	0.84	N	339770	500	125 억		293445	N	N	951	N	00	N
66	20240618	161106	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11770	560	2	5.00	4994470920	429162	152.26	11200	12100	11120	14570	7850	11210	11638.27	1.08	0	33442	11863	11536	11343	11016	10823	11440	10920	126	3360	500	8070	10	1	24982540	2940	20.51	1.57	12	1.72	574.00	7475.00	12500	20240613	-5.84	6990	20231027	68.38	12500	-5.84	20240613	7470	57.56	20240102	12500	-5.84	20240613	6990	68.38	20231027	0.74	N	339770	500	125 억		270375	N	N	951	N	00	N
67	20240618	151105	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11570	360	2	3.21	4848028890	416648	147.82	11200	12100	11120	14570	7850	11210	11636.42	1.08	0	32281	11863	11536	11343	11016	10823	11440	10920	126	3360	500	8070	10	1	24982540	2890	20.16	1.55	12	1.67	574.00	7475.00	12500	20240613	-7.44	6990	20231027	65.52	12500	-7.44	20240613	7470	54.89	20240102	12500	-7.44	20240613	6990	65.52	20231027	0.74	N	339770	500	125 억		270375	N	N	18	N	00	N
68	20240618	141109	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11630	420	2	3.75	1984637850	174909	62.06	11200	11680	11120	14570	7850	11210	11347.17	1.08	0	-14760	11863	11536	11343	11016	10823	11440	10920	126	3360	500	8070	10	1	24982540	2905	20.26	1.56	12	0.70	574.00	7475.00	12500	20240613	-6.96	6990	20231027	66.38	12500	-6.96	20240613	7470	55.69	20240102	12500	-6.96	20240613	6990	66.38	20231027	0.74	N	339770	500	125 억		270375	N	N	18	N	00	N
69	20240618	131110	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11290	80	2	0.71	1289506110	114480	40.62	11200	11510	11120	14570	7850	11210	11264.32	1.08	0	-8339	11863	11536	11343	11016	10823	11440	10920	126	3360	500	8070	10	1	24982540	2821	19.67	1.51	12	0.46	574.00	7475.00	12500	20240613	-9.68	6990	20231027	61.52	12500	-9.68	20240613	7470	51.14	20240102	12500	-9.68	20240613	6990	61.52	20231027	0.74	N	339770	500	125 억		270375	N	N	18	N	00	N
70	20240618	121107	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11320	110	2	0.98	1166469740	103547	36.74	11200	11510	11120	14570	7850	11210	11265.45	1.08	0	-9170	11863	11536	11343	11016	10823	11440	10920	126	3360	500	8070	10	1	24982540	2828	19.72	1.51	12	0.41	574.00	7475.00	12500	20240613	-9.44	6990	20231027	61.95	12500	-9.44	20240613	7470	51.54	20240102	12500	-9.44	20240613	6990	61.95	20231027	0.74	N	339770	500	125 억		270375	N	N	18	N	00	N
71	20240618	111107	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11280	70	2	0.62	1000900630	88948	31.56	11200	11510	11120	14570	7850	11210	11252.95	1.08	0	-8828	11863	11536	11343	11016	10823	11440	10920	126	3360	500	8070	10	1	24982540	2818	19.65	1.51	12	0.36	574.00	7475.00	12500	20240613	-9.76	6990	20231027	61.37	12500	-9.76	20240613	7470	51.00	20240102	12500	-9.76	20240613	6990	61.37	20231027	0.74	N	339770	500	125 억		270375	N	N	18	N	00	N
72	20240618	101106	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11190	-20	5	-0.18	804495210	71432	25.34	11200	11510	11120	14570	7850	11210	11262.85	1.08	0	-9910	11863	11536	11343	11016	10823	11440	10920	126	3360	500	8070	10	1	24982540	2796	19.49	1.50	12	0.29	574.00	7475.00	12500	20240613	-10.48	6990	20231027	60.09	12500	-10.48	20240613	7470	49.80	20240102	12500	-10.48	20240613	6990	60.09	20231027	0.74	N	339770	500	125 억		270375	N	N	18	N	00	N
73	20240618	091116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11360	150	2	1.34	249023530	21886	7.76	11200	11510	11190	14570	7850	11210	11383.09	1.08	0	-3204	11863	11536	11343	11016	10823	11440	10920	126	3360	500	8070	10	1	24982540	2838	19.79	1.52	12	0.09	574.00	7475.00	12500	20240613	-9.12	6990	20231027	62.52	12500	-9.12	20240613	7470	52.07	20240102	12500	-9.12	20240613	6990	62.52	20231027	0.74	N	339770	500	125 억		270375	N	N	18	N	00	N
74	20240617	161057	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11210	-340	5	-2.94	3169888470	278223	24.17	11580	11670	11150	15010	8090	11550	11393.45	1.04	0	10559	12683	12116	11583	11016	10483	12400	11300	126	3460	500	8310	10	1	24982540	2801	19.53	1.50	12	1.11	574.00	7475.00	12500	20240613	-10.32	6990	20231027	60.37	12500	-10.32	20240613	7470	50.07	20240102	12500	-10.32	20240613	6990	60.37	20231027	0.47	N	339770	500	125 억		260890	N	N	18	N	00	N
75	20240617	151105	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11190	-360	5	-3.12	3070727950	269380	23.40	11580	11670	11150	15010	8090	11550	11399.23	1.04	0	10121	12683	12116	11583	11016	10483	12400	11300	126	3460	500	8310	10	1	24982540	2796	19.49	1.50	12	1.08	574.00	7475.00	12500	20240613	-10.48	6990	20231027	60.09	12500	-10.48	20240613	7470	49.80	20240102	12500	-10.48	20240613	6990	60.09	20231027	0.47	N	339770	500	125 억		260890	N	N	33	N	00	N
76	20240617	141055	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11300	-250	5	-2.16	2649290460	231948	20.15	11580	11670	11190	15010	8090	11550	11421.90	1.04	0	9411	12683	12116	11583	11016	10483	12400	11300	126	3460	500	8310	10	1	24982540	2823	19.69	1.51	12	0.93	574.00	7475.00	12500	20240613	-9.60	6990	20231027	61.66	12500	-9.60	20240613	7470	51.27	20240102	12500	-9.60	20240613	6990	61.66	20231027	0.47	N	339770	500	125 억		260890	N	N	33	N	00	N
77	20240617	131055	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11520	-30	5	-0.26	2326581330	203607	17.69	11580	11670	11190	15010	8090	11550	11426.81	1.04	0	7050	12683	12116	11583	11016	10483	12400	11300	126	3460	500	8310	10	1	24982540	2878	20.07	1.54	12	0.81	574.00	7475.00	12500	20240613	-7.84	6990	20231027	64.81	12500	-7.84	20240613	7470	54.22	20240102	12500	-7.84	20240613	6990	64.81	20231027	0.47	N	339770	500	125 억		260890	N	N	33	N	00	N
78	20240617	121056	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11380	-170	5	-1.47	1989221120	174050	15.12	11580	11670	11190	15010	8090	11550	11429.00	1.04	0	10869	12683	12116	11583	11016	10483	12400	11300	126	3460	500	8310	10	1	24982540	2843	19.83	1.52	12	0.70	574.00	7475.00	12500	20240613	-8.96	6990	20231027	62.80	12500	-8.96	20240613	7470	52.34	20240102	12500	-8.96	20240613	6990	62.80	20231027	0.47	N	339770	500	125 억		260890	N	N	33	N	00	N
79	20240617	111047	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11400	-150	5	-1.30	1646812900	143851	12.50	11580	11670	11190	15010	8090	11550	11448.03	1.04	0	8535	12683	12116	11583	11016	10483	12400	11300	126	3460	500	8310	10	1	24982540	2848	19.86	1.53	12	0.58	574.00	7475.00	12500	20240613	-8.80	6990	20231027	63.09	12500	-8.80	20240613	7470	52.61	20240102	12500	-8.80	20240613	6990	63.09	20231027	0.47	N	339770	500	125 억		260890	N	N	33	N	00	N
80	20240617	101046	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11640	90	2	0.78	1326011070	116066	10.08	11580	11670	11190	15010	8090	11550	11424.60	1.04	0	10094	12683	12116	11583	11016	10483	12400	11300	126	3460	500	8310	10	1	24982540	2908	20.28	1.56	12	0.46	574.00	7475.00	12500	20240613	-6.88	6990	20231027	66.52	12500	-6.88	20240613	7470	55.82	20240102	12500	-6.88	20240613	6990	66.52	20231027	0.47	N	339770	500	125 억		260890	N	N	33	N	00	N
81	20240617	091050	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11210	-340	5	-2.94	514223150	45196	3.93	11580	11670	11200	15010	8090	11550	11377.53	1.04	0	7889	12683	12116	11583	11016	10483	12400	11300	126	3460	500	8310	10	1	24982540	2801	19.53	1.50	12	0.18	574.00	7475.00	12500	20240613	-10.32	6990	20231027	60.37	12500	-10.32	20240613	7470	50.07	20240102	12500	-10.32	20240613	6990	60.37	20231027	0.47	N	339770	500	125 억		260890	N	N	33	N	00	N
82	20240614	160917	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11550	390	2	3.49	13364204140	1147266	71.12	11060	12150	11050	14500	7820	11160	11648.78	0.79	0	77823	13386	12272	11386	10272	9386	12830	10830	126	3340	500	8030	10	1	24982540	2885	20.12	1.55	12	4.59	574.00	7475.00	12500	20240613	-7.60	6990	20231027	65.24	12500	-7.60	20240613	7470	54.62	20240102	12500	-7.60	20240613	6990	65.24	20231027	0.47	N	339770	500	125 억		198162	N	N	33	N	00	N
83	20240614	150920	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11610	450	2	4.03	13014197900	1116834	69.23	11060	12150	11050	14500	7820	11160	11652.79	0.79	0	76836	13386	12272	11386	10272	9386	12830	10830	126	3340	500	8030	10	1	24982540	2900	20.23	1.55	12	4.47	574.00	7475.00	12500	20240613	-7.12	6990	20231027	66.09	12500	-7.12	20240613	7470	55.42	20240102	12500	-7.12	20240613	6990	66.09	20231027	0.47	N	339770	500	125 억		198162	N	N	456	N	00	N
84	20240614	140919	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11590	430	2	3.85	12644861590	1084960	67.25	11060	12150	11050	14500	7820	11160	11654.71	0.79	0	75074	13386	12272	11386	10272	9386	12830	10830	126	3340	500	8030	10	1	24982540	2895	20.19	1.55	12	4.34	574.00	7475.00	12500	20240613	-7.28	6990	20231027	65.81	12500	-7.28	20240613	7470	55.15	20240102	12500	-7.28	20240613	6990	65.81	20231027	0.47	N	339770	500	125 억		198162	N	N	456	N	00	N
85	20240614	130922	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11730	570	2	5.11	12043964790	1033404	64.06	11060	12150	11050	14500	7820	11160	11654.68	0.79	0	74068	13386	12272	11386	10272	9386	12830	10830	126	3340	500	8030	10	1	24982540	2930	20.44	1.57	12	4.14	574.00	7475.00	12500	20240613	-6.16	6990	20231027	67.81	12500	-6.16	20240613	7470	57.03	20240102	12500	-6.16	20240613	6990	67.81	20231027	0.47	N	339770	500	125 억		198162	N	N	456	N	00	N
86	20240614	120925	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11710	550	2	4.93	10763224010	924204	57.29	11060	12150	11050	14500	7820	11160	11645.97	0.79	0	69401	13386	12272	11386	10272	9386	12830	10830	126	3340	500	8030	10	1	24982540	2925	20.40	1.57	12	3.70	574.00	7475.00	12500	20240613	-6.32	6990	20231027	67.53	12500	-6.32	20240613	7470	56.76	20240102	12500	-6.32	20240613	6990	67.53	20231027	0.47	N	339770	500	125 억		198162	N	N	456	N	00	N
87	20240614	111036	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11660	500	2	4.48	8303743720	714990	44.32	11060	12150	11050	14500	7820	11160	11613.83	0.79	0	60000	13386	12272	11386	10272	9386	12830	10830	126	3340	500	8030	10	1	24982540	2913	20.31	1.56	12	2.86	574.00	7475.00	12500	20240613	-6.72	6990	20231027	66.81	12500	-6.72	20240613	7470	56.09	20240102	12500	-6.72	20240613	6990	66.81	20231027	0.47	N	339770	500	125 억		198162	N	N	456	N	00	N
88	20240614	101036	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11280	120	2	1.08	2886845480	254541	15.78	11060	11650	11050	14500	7820	11160	11341.42	0.79	0	40003	13386	12272	11386	10272	9386	12830	10830	126	3340	500	8030	10	1	24982540	2818	19.65	1.51	12	1.02	574.00	7475.00	12500	20240613	-9.76	6990	20231027	61.37	12500	-9.76	20240613	7470	51.00	20240102	12500	-9.76	20240613	6990	61.37	20231027	0.47	N	339770	500	125 억		198162	N	N	456	N	00	N
89	20240614	091042	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11510	350	2	3.14	1102688530	96560	5.99	11060	11650	11050	14500	7820	11160	11419.90	0.79	0	29826	13386	12272	11386	10272	9386	12830	10830	126	3340	500	8030	10	1	24982540	2875	20.05	1.54	12	0.39	574.00	7475.00	12500	20240613	-7.92	6990	20231027	64.66	12500	-7.92	20240613	7470	54.08	20240102	12500	-7.92	20240613	6990	64.66	20231027	0.47	N	339770	500	125 억		198162	N	N	456	N	00	N
90	20240613	161024	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11160	710	2	6.79	18655401740	1601182	819.82	10500	12500	10500	13580	7320	10450	11651.89	0.84	0	-12675	11283	10866	10453	10036	9623	11075	10245	126	3130	500	7520	10	1	24982540	2788	19.44	1.49	12	6.41	574.00	7475.00	12500	20240613	-10.72	6990	20231027	59.66	12500	-10.72	20240613	7470	49.40	20240102	12500	-10.72	20240613	6990	59.66	20231027	0.47	N	339770	500	125 억		210108	N	N	456	N	00	N
91	20240613	151043	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11300	850	2	8.13	16878854750	1444533	739.62	10500	12500	10500	13580	7320	10450	11684.64	0.84	0	-16415	11283	10866	10453	10036	9623	11075	10245	126	3130	500	7520	10	1	24982540	2823	19.69	1.51	12	5.78	574.00	7475.00	12500	20240613	-9.60	6990	20231027	61.66	12500	-9.60	20240613	7470	51.27	20240102	12500	-9.60	20240613	6990	61.66	20231027	0.47	N	339770	500	125 억		210108	N	N	4	N	00	N
92	20240613	141031	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10930	480	2	4.59	1344049010	123596	63.28	10500	11050	10500	13580	7320	10450	10874.53	0.84	0	8684	11283	10866	10453	10036	9623	11075	10245	126	3130	500	7520	10	1	24982540	2731	19.04	1.46	12	0.49	574.00	7475.00	11810	20240604	-7.45	6990	20231027	56.37	11810	-7.45	20240604	7470	46.32	20240102	11810	-7.45	20240604	6990	56.37	20231027	0.47	N	339770	500	125 억		210108	N	N	4	N	00	N
93	20240613	131029	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10990	540	2	5.17	1208381130	111224	56.95	10500	11050	10500	13580	7320	10450	10864.39	0.84	0	9623	11283	10866	10453	10036	9623	11075	10245	126	3130	500	7520	10	1	24982540	2746	19.15	1.47	12	0.45	574.00	7475.00	11810	20240604	-6.94	6990	20231027	57.22	11810	-6.94	20240604	7470	47.12	20240102	11810	-6.94	20240604	6990	57.22	20231027	0.47	N	339770	500	125 억		210108	N	N	4	N	00	N
94	20240613	121033	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10980	530	2	5.07	893430690	82643	42.31	10500	11000	10500	13580	7320	10450	10810.72	0.84	0	3893	11283	10866	10453	10036	9623	11075	10245	126	3130	500	7520	10	1	24982540	2743	19.13	1.47	12	0.33	574.00	7475.00	11810	20240604	-7.03	6990	20231027	57.08	11810	-7.03	20240604	7470	46.99	20240102	11810	-7.03	20240604	6990	57.08	20231027	0.47	N	339770	500	125 억		210108	N	N	4	N	00	N
95	20240613	111026	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10910	460	2	4.40	721517520	66934	34.27	10500	11000	10500	13580	7320	10450	10779.54	0.84	0	3445	11283	10866	10453	10036	9623	11075	10245	126	3130	500	7520	10	1	24982540	2726	19.01	1.46	12	0.27	574.00	7475.00	11810	20240604	-7.62	6990	20231027	56.08	11810	-7.62	20240604	7470	46.05	20240102	11810	-7.62	20240604	6990	56.08	20231027	0.47	N	339770	500	125 억		210108	N	N	4	N	00	N
96	20240613	101025	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10790	340	2	3.25	473316900	44154	22.61	10500	10850	10500	13580	7320	10450	10719.68	0.84	0	2930	11283	10866	10453	10036	9623	11075	10245	126	3130	500	7520	10	1	24982540	2696	18.80	1.44	12	0.18	574.00	7475.00	11810	20240604	-8.64	6990	20231027	54.36	11810	-8.64	20240604	7470	44.44	20240102	11810	-8.64	20240604	6990	54.36	20231027	0.47	N	339770	500	125 억		210108	N	N	4	N	00	N
97	20240613	091034	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10580	130	2	1.24	74023990	7011	3.59	10500	10640	10500	13580	7320	10450	10558.26	0.84	0	-2031	11283	10866	10453	10036	9623	11075	10245	126	3130	500	7520	10	1	24982540	2643	18.43	1.42	12	0.03	574.00	7475.00	11810	20240604	-10.41	6990	20231027	51.36	11810	-10.41	20240604	7470	41.63	20240102	11810	-10.41	20240604	6990	51.36	20231027	0.47	N	339770	500	125 억		210108	N	N	4	N	00	N
98	20240612	161016	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10450	130	2	1.26	2032765980	194250	94.45	10320	10870	10040	13410	7230	10320	10464.72	0.84	0	5357	10973	10646	10373	10046	9773	10510	9910	126	3090	500	7430	10	1	24982540	2611	18.21	1.40	12	0.78	574.00	7475.00	11810	20240604	-11.52	6990	20231027	49.50	11810	-11.52	20240604	7470	39.89	20240102	11810	-11.52	20240604	6990	49.50	20231027	0.42	N	339770	500	125 억		210102	N	N	4	N	00	N
99	20240612	151028	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10450	130	2	1.26	1981684650	189366	92.08	10320	10870	10040	13410	7230	10320	10464.84	0.84	0	4216	10973	10646	10373	10046	9773	10510	9910	126	3090	500	7430	10	1	24982540	2611	18.21	1.40	12	0.76	574.00	7475.00	11810	20240604	-11.52	6990	20231027	49.50	11810	-11.52	20240604	7470	39.89	20240102	11810	-11.52	20240604	6990	49.50	20231027	0.42	N	339770	500	125 억		210102	N	N	13	N	00	N
100	20240612	141020	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10540	220	2	2.13	1850048850	176817	85.98	10320	10870	10040	13410	7230	10320	10463.07	0.84	0	2770	10973	10646	10373	10046	9773	10510	9910	126	3090	500	7430	10	1	24982540	2633	18.36	1.41	12	0.71	574.00	7475.00	11810	20240604	-10.75	6990	20231027	50.79	11810	-10.75	20240604	7470	41.10	20240102	11810	-10.75	20240604	6990	50.79	20231027	0.42	N	339770	500	125 억		210102	N	N	13	N	00	N
101	20240612	131022	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10620	300	2	2.91	1793571740	171465	83.37	10320	10870	10040	13410	7230	10320	10460.28	0.84	0	2212	10973	10646	10373	10046	9773	10510	9910	126	3090	500	7430	10	1	24982540	2653	18.50	1.42	12	0.69	574.00	7475.00	11810	20240604	-10.08	6990	20231027	51.93	11810	-10.08	20240604	7470	42.17	20240102	11810	-10.08	20240604	6990	51.93	20231027	0.42	N	339770	500	125 억		210102	N	N	13	N	00	N
102	20240612	121021	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10650	330	2	3.20	1685111320	161237	78.40	10320	10870	10040	13410	7230	10320	10451.15	0.84	0	2150	10973	10646	10373	10046	9773	10510	9910	126	3090	500	7430	10	1	24982540	2661	18.55	1.42	12	0.65	574.00	7475.00	11810	20240604	-9.82	6990	20231027	52.36	11810	-9.82	20240604	7470	42.57	20240102	11810	-9.82	20240604	6990	52.36	20231027	0.42	N	339770	500	125 억		210102	N	N	13	N	00	N
103	20240612	111019	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10500	180	2	1.74	941757670	91589	44.53	10320	10690	10040	13410	7230	10320	10282.43	0.84	0	1046	10973	10646	10373	10046	9773	10510	9910	126	3090	500	7430	10	1	24982540	2623	18.29	1.40	12	0.37	574.00	7475.00	11810	20240604	-11.09	6990	20231027	50.21	11810	-11.09	20240604	7470	40.56	20240102	11810	-11.09	20240604	6990	50.21	20231027	0.42	N	339770	500	125 억		210102	N	N	13	N	00	N
104	20240612	101021	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10160	-160	5	-1.55	461446350	45624	22.18	10320	10320	10040	13410	7230	10320	10114.11	0.84	0	13840	10973	10646	10373	10046	9773	10510	9910	126	3090	500	7430	10	1	24982540	2538	17.70	1.36	12	0.18	574.00	7475.00	11810	20240604	-13.97	6990	20231027	45.35	11810	-13.97	20240604	7470	36.01	20240102	11810	-13.97	20240604	6990	45.35	20231027	0.42	N	339770	500	125 억		210102	N	N	13	N	00	N
105	20240612	091024	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10100	-220	5	-2.13	200663280	19783	9.62	10320	10320	10100	13410	7230	10320	10143.22	0.84	0	5360	10973	10646	10373	10046	9773	10510	9910	126	3090	500	7430	10	1	24982540	2523	17.60	1.35	12	0.08	574.00	7475.00	11810	20240604	-14.48	6990	20231027	44.49	11810	-14.48	20240604	7470	35.21	20240102	11810	-14.48	20240604	6990	44.49	20231027	0.42	N	339770	500	125 억		210102	N	N	13	N	00	N
106	20240610	161013	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10510	-390	5	-3.58	1696355640	159163	93.55	10880	10930	10450	14170	7630	10900	10658.74	0.57	0	21804	11486	11192	10906	10612	10326	11340	10760	126	3270	500	7840	10	1	24982540	2626	18.31	1.41	12	0.64	574.00	7475.00	11810	20240604	-11.01	6990	20231027	50.36	11810	-11.01	20240604	7470	40.70	20240102	11810	-11.01	20240604	6990	50.36	20231027	0.49	N	339770	500	125 억		143620	N	N	19	N	00	N
107	20240610	151023	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10450	-450	5	-4.13	1593813400	149399	87.81	10880	10930	10450	14170	7630	10900	10668.16	0.57	0	18203	11486	11192	10906	10612	10326	11340	10760	126	3270	500	7840	10	1	24982540	2611	18.21	1.40	12	0.60	574.00	7475.00	11810	20240604	-11.52	6990	20231027	49.50	11810	-11.52	20240604	7470	39.89	20240102	11810	-11.52	20240604	6990	49.50	20231027	0.49	N	339770	500	125 억		143620	N	N	6	N	00	N
108	20240610	141017	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10580	-320	5	-2.94	1248574820	116565	68.51	10880	10930	10540	14170	7630	10900	10711.40	0.57	0	13622	11486	11192	10906	10612	10326	11340	10760	126	3270	500	7840	10	1	24982540	2643	18.43	1.42	12	0.47	574.00	7475.00	11810	20240604	-10.41	6990	20231027	51.36	11810	-10.41	20240604	7470	41.63	20240102	11810	-10.41	20240604	6990	51.36	20231027	0.49	N	339770	500	125 억		143620	N	N	6	N	00	N
109	20240610	131013	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10570	-330	5	-3.03	1061724270	98941	58.15	10880	10930	10560	14170	7630	10900	10730.87	0.57	0	11240	11486	11192	10906	10612	10326	11340	10760	126	3270	500	7840	10	1	24982540	2641	18.41	1.41	12	0.40	574.00	7475.00	11810	20240604	-10.50	6990	20231027	51.22	11810	-10.50	20240604	7470	41.50	20240102	11810	-10.50	20240604	6990	51.22	20231027	0.49	N	339770	500	125 억		143620	N	N	6	N	00	N
110	20240610	121015	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10630	-270	5	-2.48	817960310	76004	44.67	10880	10930	10600	14170	7630	10900	10762.06	0.57	0	9505	11486	11192	10906	10612	10326	11340	10760	126	3270	500	7840	10	1	24982540	2656	18.52	1.42	12	0.30	574.00	7475.00	11810	20240604	-9.99	6990	20231027	52.07	11810	-9.99	20240604	7470	42.30	20240102	11810	-9.99	20240604	6990	52.07	20231027	0.49	N	339770	500	125 억		143620	N	N	6	N	00	N
111	20240610	111019	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10730	-170	5	-1.56	561410430	51986	30.55	10880	10930	10700	14170	7630	10900	10799.25	0.57	0	7451	11486	11192	10906	10612	10326	11340	10760	126	3270	500	7840	10	1	24982540	2681	18.69	1.44	12	0.21	574.00	7475.00	11810	20240604	-9.14	6990	20231027	53.51	11810	-9.14	20240604	7470	43.64	20240102	11810	-9.14	20240604	6990	53.51	20231027	0.49	N	339770	500	125 억		143620	N	N	6	N	00	N
112	20240610	101015	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10810	-90	5	-0.83	409550870	37881	22.26	10880	10930	10700	14170	7630	10900	10811.50	0.57	0	9411	11486	11192	10906	10612	10326	11340	10760	126	3270	500	7840	10	1	24982540	2701	18.83	1.45	12	0.15	574.00	7475.00	11810	20240604	-8.47	6990	20231027	54.65	11810	-8.47	20240604	7470	44.71	20240102	11810	-8.47	20240604	6990	54.65	20231027	0.49	N	339770	500	125 억		143620	N	N	6	N	00	N
113	20240610	091021	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10820	-80	5	-0.73	44168690	4090	2.40	10880	10880	10700	14170	7630	10900	10799.07	0.57	0	-358	11486	11192	10906	10612	10326	11340	10760	126	3270	500	7840	10	1	24982540	2703	18.85	1.45	12	0.02	574.00	7475.00	11810	20240604	-8.38	6990	20231027	54.79	11810	-8.38	20240604	7470	44.85	20240102	11810	-8.38	20240604	6990	54.79	20231027	0.49	N	339770	500	125 억		143620	N	N	6	N	00	N
114	20240607	161049	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10900	70	2	0.65	1856254730	169514	61.94	10690	11200	10620	14070	7590	10830	10950.66	0.48	0	22315	12003	11416	11083	10496	10163	11250	10330	126	3240	500	7790	10	1	24982540	2723	18.99	1.46	12	0.68	574.00	7475.00	11810	20240604	-7.71	6990	20231027	55.94	11810	-7.71	20240604	7470	45.92	20240102	11810	-7.71	20240604	6990	55.94	20231027	0.49	N	339770	500	125 억		120612	N	N	6	N	00	N
115	20240607	151057	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10870	40	2	0.37	1823596110	166509	60.84	10690	11200	10620	14070	7590	10830	10951.94	0.48	0	22519	12003	11416	11083	10496	10163	11250	10330	126	3240	500	7790	10	1	24982540	2716	18.94	1.45	12	0.67	574.00	7475.00	11810	20240604	-7.96	6990	20231027	55.51	11810	-7.96	20240604	7470	45.52	20240102	11810	-7.96	20240604	6990	55.51	20231027	0.49	N	339770	500	125 억		120612	N	N	8	N	00	N
116	20240607	141050	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10970	140	2	1.29	1626432240	148389	54.22	10690	11200	10620	14070	7590	10830	10960.60	0.48	0	18391	12003	11416	11083	10496	10163	11250	10330	126	3240	500	7790	10	1	24982540	2741	19.11	1.47	12	0.59	574.00	7475.00	11810	20240604	-7.11	6990	20231027	56.94	11810	-7.11	20240604	7470	46.85	20240102	11810	-7.11	20240604	6990	56.94	20231027	0.49	N	339770	500	125 억		120612	N	N	8	N	00	N
117	20240607	131047	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11140	310	2	2.86	1477438280	134832	49.27	10690	11200	10620	14070	7590	10830	10957.62	0.48	0	16483	12003	11416	11083	10496	10163	11250	10330	126	3240	500	7790	10	1	24982540	2783	19.41	1.49	12	0.54	574.00	7475.00	11810	20240604	-5.67	6990	20231027	59.37	11810	-5.67	20240604	7470	49.13	20240102	11810	-5.67	20240604	6990	59.37	20231027	0.49	N	339770	500	125 억		120612	N	N	8	N	00	N
118	20240607	121051	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11120	290	2	2.68	1323381370	120956	44.20	10690	11120	10620	14070	7590	10830	10941.01	0.48	0	15745	12003	11416	11083	10496	10163	11250	10330	126	3240	500	7790	10	1	24982540	2778	19.37	1.49	12	0.48	574.00	7475.00	11810	20240604	-5.84	6990	20231027	59.08	11810	-5.84	20240604	7470	48.86	20240102	11810	-5.84	20240604	6990	59.08	20231027	0.49	N	339770	500	125 억		120612	N	N	8	N	00	N
119	20240607	111030	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11120	290	2	2.68	1160368090	106202	38.81	10690	11120	10620	14070	7590	10830	10926.05	0.48	0	13612	12003	11416	11083	10496	10163	11250	10330	126	3240	500	7790	10	1	24982540	2778	19.37	1.49	12	0.43	574.00	7475.00	11810	20240604	-5.84	6990	20231027	59.08	11810	-5.84	20240604	7470	48.86	20240102	11810	-5.84	20240604	6990	59.08	20231027	0.49	N	339770	500	125 억		120612	N	N	8	N	00	N
120	20240607	101051	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10930	100	2	0.92	703731820	64633	23.62	10690	11010	10620	14070	7590	10830	10888.12	0.48	0	5115	12003	11416	11083	10496	10163	11250	10330	126	3240	500	7790	10	1	24982540	2731	19.04	1.46	12	0.26	574.00	7475.00	11810	20240604	-7.45	6990	20231027	56.37	11810	-7.45	20240604	7470	46.32	20240102	11810	-7.45	20240604	6990	56.37	20231027	0.49	N	339770	500	125 억		120612	N	N	8	N	00	N
121	20240607	091049	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10970	140	2	1.29	234495120	21703	7.93	10690	11000	10620	14070	7590	10830	10804.73	0.48	0	7039	12003	11416	11083	10496	10163	11250	10330	126	3240	500	7790	10	1	24982540	2741	19.11	1.47	12	0.09	574.00	7475.00	11810	20240604	-7.11	6990	20231027	56.94	11810	-7.11	20240604	7470	46.85	20240102	11810	-7.11	20240604	6990	56.94	20231027	0.49	N	339770	500	125 억		120612	N	N	8	N	00	N
122	20240605	161046	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10830	-710	5	-6.15	3027632240	273378	66.22	11410	11670	10750	15000	8080	11540	11074.77	0.49	0	-5495	12400	11970	11380	10950	10360	12185	11165	126	3460	500	8300	10	1	24982540	2706	18.87	1.45	12	1.09	574.00	7475.00	11810	20240604	-8.30	6990	20231027	54.94	11810	-8.30	20240604	7470	44.98	20240102	11810	-8.30	20240604	6990	54.94	20231027	0.47	N	339770	500	125 억		122670	N	N	8	N	00	N
123	20240605	151044	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10890	-650	5	-5.63	2875386050	259304	62.81	11410	11670	10780	15000	8080	11540	11087.97	0.49	0	-6791	12400	11970	11380	10950	10360	12185	11165	126	3460	500	8300	10	1	24982540	2721	18.97	1.46	12	1.04	574.00	7475.00	11810	20240604	-7.79	6990	20231027	55.79	11810	-7.79	20240604	7470	45.78	20240102	11810	-7.79	20240604	6990	55.79	20231027	0.47	N	339770	500	125 억		122670	N	N	0	N	00	N
124	20240605	141045	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10890	-650	5	-5.63	2479023840	222761	53.96	11410	11670	10830	15000	8080	11540	11127.68	0.49	0	-6214	12400	11970	11380	10950	10360	12185	11165	126	3460	500	8300	10	1	24982540	2721	18.97	1.46	12	0.89	574.00	7475.00	11810	20240604	-7.79	6990	20231027	55.79	11810	-7.79	20240604	7470	45.78	20240102	11810	-7.79	20240604	6990	55.79	20231027	0.47	N	339770	500	125 억		122670	N	N	0	N	00	N
125	20240605	131044	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10990	-550	5	-4.77	2229800790	199924	48.43	11410	11670	10830	15000	8080	11540	11152.25	0.49	0	-105	12400	11970	11380	10950	10360	12185	11165	126	3460	500	8300	10	1	24982540	2746	19.15	1.47	12	0.80	574.00	7475.00	11810	20240604	-6.94	6990	20231027	57.22	11810	-6.94	20240604	7470	47.12	20240102	11810	-6.94	20240604	6990	57.22	20231027	0.47	N	339770	500	125 억		122670	N	N	0	N	00	N
126	20240605	121042	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10980	-560	5	-4.85	2008153200	179710	43.53	11410	11670	10830	15000	8080	11540	11173.36	0.49	0	2165	12400	11970	11380	10950	10360	12185	11165	126	3460	500	8300	10	1	24982540	2743	19.13	1.47	12	0.72	574.00	7475.00	11810	20240604	-7.03	6990	20231027	57.08	11810	-7.03	20240604	7470	46.99	20240102	11810	-7.03	20240604	6990	57.08	20231027	0.47	N	339770	500	125 억		122670	N	N	0	N	00	N
127	20240605	111042	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11150	-390	5	-3.38	1375108700	122043	29.56	11410	11670	11090	15000	8080	11540	11266.26	0.49	0	-6711	12400	11970	11380	10950	10360	12185	11165	126	3460	500	8300	10	1	24982540	2786	19.43	1.49	12	0.49	574.00	7475.00	11810	20240604	-5.59	6990	20231027	59.51	11810	-5.59	20240604	7470	49.26	20240102	11810	-5.59	20240604	6990	59.51	20231027	0.47	N	339770	500	125 억		122670	N	N	0	N	00	N
128	20240605	101039	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11130	-410	5	-3.55	1062070770	94093	22.79	11410	11670	11090	15000	8080	11540	11286.07	0.49	0	-4646	12400	11970	11380	10950	10360	12185	11165	126	3460	500	8300	10	1	24982540	2781	19.39	1.49	12	0.38	574.00	7475.00	11810	20240604	-5.76	6990	20231027	59.23	11810	-5.76	20240604	7470	49.00	20240102	11810	-5.76	20240604	6990	59.23	20231027	0.47	N	339770	500	125 억		122670	N	N	0	N	00	N
129	20240605	091039	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11380	-160	5	-1.39	340707750	29851	7.23	11410	11670	11270	15000	8080	11540	11411.40	0.49	0	2426	12400	11970	11380	10950	10360	12185	11165	126	3460	500	8300	10	1	24982540	2843	19.83	1.52	12	0.12	574.00	7475.00	11810	20240604	-3.64	6990	20231027	62.80	11810	-3.64	20240604	7470	52.34	20240102	11810	-3.64	20240604	6990	62.80	20231027	0.47	N	339770	500	125 억		122670	N	N	0	N	00	N
130	20240604	161031	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11540	410	2	3.68	4686530110	410630	177.12	11130	11810	10790	14460	7800	11130	11412.81	0.49	0	-4930	11643	11386	10973	10716	10303	11515	10845	126	3330	500	8010	10	1	24982540	2883	20.10	1.54	12	1.64	574.00	7475.00	11810	20240604	-2.29	6990	20231027	65.09	11810	-2.29	20240604	7470	54.48	20240102	11810	-2.29	20240604	6990	65.09	20231027	0.48	N	339770	500	125 억		123238	N	N	0	N	00	N
131	20240604	151032	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11390	260	2	2.34	4364374120	382542	165.00	11130	11810	10790	14460	7800	11130	11408.88	0.49	0	9242	11643	11386	10973	10716	10303	11515	10845	126	3330	500	8010	10	1	24982540	2846	19.84	1.52	12	1.53	574.00	7475.00	11810	20240604	-3.56	6990	20231027	62.95	11810	-3.56	20240604	7470	52.48	20240102	11810	-3.56	20240604	6990	62.95	20231027	0.48	N	339770	500	125 억		123238	N	N	0	N	00	N
132	20240604	141035	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11240	110	2	0.99	3939999180	344700	148.68	11130	11810	10790	14460	7800	11130	11430.23	0.49	0	7596	11643	11386	10973	10716	10303	11515	10845	126	3330	500	8010	10	1	24982540	2808	19.58	1.50	12	1.38	574.00	7475.00	11810	20240604	-4.83	6990	20231027	60.80	11810	-4.83	20240604	7470	50.47	20240102	11810	-4.83	20240604	6990	60.80	20231027	0.48	N	339770	500	125 억		123238	N	N	0	N	00	N
133	20240604	131031	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11440	310	2	2.79	3664571920	320319	138.16	11130	11810	10790	14460	7800	11130	11440.38	0.49	0	7686	11643	11386	10973	10716	10303	11515	10845	126	3330	500	8010	10	1	24982540	2858	19.93	1.53	12	1.28	574.00	7475.00	11810	20240604	-3.13	6990	20231027	63.66	11810	-3.13	20240604	7470	53.15	20240102	11810	-3.13	20240604	6990	63.66	20231027	0.48	N	339770	500	125 억		123238	N	N	0	N	00	N
134	20240604	121029	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11350	220	2	1.98	3349892190	292685	126.24	11130	11810	10790	14460	7800	11130	11445.38	0.49	0	10486	11643	11386	10973	10716	10303	11515	10845	126	3330	500	8010	10	1	24982540	2836	19.77	1.52	12	1.17	574.00	7475.00	11810	20240604	-3.90	6990	20231027	62.37	11810	-3.90	20240604	7470	51.94	20240102	11810	-3.90	20240604	6990	62.37	20231027	0.48	N	339770	500	125 억		123238	N	N	0	N	00	N
135	20240604	111026	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11700	570	2	5.12	2793282410	244137	105.30	11130	11810	10790	14460	7800	11130	11441.45	0.49	0	2949	11643	11386	10973	10716	10303	11515	10845	126	3330	500	8010	10	1	24982540	2923	20.38	1.57	12	0.98	574.00	7475.00	11810	20240604	-0.93	6990	20231027	67.38	11810	-0.93	20240604	7470	56.63	20240102	11810	-0.93	20240604	6990	67.38	20231027	0.48	N	339770	500	125 억		123238	N	N	0	N	00	N
136	20240604	101029	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11530	400	2	3.59	1716578890	151792	65.47	11130	11610	10790	14460	7800	11130	11308.76	0.49	0	-7147	11643	11386	10973	10716	10303	11515	10845	126	3330	500	8010	10	1	24982540	2880	20.09	1.54	12	0.61	574.00	7475.00	11610	20240604	-0.69	6990	20231027	64.95	11610	-0.69	20240604	7470	54.35	20240102	11610	-0.69	20240604	6990	64.95	20231027	0.48	N	339770	500	125 억		123238	N	N	0	N	00	N
137	20240604	091028	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10910	-220	5	-1.98	290430800	26321	11.35	11130	11270	10790	14460	7800	11130	11034.19	0.49	0	-300	11643	11386	10973	10716	10303	11515	10845	126	3330	500	8010	10	1	24982540	2726	19.01	1.46	12	0.11	574.00	7475.00	11270	20240604	-3.19	6990	20231027	56.08	11270	-3.19	20240604	7470	46.05	20240102	11270	-3.19	20240604	6990	56.08	20231027	0.48	N	339770	500	125 억		123238	N	N	0	N	00	N
138	20240603	161017	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11130	420	2	3.92	2526944680	230487	55.30	10560	11230	10560	13920	7500	10710	10963.42	0.46	0	31450	11603	11156	10753	10306	9903	11380	10530	126	3210	500	7710	10	1	24982540	2781	19.39	1.49	12	0.92	574.00	7475.00	11230	20240603	-0.89	6990	20231027	59.23	11230	-0.89	20240603	7470	49.00	20240102	11230	-0.89	20240603	6990	59.23	20231027	0.48	N	339770	500	125 억		114457	N	N	0	N	00	N
139	20240603	151017	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11090	380	2	3.55	2438780400	222552	53.40	10560	11230	10560	13920	7500	10710	10958.35	0.46	0	28600	11603	11156	10753	10306	9903	11380	10530	126	3210	500	7710	10	1	24982540	2771	19.32	1.48	12	0.89	574.00	7475.00	11230	20240603	-1.25	6990	20231027	58.66	11230	-1.25	20240603	7470	48.46	20240102	11230	-1.25	20240603	6990	58.66	20231027	0.48	N	339770	500	125 억		114457	N	N	0	N	00	N
140	20240603	141017	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11070	360	2	3.36	2337080700	213378	51.20	10560	11230	10560	13920	7500	10710	10952.87	0.46	0	25727	11603	11156	10753	10306	9903	11380	10530	126	3210	500	7710	10	1	24982540	2766	19.29	1.48	12	0.85	574.00	7475.00	11230	20240603	-1.42	6990	20231027	58.37	11230	-1.42	20240603	7470	48.19	20240102	11230	-1.42	20240603	6990	58.37	20231027	0.48	N	339770	500	125 억		114457	N	N	0	N	00	N
141	20240603	131018	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11120	410	2	3.83	2248647010	205408	49.28	10560	11230	10560	13920	7500	10710	10947.33	0.46	0	25290	11603	11156	10753	10306	9903	11380	10530	126	3210	500	7710	10	1	24982540	2778	19.37	1.49	12	0.82	574.00	7475.00	11230	20240603	-0.98	6990	20231027	59.08	11230	-0.98	20240603	7470	48.86	20240102	11230	-0.98	20240603	6990	59.08	20231027	0.48	N	339770	500	125 억		114457	N	N	0	N	00	N
142	20240603	121017	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11170	460	2	4.30	2106956980	192659	46.22	10560	11230	10560	13920	7500	10710	10936.30	0.46	0	26919	11603	11156	10753	10306	9903	11380	10530	126	3210	500	7710	10	1	24982540	2791	19.46	1.49	12	0.77	574.00	7475.00	11230	20240603	-0.53	6990	20231027	59.80	11230	-0.53	20240603	7470	49.53	20240102	11230	-0.53	20240603	6990	59.80	20231027	0.48	N	339770	500	125 억		114457	N	N	0	N	00	N
143	20240603	111011	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11070	360	2	3.36	1841254220	168745	40.49	10560	11230	10560	13920	7500	10710	10911.57	0.46	0	21649	11603	11156	10753	10306	9903	11380	10530	126	3210	500	7710	10	1	24982540	2766	19.29	1.48	12	0.68	574.00	7475.00	11230	20240603	-1.42	6990	20231027	58.37	11230	-1.42	20240603	7470	48.19	20240102	11230	-1.42	20240603	6990	58.37	20231027	0.48	N	339770	500	125 억		114457	N	N	0	N	00	N
144	20240603	101006	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	11070	360	2	3.36	1227858920	113548	27.24	10560	11110	10560	13920	7500	10710	10813.65	0.46	0	19457	11603	11156	10753	10306	9903	11380	10530	126	3210	500	7710	10	1	24982540	2766	19.29	1.48	12	0.45	574.00	7475.00	11200	20240531	-1.16	6990	20231027	58.37	11200	-1.16	20240531	7470	48.19	20240102	11200	-1.16	20240531	6990	58.37	20231027	0.48	N	339770	500	125 억		114457	N	N	0	N	00	N
145	20240603	091005	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10810	100	2	0.93	262614170	24399	5.85	10560	10970	10560	13920	7500	10710	10763.51	0.46	0	4115	11603	11156	10753	10306	9903	11380	10530	126	3210	500	7710	10	1	24982540	2701	18.83	1.45	12	0.10	574.00	7475.00	11200	20240531	-3.48	6990	20231027	54.65	11200	-3.48	20240531	7470	44.71	20240102	11200	-3.48	20240531	6990	54.65	20231027	0.48	N	339770	500	125 억		114457	N	N	0	N	00	N