KissMeData/453340/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161350	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12030	160	2	1.35	581806470	48841	114.70	11900	12030	11830	15430	8310	11870	11911.99	10.69	5048	12010	11940	11870	11800	11730	11905	11765	169	3560	500	8780	10	1	33880914	4076	10.38	0.65	12	0.14	1159.00	18555.00	13820	20230615	-12.95	10510	20230726	14.46	12620	-4.68	20240206	11090	8.48	20240122	13820	-12.95	20230615	10510	14.46	20230726	0.34	N	453340	500	169 억	3622913	N	N	4	N	N
3	20240531	151352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12010	140	2	1.18	549764210	46175	108.44	11900	12010	11830	15430	8310	11870	11906.10	10.69	4740	12010	11940	11870	11800	11730	11905	11765	169	3560	500	8780	10	1	33880914	4069	10.36	0.65	12	0.14	1159.00	18555.00	13820	20230615	-13.10	10510	20230726	14.27	12620	-4.83	20240206	11090	8.30	20240122	13820	-13.10	20230615	10510	14.27	20230726	0.34	N	453340	500	169 억	3622913	N	N	4	N	N
4	20240531	141349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11970	100	2	0.84	393928080	33167	77.89	11900	11970	11830	15430	8310	11870	11877.11	10.69	4474	12010	11940	11870	11800	11730	11905	11765	169	3560	500	8780	10	1	33880914	4056	10.33	0.65	12	0.10	1159.00	18555.00	13820	20230615	-13.39	10510	20230726	13.89	12620	-5.15	20240206	11090	7.94	20240122	13820	-13.39	20230615	10510	13.89	20230726	0.34	N	453340	500	169 억	3622913	N	N	4	N	N
5	20240531	131352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11940	70	2	0.59	362753150	30559	71.77	11900	11950	11830	15430	8310	11870	11870.58	10.69	4166	12010	11940	11870	11800	11730	11905	11765	169	3560	500	8780	10	1	33880914	4045	10.30	0.64	12	0.09	1159.00	18555.00	13820	20230615	-13.60	10510	20230726	13.61	12620	-5.39	20240206	11090	7.66	20240122	13820	-13.60	20230615	10510	13.61	20230726	0.34	N	453340	500	169 억	3622913	N	N	4	N	N
6	20240531	121354	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	20	2	0.17	268190830	22608	53.10	11900	11900	11830	15430	8310	11870	11862.65	10.69	2943	12010	11940	11870	11800	11730	11905	11765	169	3560	500	8780	10	1	33880914	4028	10.26	0.64	12	0.07	1159.00	18555.00	13820	20230615	-13.97	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	13820	-13.97	20230615	10510	13.13	20230726	0.34	N	453340	500	169 억	3622913	N	N	4	N	N
7	20240531	111349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	30	2	0.25	253780910	21396	50.25	11900	11900	11830	15430	8310	11870	11861.14	10.69	2396	12010	11940	11870	11800	11730	11905	11765	169	3560	500	8780	10	1	33880914	4032	10.27	0.64	12	0.06	1159.00	18555.00	13820	20230615	-13.89	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	13820	-13.89	20230615	10510	13.23	20230726	0.34	N	453340	500	169 억	3622913	N	N	4	N	N
8	20240531	101341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	20	2	0.17	214656820	18104	42.52	11900	11900	11830	15430	8310	11870	11856.87	10.69	2124	12010	11940	11870	11800	11730	11905	11765	169	3560	500	8780	10	1	33880914	4028	10.26	0.64	12	0.05	1159.00	18555.00	13820	20230615	-13.97	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	13820	-13.97	20230615	10510	13.13	20230726	0.34	N	453340	500	169 억	3622913	N	N	4	N	N
9	20240531	091355	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11860	-10	5	-0.08	40916410	3442	8.08	11900	11900	11860	15430	8310	11870	11887.39	10.69	-1776	12010	11940	11870	11800	11730	11905	11765	169	3560	500	8780	10	1	33880914	4018	10.23	0.64	12	0.01	1159.00	18555.00	13820	20230615	-14.18	10510	20230726	12.84	12620	-6.02	20240206	11090	6.94	20240122	13820	-14.18	20230615	10510	12.84	20230726	0.34	N	453340	500	169 억	3622913	N	N	4	N	N
10	20240530	161345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11870	-10	5	-0.08	504114400	42577	127.33	11940	11940	11800	15440	8320	11880	11839.82	10.69	-8262	12133	12006	11943	11816	11753	11975	11785	169	3560	500	8790	10	1	33880914	4022	10.24	0.64	12	0.13	1159.00	18555.00	13820	20230615	-14.11	10510	20230726	12.94	12620	-5.94	20240206	11090	7.03	20240122	13820	-14.11	20230615	10510	12.94	20230726	0.33	N	453340	500	169 억	3621666	N	N	4	N	N
11	20240530	151345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11870	-10	5	-0.08	488678600	41276	123.44	11940	11940	11800	15440	8320	11880	11839.29	10.69	-8577	12133	12006	11943	11816	11753	11975	11785	169	3560	500	8790	10	1	33880914	4022	10.24	0.64	12	0.12	1159.00	18555.00	13820	20230615	-14.11	10510	20230726	12.94	12620	-5.94	20240206	11090	7.03	20240122	13820	-14.11	20230615	10510	12.94	20230726	0.33	N	453340	500	169 억	3621666	N	N	18	N	N
12	20240530	141344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11850	-30	5	-0.25	213839420	18059	54.01	11940	11940	11810	15440	8320	11880	11841.16	10.69	-5684	12133	12006	11943	11816	11753	11975	11785	169	3560	500	8790	10	1	33880914	4015	10.22	0.64	12	0.05	1159.00	18555.00	13820	20230615	-14.25	10510	20230726	12.75	12620	-6.10	20240206	11090	6.85	20240122	13820	-14.25	20230615	10510	12.75	20230726	0.33	N	453340	500	169 억	3621666	N	N	18	N	N
13	20240530	131345	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11840	-40	5	-0.34	202775420	17124	51.21	11940	11940	11810	15440	8320	11880	11841.59	10.69	-5695	12133	12006	11943	11816	11753	11975	11785	169	3560	500	8790	10	1	33880914	4012	10.22	0.64	12	0.05	1159.00	18555.00	13820	20230615	-14.33	10510	20230726	12.65	12620	-6.18	20240206	11090	6.76	20240122	13820	-14.33	20230615	10510	12.65	20230726	0.33	N	453340	500	169 억	3621666	N	N	18	N	N
14	20240530	121342	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11830	-50	5	-0.42	153745520	12979	38.82	11940	11940	11810	15440	8320	11880	11845.71	10.69	-3895	12133	12006	11943	11816	11753	11975	11785	169	3560	500	8790	10	1	33880914	4008	10.21	0.64	12	0.04	1159.00	18555.00	13820	20230615	-14.40	10510	20230726	12.56	12620	-6.26	20240206	11090	6.67	20240122	13820	-14.40	20230615	10510	12.56	20230726	0.33	N	453340	500	169 억	3621666	N	N	18	N	N
15	20240530	111344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11850	-30	5	-0.25	118391700	9992	29.88	11940	11940	11810	15440	8320	11880	11848.65	10.69	-3708	12133	12006	11943	11816	11753	11975	11785	169	3560	500	8790	10	1	33880914	4015	10.22	0.64	12	0.03	1159.00	18555.00	13820	20230615	-14.25	10510	20230726	12.75	12620	-6.10	20240206	11090	6.85	20240122	13820	-14.25	20230615	10510	12.75	20230726	0.33	N	453340	500	169 억	3621666	N	N	18	N	N
16	20240530	101346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11850	-30	5	-0.25	91341980	7712	23.06	11940	11940	11810	15440	8320	11880	11844.14	10.69	-3849	12133	12006	11943	11816	11753	11975	11785	169	3560	500	8790	10	1	33880914	4015	10.22	0.64	12	0.02	1159.00	18555.00	13820	20230615	-14.25	10510	20230726	12.75	12620	-6.10	20240206	11090	6.85	20240122	13820	-14.25	20230615	10510	12.75	20230726	0.33	N	453340	500	169 억	3621666	N	N	18	N	N
17	20240530	091346	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11850	-30	5	-0.25	5537900	467	1.40	11940	11940	11850	15440	8320	11880	11858.46	10.69	-278	12133	12006	11943	11816	11753	11975	11785	169	3560	500	8790	10	1	33880914	4015	10.22	0.64	12	0.00	1159.00	18555.00	13820	20230615	-14.25	10510	20230726	12.75	12620	-6.10	20240206	11090	6.85	20240122	13820	-14.25	20230615	10510	12.75	20230726	0.33	N	453340	500	169 억	3621666	N	N	18	N	N
18	20240529	161332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11880	-60	5	-0.50	398613310	33411	77.06	12030	12070	11880	15520	8360	11940	11930.60	10.69	-7410	12186	12062	11976	11852	11766	12020	11810	169	3580	500	8830	10	1	33880914	4025	10.25	0.64	12	0.10	1159.00	18555.00	13820	20230615	-14.04	10510	20230726	13.04	12620	-5.86	20240206	11090	7.12	20240122	13820	-14.04	20230615	10510	13.04	20230726	0.35	N	453340	500	169 억	3623278	N	N	18	N	N
19	20240529	151335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	-50	5	-0.42	383091330	32105	74.04	12030	12070	11880	15520	8360	11940	11932.45	10.69	-7188	12186	12062	11976	11852	11766	12020	11810	169	3580	500	8830	10	1	33880914	4028	10.26	0.64	12	0.09	1159.00	18555.00	13820	20230615	-13.97	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	13820	-13.97	20230615	10510	13.13	20230726	0.35	N	453340	500	169 억	3623278	N	N	798	N	N
20	20240529	141334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	-10	5	-0.08	237773450	19912	45.92	12030	12070	11880	15520	8360	11940	11941.21	10.69	-2298	12186	12062	11976	11852	11766	12020	11810	169	3580	500	8830	10	1	33880914	4042	10.29	0.64	12	0.06	1159.00	18555.00	13820	20230615	-13.68	10510	20230726	13.51	12620	-5.47	20240206	11090	7.57	20240122	13820	-13.68	20230615	10510	13.51	20230726	0.35	N	453340	500	169 억	3623278	N	N	798	N	N
21	20240529	131337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	-10	5	-0.08	172973340	14476	33.39	12030	12070	11880	15520	8360	11940	11948.97	10.69	-3311	12186	12062	11976	11852	11766	12020	11810	169	3580	500	8830	10	1	33880914	4042	10.29	0.64	12	0.04	1159.00	18555.00	13820	20230615	-13.68	10510	20230726	13.51	12620	-5.47	20240206	11090	7.57	20240122	13820	-13.68	20230615	10510	13.51	20230726	0.35	N	453340	500	169 억	3623278	N	N	798	N	N
22	20240529	121335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11920	-20	5	-0.17	162272320	13578	31.32	12030	12070	11880	15520	8360	11940	11951.12	10.69	-3390	12186	12062	11976	11852	11766	12020	11810	169	3580	500	8830	10	1	33880914	4039	10.28	0.64	12	0.04	1159.00	18555.00	13820	20230615	-13.75	10510	20230726	13.42	12620	-5.55	20240206	11090	7.48	20240122	13820	-13.75	20230615	10510	13.42	20230726	0.35	N	453340	500	169 억	3623278	N	N	798	N	N
23	20240529	111335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	-10	5	-0.08	133781330	11186	25.80	12030	12070	11880	15520	8360	11940	11959.71	10.69	-3782	12186	12062	11976	11852	11766	12020	11810	169	3580	500	8830	10	1	33880914	4042	10.29	0.64	12	0.03	1159.00	18555.00	13820	20230615	-13.68	10510	20230726	13.51	12620	-5.47	20240206	11090	7.57	20240122	13820	-13.68	20230615	10510	13.51	20230726	0.35	N	453340	500	169 억	3623278	N	N	798	N	N
24	20240529	101325	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	-50	5	-0.42	89368590	7465	17.22	12030	12070	11880	15520	8360	11940	11971.68	10.69	-3490	12186	12062	11976	11852	11766	12020	11810	169	3580	500	8830	10	1	33880914	4028	10.26	0.64	12	0.02	1159.00	18555.00	13820	20230615	-13.97	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	13820	-13.97	20230615	10510	13.13	20230726	0.35	N	453340	500	169 억	3623278	N	N	798	N	N
25	20240529	091330	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12060	120	2	1.01	41681490	3472	8.01	12030	12060	11920	15520	8360	11940	12005.04	10.69	-2188	12186	12062	11976	11852	11766	12020	11810	169	3580	500	8830	10	1	33880914	4086	10.41	0.65	12	0.01	1159.00	18555.00	13820	20230615	-12.74	10510	20230726	14.75	12620	-4.44	20240206	11090	8.75	20240122	13820	-12.74	20230615	10510	14.75	20230726	0.35	N	453340	500	169 억	3623278	N	N	798	N	N
26	20240528	161325	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11940	-140	5	-1.16	517582650	43328	82.10	12100	12100	11890	15700	8460	12080	11945.71	10.69	-1668	12280	12180	12070	11970	11860	12230	12020	169	3620	500	8930	10	1	33880914	4045	10.30	0.64	12	0.13	1159.00	18555.00	13820	20230615	-13.60	10510	20230726	13.61	12620	-5.39	20240206	11090	7.66	20240122	13820	-13.60	20230615	10510	13.61	20230726	0.36	N	453340	500	169 억	3621690	N	N	798	N	N
27	20240528	151327	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	-120	5	-0.99	469011140	39259	74.39	12100	12100	11890	15700	8460	12080	11946.59	10.69	460	12280	12180	12070	11970	11860	12230	12020	169	3620	500	8930	10	1	33880914	4052	10.32	0.64	12	0.12	1159.00	18555.00	13820	20230615	-13.46	10510	20230726	13.80	12620	-5.23	20240206	11090	7.84	20240122	13820	-13.46	20230615	10510	13.80	20230726	0.36	N	453340	500	169 억	3621690	N	N	0	N	N
28	20240528	141330	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11980	-100	5	-0.83	423037340	35413	67.10	12100	12100	11890	15700	8460	12080	11945.82	10.69	1879	12280	12180	12070	11970	11860	12230	12020	169	3620	500	8930	10	1	33880914	4059	10.34	0.65	12	0.10	1159.00	18555.00	13820	20230615	-13.31	10510	20230726	13.99	12620	-5.07	20240206	11090	8.03	20240122	13820	-13.31	20230615	10510	13.99	20230726	0.36	N	453340	500	169 억	3621690	N	N	0	N	N
29	20240528	131325	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	-120	5	-0.99	391540140	32786	62.12	12100	12100	11890	15700	8460	12080	11942.30	10.69	1405	12280	12180	12070	11970	11860	12230	12020	169	3620	500	8930	10	1	33880914	4052	10.32	0.64	12	0.10	1159.00	18555.00	13820	20230615	-13.46	10510	20230726	13.80	12620	-5.23	20240206	11090	7.84	20240122	13820	-13.46	20230615	10510	13.80	20230726	0.36	N	453340	500	169 억	3621690	N	N	0	N	N
30	20240528	121326	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11940	-140	5	-1.16	380443080	31857	60.36	12100	12100	11890	15700	8460	12080	11942.21	10.69	1329	12280	12180	12070	11970	11860	12230	12020	169	3620	500	8930	10	1	33880914	4045	10.30	0.64	12	0.09	1159.00	18555.00	13820	20230615	-13.60	10510	20230726	13.61	12620	-5.39	20240206	11090	7.66	20240122	13820	-13.60	20230615	10510	13.61	20230726	0.36	N	453340	500	169 억	3621690	N	N	0	N	N
31	20240528	111309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	-130	5	-1.08	348460750	29181	55.29	12100	12100	11890	15700	8460	12080	11941.36	10.69	1414	12280	12180	12070	11970	11860	12230	12020	169	3620	500	8930	10	1	33880914	4049	10.31	0.64	12	0.09	1159.00	18555.00	13820	20230615	-13.53	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	13820	-13.53	20230615	10510	13.70	20230726	0.36	N	453340	500	169 억	3621690	N	N	0	N	N
32	20240528	101323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11970	-110	5	-0.91	68104580	5660	10.72	12100	12100	11950	15700	8460	12080	12032.61	10.69	-3091	12280	12180	12070	11970	11860	12230	12020	169	3620	500	8930	10	1	33880914	4056	10.33	0.65	12	0.02	1159.00	18555.00	13820	20230615	-13.39	10510	20230726	13.89	12620	-5.15	20240206	11090	7.94	20240122	13820	-13.39	20230615	10510	13.89	20230726	0.36	N	453340	500	169 억	3621690	N	N	0	N	N
33	20240528	091328	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12030	-50	5	-0.41	40300490	3344	6.34	12100	12100	11950	15700	8460	12080	12051.58	10.69	-3111	12280	12180	12070	11970	11860	12230	12020	169	3620	500	8930	10	1	33880914	4076	10.38	0.65	12	0.01	1159.00	18555.00	13820	20230615	-12.95	10510	20230726	14.46	12620	-4.68	20240206	11090	8.48	20240122	13820	-12.95	20230615	10510	14.46	20230726	0.36	N	453340	500	169 억	3621690	N	N	0	N	N
34	20240527	161309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	80	2	0.67	637628260	52712	94.58	12020	12170	11960	15600	8400	12000	12096.51	10.68	949	12213	12106	11933	11826	11653	12160	11880	169	3600	500	8880	10	1	33880914	4093	10.42	0.65	12	0.16	1159.00	18555.00	13820	20230615	-12.59	10510	20230726	14.94	12620	-4.28	20240206	11090	8.93	20240122	13820	-12.59	20230615	10510	14.94	20230726	0.33	N	453340	500	169 억	3619976	N	N	0	N	N
35	20240527	151328	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12020	20	2	0.17	618995440	51166	91.81	12020	12170	11960	15600	8400	12000	12097.79	10.68	1150	12213	12106	11933	11826	11653	12160	11880	169	3600	500	8880	10	1	33880914	4072	10.37	0.65	12	0.15	1159.00	18555.00	13820	20230615	-13.02	10510	20230726	14.37	12620	-4.75	20240206	11090	8.39	20240122	13820	-13.02	20230615	10510	14.37	20230726	0.33	N	453340	500	169 억	3619976	N	N	0	N	N
36	20240527	141324	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12010	10	2	0.08	571693610	47220	84.73	12020	12170	12000	15600	8400	12000	12107.02	10.68	1408	12213	12106	11933	11826	11653	12160	11880	169	3600	500	8880	10	1	33880914	4069	10.36	0.65	12	0.14	1159.00	18555.00	13820	20230615	-13.10	10510	20230726	14.27	12620	-4.83	20240206	11090	8.30	20240122	13820	-13.10	20230615	10510	14.27	20230726	0.33	N	453340	500	169 억	3619976	N	N	0	N	N
37	20240527	131324	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12020	20	2	0.17	553358390	45695	81.99	12020	12170	12000	15600	8400	12000	12109.82	10.68	1771	12213	12106	11933	11826	11653	12160	11880	169	3600	500	8880	10	1	33880914	4072	10.37	0.65	12	0.13	1159.00	18555.00	13820	20230615	-13.02	10510	20230726	14.37	12620	-4.75	20240206	11090	8.39	20240122	13820	-13.02	20230615	10510	14.37	20230726	0.33	N	453340	500	169 억	3619976	N	N	0	N	N
38	20240527	121323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12130	130	2	1.08	450014520	37143	66.65	12020	12170	12000	15600	8400	12000	12115.73	10.68	3579	12213	12106	11933	11826	11653	12160	11880	169	3600	500	8880	10	1	33880914	4110	10.47	0.65	12	0.11	1159.00	18555.00	13820	20230615	-12.23	10510	20230726	15.41	12620	-3.88	20240206	11090	9.38	20240122	13820	-12.23	20230615	10510	15.41	20230726	0.33	N	453340	500	169 억	3619976	N	N	0	N	N
39	20240527	111323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	110	2	0.92	369513430	30499	54.73	12020	12170	12000	15600	8400	12000	12115.59	10.68	3506	12213	12106	11933	11826	11653	12160	11880	169	3600	500	8880	10	1	33880914	4103	10.45	0.65	12	0.09	1159.00	18555.00	13820	20230615	-12.37	10510	20230726	15.22	12620	-4.04	20240206	11090	9.20	20240122	13820	-12.37	20230615	10510	15.22	20230726	0.33	N	453340	500	169 억	3619976	N	N	0	N	N
40	20240527	101320	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12130	130	2	1.08	306876520	25334	45.46	12020	12170	12000	15600	8400	12000	12113.23	10.68	3195	12213	12106	11933	11826	11653	12160	11880	169	3600	500	8880	10	1	33880914	4110	10.47	0.65	12	0.07	1159.00	18555.00	13820	20230615	-12.23	10510	20230726	15.41	12620	-3.88	20240206	11090	9.38	20240122	13820	-12.23	20230615	10510	15.41	20230726	0.33	N	453340	500	169 억	3619976	N	N	0	N	N
41	20240527	091323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	100	2	0.83	131228460	10833	19.44	12020	12170	12000	15600	8400	12000	12113.77	10.68	-1107	12213	12106	11933	11826	11653	12160	11880	169	3600	500	8880	10	1	33880914	4100	10.44	0.65	12	0.03	1159.00	18555.00	13820	20230615	-12.45	10510	20230726	15.13	12620	-4.12	20240206	11090	9.11	20240122	13820	-12.45	20230615	10510	15.13	20230726	0.33	N	453340	500	169 억	3619976	N	N	0	N	N
42	20240524	161207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	130	2	1.10	664733990	55692	46.55	11870	12040	11760	15430	8310	11870	11937.33	10.61	20044	12223	12046	11943	11766	11663	11995	11715	169	3560	500	8780	10	1	33880914	4066	10.35	0.65	12	0.16	1159.00	18555.00	13820	20230615	-13.17	10510	20230726	14.18	12620	-4.91	20240206	11090	8.21	20240122	13820	-13.17	20230615	10510	14.18	20230726	0.32	N	453340	500	169 억	3594267	N	N	18	N	N
43	20240524	151210	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	90	2	0.76	639014880	53548	44.76	11870	12040	11760	15430	8310	11870	11934.95	10.61	19456	12223	12046	11943	11766	11663	11995	11715	169	3560	500	8780	10	1	33880914	4052	10.32	0.64	12	0.16	1159.00	18555.00	13820	20230615	-13.46	10510	20230726	13.80	12620	-5.23	20240206	11090	7.84	20240122	13820	-13.46	20230615	10510	13.80	20230726	0.32	N	453340	500	169 억	3594267	N	N	18	N	N
44	20240524	141215	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12030	160	2	1.35	517410000	43412	36.29	11870	12030	11760	15430	8310	11870	11919.98	10.61	16542	12223	12046	11943	11766	11663	11995	11715	169	3560	500	8780	10	1	33880914	4076	10.38	0.65	12	0.13	1159.00	18555.00	13820	20230615	-12.95	10510	20230726	14.46	12620	-4.68	20240206	11090	8.48	20240122	13820	-12.95	20230615	10510	14.46	20230726	0.32	N	453340	500	169 억	3594267	N	N	18	N	N
45	20240524	131209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11970	100	2	0.84	406224080	34140	28.54	11870	11990	11760	15430	8310	11870	11899.82	10.61	11732	12223	12046	11943	11766	11663	11995	11715	169	3560	500	8780	10	1	33880914	4056	10.33	0.65	12	0.10	1159.00	18555.00	13820	20230615	-13.39	10510	20230726	13.89	12620	-5.15	20240206	11090	7.94	20240122	13820	-13.39	20230615	10510	13.89	20230726	0.32	N	453340	500	169 억	3594267	N	N	18	N	N
46	20240524	121212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11920	50	2	0.42	275063490	23161	19.36	11870	11960	11760	15430	8310	11870	11876.49	10.61	4078	12223	12046	11943	11766	11663	11995	11715	169	3560	500	8780	10	1	33880914	4039	10.28	0.64	12	0.07	1159.00	18555.00	13820	20230615	-13.75	10510	20230726	13.42	12620	-5.55	20240206	11090	7.48	20240122	13820	-13.75	20230615	10510	13.42	20230726	0.32	N	453340	500	169 억	3594267	N	N	18	N	N
47	20240524	111211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	30	2	0.25	169671830	14321	11.97	11870	11940	11760	15430	8310	11870	11845.73	10.61	618	12223	12046	11943	11766	11663	11995	11715	169	3560	500	8780	10	1	33880914	4032	10.27	0.64	12	0.04	1159.00	18555.00	13820	20230615	-13.89	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	13820	-13.89	20230615	10510	13.23	20230726	0.32	N	453340	500	169 억	3594267	N	N	18	N	N
48	20240524	101218	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11840	-30	5	-0.25	117032600	9892	8.27	11870	11910	11760	15430	8310	11870	11825.65	10.61	-432	12223	12046	11943	11766	11663	11995	11715	169	3560	500	8780	10	1	33880914	4012	10.22	0.64	12	0.03	1159.00	18555.00	13820	20230615	-14.33	10510	20230726	12.65	12620	-6.18	20240206	11090	6.76	20240122	13820	-14.33	20230615	10510	12.65	20230726	0.32	N	453340	500	169 억	3594267	N	N	18	N	N
49	20240524	091211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11800	-70	5	-0.59	52796750	4463	3.73	11870	11870	11760	15430	8310	11870	11815.09	10.61	-2373	12223	12046	11943	11766	11663	11995	11715	169	3560	500	8780	10	1	33880914	3998	10.18	0.64	12	0.01	1159.00	18555.00	13820	20230615	-14.62	10510	20230726	12.27	12620	-6.50	20240206	11090	6.40	20240122	13820	-14.62	20230615	10510	12.27	20230726	0.32	N	453340	500	169 억	3594267	N	N	18	N	N
50	20240523	161208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11870	-240	5	-1.98	1421243360	119479	202.92	12120	12120	11840	15740	8480	12110	11895.34	10.68	-31694	12250	12180	12080	12010	11910	12215	12045	169	3630	500	8960	10	1	33880914	4022	10.24	0.64	12	0.35	1159.00	18555.00	13990	20230516	-15.15	10510	20230726	12.94	12620	-5.94	20240206	11090	7.03	20240122	13820	-14.11	20230615	10510	12.94	20230726	0.33	N	453340	500	169 억	3618449	N	N	18	N	N
51	20240523	151211	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	-220	5	-1.82	1030951750	86601	147.08	12120	12120	11840	15740	8480	12110	11904.62	10.68	-32073	12250	12180	12080	12010	11910	12215	12045	169	3630	500	8960	10	1	33880914	4028	10.26	0.64	12	0.26	1159.00	18555.00	13990	20230516	-15.01	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	13820	-13.97	20230615	10510	13.13	20230726	0.33	N	453340	500	169 억	3618449	N	N	0	N	N
52	20240523	141214	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11850	-260	5	-2.15	897991990	75408	128.07	12120	12120	11840	15740	8480	12110	11908.44	10.68	-27455	12250	12180	12080	12010	11910	12215	12045	169	3630	500	8960	10	1	33880914	4015	10.22	0.64	12	0.22	1159.00	18555.00	13990	20230516	-15.30	10510	20230726	12.75	12620	-6.10	20240206	11090	6.85	20240122	13820	-14.25	20230615	10510	12.75	20230726	0.33	N	453340	500	169 억	3618449	N	N	0	N	N
53	20240523	131213	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11860	-250	5	-2.06	723594670	60698	103.09	12120	12120	11860	15740	8480	12110	11921.23	10.68	-21982	12250	12180	12080	12010	11910	12215	12045	169	3630	500	8960	10	1	33880914	4018	10.23	0.64	12	0.18	1159.00	18555.00	13990	20230516	-15.23	10510	20230726	12.84	12620	-6.02	20240206	11090	6.94	20240122	13820	-14.18	20230615	10510	12.84	20230726	0.33	N	453340	500	169 억	3618449	N	N	0	N	N
54	20240523	121208	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11920	-190	5	-1.57	478934880	40128	68.15	12120	12120	11900	15740	8480	12110	11935.18	10.68	-10254	12250	12180	12080	12010	11910	12215	12045	169	3630	500	8960	10	1	33880914	4039	10.28	0.64	12	0.12	1159.00	18555.00	13990	20230516	-14.80	10510	20230726	13.42	12620	-5.55	20240206	11090	7.48	20240122	13820	-13.75	20230615	10510	13.42	20230726	0.33	N	453340	500	169 억	3618449	N	N	0	N	N
55	20240523	111207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	-160	5	-1.32	353529990	29603	50.28	12120	12120	11910	15740	8480	12110	11942.37	10.68	-7240	12250	12180	12080	12010	11910	12215	12045	169	3630	500	8960	10	1	33880914	4049	10.31	0.64	12	0.09	1159.00	18555.00	13990	20230516	-14.58	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	13820	-13.53	20230615	10510	13.70	20230726	0.33	N	453340	500	169 억	3618449	N	N	0	N	N
56	20240523	101209	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	-180	5	-1.49	181255960	15153	25.74	12120	12120	11910	15740	8480	12110	11961.72	10.68	-3707	12250	12180	12080	12010	11910	12215	12045	169	3630	500	8960	10	1	33880914	4042	10.29	0.64	12	0.04	1159.00	18555.00	13990	20230516	-14.72	10510	20230726	13.51	12620	-5.47	20240206	11090	7.57	20240122	13820	-13.68	20230615	10510	13.51	20230726	0.33	N	453340	500	169 억	3618449	N	N	0	N	N
57	20240523	091214	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	-60	5	-0.50	28178370	2342	3.98	12120	12120	11970	15740	8480	12110	12031.75	10.68	-704	12250	12180	12080	12010	11910	12215	12045	169	3630	500	8960	10	1	33880914	4083	10.40	0.65	12	0.01	1159.00	18555.00	13990	20230516	-13.87	10510	20230726	14.65	12620	-4.52	20240206	11090	8.66	20240122	13820	-12.81	20230615	10510	14.65	20230726	0.33	N	453340	500	169 억	3618449	N	N	0	N	N
58	20240522	161158	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	70	2	0.58	699994490	58207	67.38	12040	12150	11980	15650	8430	12040	12025.91	10.64	-2222	12393	12216	12123	11946	11853	12170	11900	169	3610	500	8900	10	1	33880914	4103	10.45	0.65	12	0.17	1159.00	18555.00	14100	20230515	-14.11	10510	20230726	15.22	12620	-4.04	20240206	11090	9.20	20240122	13820	-12.37	20230615	10510	15.22	20230726	0.34	N	453340	500	169 억	3605565	N	N	285	N	N
59	20240522	151207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	30	2	0.25	666846810	55460	64.20	12040	12150	11980	15650	8430	12040	12023.92	10.64	-1738	12393	12216	12123	11946	11853	12170	11900	169	3610	500	8900	10	1	33880914	4089	10.41	0.65	12	0.16	1159.00	18555.00	14100	20230515	-14.40	10510	20230726	14.84	12620	-4.36	20240206	11090	8.84	20240122	13820	-12.66	20230615	10510	14.84	20230726	0.34	N	453340	500	169 억	3605565	N	N	285	N	N
60	20240522	141206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	10	2	0.08	560368920	46624	53.97	12040	12150	11980	15650	8430	12040	12018.89	10.64	-689	12393	12216	12123	11946	11853	12170	11900	169	3610	500	8900	10	1	33880914	4083	10.40	0.65	12	0.14	1159.00	18555.00	14100	20230515	-14.54	10510	20230726	14.65	12620	-4.52	20240206	11090	8.66	20240122	13820	-12.81	20230615	10510	14.65	20230726	0.34	N	453340	500	169 억	3605565	N	N	285	N	N
61	20240522	131201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12010	-30	5	-0.25	461211350	38385	44.43	12040	12150	11980	15650	8430	12040	12015.41	10.64	-297	12393	12216	12123	11946	11853	12170	11900	169	3610	500	8900	10	1	33880914	4069	10.36	0.65	12	0.11	1159.00	18555.00	14100	20230515	-14.82	10510	20230726	14.27	12620	-4.83	20240206	11090	8.30	20240122	13820	-13.10	20230615	10510	14.27	20230726	0.34	N	453340	500	169 억	3605565	N	N	285	N	N
62	20240522	121257	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12010	-30	5	-0.25	404079090	33630	38.93	12040	12150	11980	15650	8430	12040	12015.44	10.64	-565	12393	12216	12123	11946	11853	12170	11900	169	3610	500	8900	10	1	33880914	4069	10.36	0.65	12	0.10	1159.00	18555.00	14100	20230515	-14.82	10510	20230726	14.27	12620	-4.83	20240206	11090	8.30	20240122	13820	-13.10	20230615	10510	14.27	20230726	0.34	N	453340	500	169 억	3605565	N	N	285	N	N
63	20240522	111212	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12010	-30	5	-0.25	269478200	22431	25.96	12040	12150	11980	15650	8430	12040	12013.65	10.64	-770	12393	12216	12123	11946	11853	12170	11900	169	3610	500	8900	10	1	33880914	4069	10.36	0.65	12	0.07	1159.00	18555.00	14100	20230515	-14.82	10510	20230726	14.27	12620	-4.83	20240206	11090	8.30	20240122	13820	-13.10	20230615	10510	14.27	20230726	0.34	N	453340	500	169 억	3605565	N	N	285	N	N
64	20240522	101204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12030	-10	5	-0.08	183934150	15306	17.72	12040	12150	11980	15650	8430	12040	12017.13	10.64	-1610	12393	12216	12123	11946	11853	12170	11900	169	3610	500	8900	10	1	33880914	4076	10.38	0.65	12	0.05	1159.00	18555.00	14100	20230515	-14.68	10510	20230726	14.46	12620	-4.68	20240206	11090	8.48	20240122	13820	-12.95	20230615	10510	14.46	20230726	0.34	N	453340	500	169 억	3605565	N	N	285	N	N
65	20240522	091207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12060	20	2	0.17	79043080	6581	7.62	12040	12150	11990	15650	8430	12040	12010.80	10.64	80	12393	12216	12123	11946	11853	12170	11900	169	3610	500	8900	10	1	33880914	4086	10.41	0.65	12	0.02	1159.00	18555.00	14100	20230515	-14.47	10510	20230726	14.75	12620	-4.44	20240206	11090	8.75	20240122	13820	-12.74	20230615	10510	14.75	20230726	0.34	N	453340	500	169 억	3605565	N	N	285	N	N
66	20240521	161147	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12040	-140	5	-1.15	1038919290	86102	171.58	12300	12300	12030	15830	8530	12180	12066.15	10.60	504	12520	12350	12180	12010	11840	12265	11925	169	3650	500	9010	10	1	33880914	4079	10.39	0.65	12	0.25	1159.00	18555.00	14100	20230515	-14.61	10510	20230726	14.56	12620	-4.60	20240206	11090	8.57	20240122	13820	-12.88	20230615	10510	14.56	20230726	0.35	N	453340	500	169 억	3592072	N	N	285	N	N
67	20240521	151202	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	-130	5	-1.07	1011519060	83827	167.05	12300	12300	12030	15830	8530	12180	12066.75	10.60	533	12520	12350	12180	12010	11840	12265	11925	169	3650	500	9010	10	1	33880914	4083	10.40	0.65	12	0.25	1159.00	18555.00	14100	20230515	-14.54	10510	20230726	14.65	12620	-4.52	20240206	11090	8.66	20240122	13820	-12.81	20230615	10510	14.65	20230726	0.35	N	453340	500	169 억	3592072	N	N	23	N	N
68	20240521	141201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	-130	5	-1.07	805979480	66776	133.07	12300	12300	12030	15830	8530	12180	12069.90	10.60	2609	12520	12350	12180	12010	11840	12265	11925	169	3650	500	9010	10	1	33880914	4083	10.40	0.65	12	0.20	1159.00	18555.00	14100	20230515	-14.54	10510	20230726	14.65	12620	-4.52	20240206	11090	8.66	20240122	13820	-12.81	20230615	10510	14.65	20230726	0.35	N	453340	500	169 억	3592072	N	N	23	N	N
69	20240521	131159	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	-130	5	-1.07	614528140	50891	101.41	12300	12300	12030	15830	8530	12180	12075.38	10.60	2860	12520	12350	12180	12010	11840	12265	11925	169	3650	500	9010	10	1	33880914	4083	10.40	0.65	12	0.15	1159.00	18555.00	14100	20230515	-14.54	10510	20230726	14.65	12620	-4.52	20240206	11090	8.66	20240122	13820	-12.81	20230615	10510	14.65	20230726	0.35	N	453340	500	169 억	3592072	N	N	23	N	N
70	20240521	121155	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	-130	5	-1.07	507097810	41981	83.66	12300	12300	12030	15830	8530	12180	12079.22	10.60	1888	12520	12350	12180	12010	11840	12265	11925	169	3650	500	9010	10	1	33880914	4083	10.40	0.65	12	0.12	1159.00	18555.00	14100	20230515	-14.54	10510	20230726	14.65	12620	-4.52	20240206	11090	8.66	20240122	13820	-12.81	20230615	10510	14.65	20230726	0.35	N	453340	500	169 억	3592072	N	N	23	N	N
71	20240521	111157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	-100	5	-0.82	288531170	23845	47.52	12300	12300	12050	15830	8530	12180	12100.28	10.60	-3976	12520	12350	12180	12010	11840	12265	11925	169	3650	500	9010	10	1	33880914	4093	10.42	0.65	12	0.07	1159.00	18555.00	14100	20230515	-14.33	10510	20230726	14.94	12620	-4.28	20240206	11090	8.93	20240122	13820	-12.59	20230615	10510	14.94	20230726	0.35	N	453340	500	169 억	3592072	N	N	23	N	N
72	20240521	101157	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	-100	5	-0.82	185041200	15292	30.47	12300	12300	12050	15830	8530	12180	12100.52	10.60	-3035	12520	12350	12180	12010	11840	12265	11925	169	3650	500	9010	10	1	33880914	4093	10.42	0.65	12	0.05	1159.00	18555.00	14100	20230515	-14.33	10510	20230726	14.94	12620	-4.28	20240206	11090	8.93	20240122	13820	-12.59	20230615	10510	14.94	20230726	0.35	N	453340	500	169 억	3592072	N	N	23	N	N
73	20240521	091153	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	-100	5	-0.82	50956910	4198	8.37	12300	12300	12060	15830	8530	12180	12138.38	10.60	-2501	12520	12350	12180	12010	11840	12265	11925	169	3650	500	9010	10	1	33880914	4093	10.42	0.65	12	0.01	1159.00	18555.00	14100	20230515	-14.33	10510	20230726	14.94	12620	-4.28	20240206	11090	8.93	20240122	13820	-12.59	20230615	10510	14.94	20230726	0.35	N	453340	500	169 억	3592072	N	N	23	N	N
74	20240517	161201	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12210	260	2	2.18	2070326210	169453	214.73	12000	12430	11960	15530	8370	11950	12217.70	10.47	40100	12310	12130	12000	11820	11690	12065	11755	169	3580	500	8840	10	1	33880914	4137	10.53	0.66	12	0.50	1159.00	18555.00	14220	20230511	-14.14	10510	20230726	16.18	12620	-3.25	20240206	11090	10.10	20240122	13820	-11.65	20230615	10510	16.18	20230726	0.34	N	453340	500	169 억	3547344	N	N	704	N	N
75	20240517	151204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12250	300	2	2.51	2031757640	166294	210.73	12000	12430	11960	15530	8370	11950	12217.86	10.47	40355	12310	12130	12000	11820	11690	12065	11755	169	3580	500	8840	10	1	33880914	4150	10.57	0.66	12	0.49	1159.00	18555.00	14220	20230511	-13.85	10510	20230726	16.56	12620	-2.93	20240206	11090	10.46	20240122	13820	-11.36	20230615	10510	16.56	20230726	0.34	N	453340	500	169 억	3547344	N	N	88	N	N
76	20240517	141154	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12220	270	2	2.26	1830337620	149763	189.78	12000	12430	11960	15530	8370	11950	12221.56	10.47	45774	12310	12130	12000	11820	11690	12065	11755	169	3580	500	8840	10	1	33880914	4140	10.54	0.66	12	0.44	1159.00	18555.00	14220	20230511	-14.06	10510	20230726	16.27	12620	-3.17	20240206	11090	10.19	20240122	13820	-11.58	20230615	10510	16.27	20230726	0.34	N	453340	500	169 억	3547344	N	N	88	N	N
77	20240517	131146	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12230	280	2	2.34	1577831110	129066	163.55	12000	12430	11960	15530	8370	11950	12224.99	10.47	44176	12310	12130	12000	11820	11690	12065	11755	169	3580	500	8840	10	1	33880914	4144	10.55	0.66	12	0.38	1159.00	18555.00	14220	20230511	-13.99	10510	20230726	16.37	12620	-3.09	20240206	11090	10.28	20240122	13820	-11.51	20230615	10510	16.37	20230726	0.34	N	453340	500	169 억	3547344	N	N	88	N	N
78	20240517	121145	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12260	310	2	2.59	1110511650	91117	115.47	12000	12300	11960	15530	8370	11950	12187.75	10.47	31317	12310	12130	12000	11820	11690	12065	11755	169	3580	500	8840	10	1	33880914	4154	10.58	0.66	12	0.27	1159.00	18555.00	14220	20230511	-13.78	10510	20230726	16.65	12620	-2.85	20240206	11090	10.55	20240122	13820	-11.29	20230615	10510	16.65	20230726	0.34	N	453340	500	169 억	3547344	N	N	88	N	N
79	20240517	111145	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12250	300	2	2.51	853887550	70173	88.92	12000	12300	11960	15530	8370	11950	12168.32	10.47	25315	12310	12130	12000	11820	11690	12065	11755	169	3580	500	8840	10	1	33880914	4150	10.57	0.66	12	0.21	1159.00	18555.00	14220	20230511	-13.85	10510	20230726	16.56	12620	-2.93	20240206	11090	10.46	20240122	13820	-11.36	20230615	10510	16.56	20230726	0.34	N	453340	500	169 억	3547344	N	N	88	N	N
80	20240517	101138	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12140	190	2	1.59	429571170	35450	44.92	12000	12180	11960	15530	8370	11950	12117.66	10.47	15063	12310	12130	12000	11820	11690	12065	11755	169	3580	500	8840	10	1	33880914	4113	10.47	0.65	12	0.10	1159.00	18555.00	14220	20230511	-14.63	10510	20230726	15.51	12620	-3.80	20240206	11090	9.47	20240122	13820	-12.16	20230615	10510	15.51	20230726	0.34	N	453340	500	169 억	3547344	N	N	88	N	N
81	20240517	091146	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	50	2	0.42	16408390	1369	1.73	12000	12010	11960	15530	8370	11950	11985.68	10.47	-214	12310	12130	12000	11820	11690	12065	11755	169	3580	500	8840	10	1	33880914	4066	10.35	0.65	12	0.00	1159.00	18555.00	14220	20230511	-15.61	10510	20230726	14.18	12620	-4.91	20240206	11090	8.21	20240122	13820	-13.17	20230615	10510	14.18	20230726	0.34	N	453340	500	169 억	3547344	N	N	88	N	N
82	20240516	161135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	0	3	0.00	919225310	76894	216.72	12000	12180	11870	15530	8370	11950	11954.47	10.44	-24680	12083	12016	11933	11866	11783	12050	11900	169	3580	500	8840	10	1	33880914	4049	10.31	0.64	12	0.23	1159.00	18555.00	14220	20230511	-15.96	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	13990	-14.58	20230516	10510	13.70	20230726	0.33	N	453340	500	169 억	3538537	N	N	88	N	N
83	20240516	151133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	-60	5	-0.50	872922890	73004	205.76	12000	12180	11870	15530	8370	11950	11957.19	10.44	-22530	12083	12016	11933	11866	11783	12050	11900	169	3580	500	8840	10	1	33880914	4028	10.26	0.64	12	0.22	1159.00	18555.00	14220	20230511	-16.39	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	13990	-15.01	20230516	10510	13.13	20230726	0.33	N	453340	500	169 억	3538537	N	N	373	N	N
84	20240516	141142	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	0	3	0.00	706393880	59034	166.39	12000	12180	11920	15530	8370	11950	11965.88	10.44	-17487	12083	12016	11933	11866	11783	12050	11900	169	3580	500	8840	10	1	33880914	4049	10.31	0.64	12	0.17	1159.00	18555.00	14220	20230511	-15.96	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	13990	-14.58	20230516	10510	13.70	20230726	0.33	N	453340	500	169 억	3538537	N	N	373	N	N
85	20240516	131135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	0	3	0.00	548794280	45841	129.20	12000	12180	11920	15530	8370	11950	11971.69	10.44	-15281	12083	12016	11933	11866	11783	12050	11900	169	3580	500	8840	10	1	33880914	4049	10.31	0.64	12	0.14	1159.00	18555.00	14220	20230511	-15.96	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	13990	-14.58	20230516	10510	13.70	20230726	0.33	N	453340	500	169 억	3538537	N	N	373	N	N
86	20240516	121132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	0	3	0.00	355866910	29720	83.77	12000	12180	11920	15530	8370	11950	11973.99	10.44	-13297	12083	12016	11933	11866	11783	12050	11900	169	3580	500	8840	10	1	33880914	4049	10.31	0.64	12	0.09	1159.00	18555.00	14220	20230511	-15.96	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	13990	-14.58	20230516	10510	13.70	20230726	0.33	N	453340	500	169 억	3538537	N	N	373	N	N
87	20240516	111131	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	0	3	0.00	290619550	24260	68.38	12000	12180	11920	15530	8370	11950	11979.37	10.44	-10785	12083	12016	11933	11866	11783	12050	11900	169	3580	500	8840	10	1	33880914	4049	10.31	0.64	12	0.07	1159.00	18555.00	14220	20230511	-15.96	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	13990	-14.58	20230516	10510	13.70	20230726	0.33	N	453340	500	169 억	3538537	N	N	373	N	N
88	20240516	101135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11980	30	2	0.25	120774140	10054	28.34	12000	12180	11950	15530	8370	11950	12012.55	10.44	-1817	12083	12016	11933	11866	11783	12050	11900	169	3580	500	8840	10	1	33880914	4059	10.34	0.65	12	0.03	1159.00	18555.00	14220	20230511	-15.75	10510	20230726	13.99	12620	-5.07	20240206	11090	8.03	20240122	13990	-14.37	20230516	10510	13.99	20230726	0.33	N	453340	500	169 억	3538537	N	N	373	N	N
89	20240516	091135	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11980	30	2	0.25	17638000	1469	4.14	12000	12050	11980	15530	8370	11950	12006.81	10.44	-976	12083	12016	11933	11866	11783	12050	11900	169	3580	500	8840	10	1	33880914	4059	10.34	0.65	12	0.00	1159.00	18555.00	14220	20230511	-15.75	10510	20230726	13.99	12620	-5.07	20240206	11090	8.03	20240122	13990	-14.37	20230516	10510	13.99	20230726	0.33	N	453340	500	169 억	3538537	N	N	373	N	N
90	20240514	161148	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	30	2	0.25	422528580	35459	70.66	11850	12000	11850	15490	8350	11920	11915.98	10.42	4769	12080	12000	11910	11830	11740	12040	11870	169	3570	500	8820	10	1	33880914	4049	10.31	0.64	12	0.10	1159.00	18555.00	14220	20230511	-15.96	10510	20230726	13.70	12620	-5.31	20240206	11090	7.75	20240122	14100	-15.25	20230515	10510	13.70	20230726	0.35	N	453340	500	169 억	3530847	N	N	373	N	N
91	20240514	151150	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	40	2	0.34	395817160	33225	66.20	11850	12000	11850	15490	8350	11920	11913.23	10.42	4105	12080	12000	11910	11830	11740	12040	11870	169	3570	500	8820	10	1	33880914	4052	10.32	0.64	12	0.10	1159.00	18555.00	14220	20230511	-15.89	10510	20230726	13.80	12620	-5.23	20240206	11090	7.84	20240122	14100	-15.18	20230515	10510	13.80	20230726	0.35	N	453340	500	169 억	3530847	N	N	67	N	N
92	20240514	141151	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	40	2	0.34	326153220	27391	54.58	11850	12000	11850	15490	8350	11920	11907.31	10.42	1920	12080	12000	11910	11830	11740	12040	11870	169	3570	500	8820	10	1	33880914	4052	10.32	0.64	12	0.08	1159.00	18555.00	14220	20230511	-15.89	10510	20230726	13.80	12620	-5.23	20240206	11090	7.84	20240122	14100	-15.18	20230515	10510	13.80	20230726	0.35	N	453340	500	169 억	3530847	N	N	67	N	N
93	20240514	131151	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11970	50	2	0.42	283580070	23833	47.49	11850	11970	11850	15490	8350	11920	11898.63	10.42	611	12080	12000	11910	11830	11740	12040	11870	169	3570	500	8820	10	1	33880914	4056	10.33	0.65	12	0.07	1159.00	18555.00	14220	20230511	-15.82	10510	20230726	13.89	12620	-5.15	20240206	11090	7.94	20240122	14100	-15.11	20230515	10510	13.89	20230726	0.35	N	453340	500	169 억	3530847	N	N	67	N	N
94	20240514	121146	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11920	0	3	0.00	243926000	20508	40.86	11850	11950	11850	15490	8350	11920	11894.19	10.42	-851	12080	12000	11910	11830	11740	12040	11870	169	3570	500	8820	10	1	33880914	4039	10.28	0.64	12	0.06	1159.00	18555.00	14220	20230511	-16.17	10510	20230726	13.42	12620	-5.55	20240206	11090	7.48	20240122	14100	-15.46	20230515	10510	13.42	20230726	0.35	N	453340	500	169 억	3530847	N	N	67	N	N
95	20240514	111148	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11920	0	3	0.00	139100340	11707	23.33	11850	11950	11850	15490	8350	11920	11881.81	10.42	-505	12080	12000	11910	11830	11740	12040	11870	169	3570	500	8820	10	1	33880914	4039	10.28	0.64	12	0.03	1159.00	18555.00	14220	20230511	-16.17	10510	20230726	13.42	12620	-5.55	20240206	11090	7.48	20240122	14100	-15.46	20230515	10510	13.42	20230726	0.35	N	453340	500	169 억	3530847	N	N	67	N	N
96	20240514	101146	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11880	-40	5	-0.34	111477230	9387	18.70	11850	11950	11850	15490	8350	11920	11875.70	10.42	-391	12080	12000	11910	11830	11740	12040	11870	169	3570	500	8820	10	1	33880914	4025	10.25	0.64	12	0.03	1159.00	18555.00	14220	20230511	-16.46	10510	20230726	13.04	12620	-5.86	20240206	11090	7.12	20240122	14100	-15.74	20230515	10510	13.04	20230726	0.35	N	453340	500	169 억	3530847	N	N	67	N	N
97	20240514	091147	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	-20	5	-0.17	11590930	976	1.94	11850	11950	11850	15490	8350	11920	11875.95	10.42	460	12080	12000	11910	11830	11740	12040	11870	169	3570	500	8820	10	1	33880914	4032	10.27	0.64	12	0.00	1159.00	18555.00	14220	20230511	-16.32	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	14100	-15.60	20230515	10510	13.23	20230726	0.35	N	453340	500	169 억	3530847	N	N	67	N	N
98	20240513	161144	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11920	20	2	0.17	596975910	50161	58.35	11850	11990	11820	15470	8330	11900	11901.20	10.38	-7858	12233	12066	11953	11786	11673	12010	11730	169	3570	500	8800	10	1	33880914	4039	10.28	0.64	12	0.15	1159.00	18555.00	14220	20230511	-16.17	10510	20230726	13.42	12620	-5.55	20240206	11090	7.48	20240122	14100	-15.46	20230515	10510	13.42	20230726	0.33	N	453340	500	169 억	3516647	N	N	67	N	N
99	20240513	151148	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11920	20	2	0.17	582907040	48980	56.98	11850	11990	11820	15470	8330	11900	11900.92	10.38	-8141	12233	12066	11953	11786	11673	12010	11730	169	3570	500	8800	10	1	33880914	4039	10.28	0.64	12	0.14	1159.00	18555.00	14220	20230511	-16.17	10510	20230726	13.42	12620	-5.55	20240206	11090	7.48	20240122	14100	-15.46	20230515	10510	13.42	20230726	0.33	N	453340	500	169 억	3516647	N	N	132	N	N
100	20240513	141148	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	0	3	0.00	543365340	45658	53.11	11850	11990	11820	15470	8330	11900	11900.77	10.38	-7597	12233	12066	11953	11786	11673	12010	11730	169	3570	500	8800	10	1	33880914	4032	10.27	0.64	12	0.13	1159.00	18555.00	14220	20230511	-16.32	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	14100	-15.60	20230515	10510	13.23	20230726	0.33	N	453340	500	169 억	3516647	N	N	132	N	N
101	20240513	131142	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11880	-20	5	-0.17	490701730	41230	47.96	11850	11990	11820	15470	8330	11900	11901.57	10.38	-7023	12233	12066	11953	11786	11673	12010	11730	169	3570	500	8800	10	1	33880914	4025	10.25	0.64	12	0.12	1159.00	18555.00	14220	20230511	-16.46	10510	20230726	13.04	12620	-5.86	20240206	11090	7.12	20240122	14100	-15.74	20230515	10510	13.04	20230726	0.33	N	453340	500	169 억	3516647	N	N	132	N	N
102	20240513	121145	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	0	3	0.00	423887250	35615	41.43	11850	11990	11820	15470	8330	11900	11901.93	10.38	-6135	12233	12066	11953	11786	11673	12010	11730	169	3570	500	8800	10	1	33880914	4032	10.27	0.64	12	0.11	1159.00	18555.00	14220	20230511	-16.32	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	14100	-15.60	20230515	10510	13.23	20230726	0.33	N	453340	500	169 억	3516647	N	N	132	N	N
103	20240513	111144	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11910	10	2	0.08	293683510	24653	28.68	11850	11990	11850	15470	8330	11900	11912.69	10.38	-5756	12233	12066	11953	11786	11673	12010	11730	169	3570	500	8800	10	1	33880914	4035	10.28	0.64	12	0.07	1159.00	18555.00	14220	20230511	-16.24	10510	20230726	13.32	12620	-5.63	20240206	11090	7.39	20240122	14100	-15.53	20230515	10510	13.32	20230726	0.33	N	453340	500	169 억	3516647	N	N	132	N	N
104	20240513	101144	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	-10	5	-0.08	220141250	18470	21.49	11850	11990	11850	15470	8330	11900	11918.85	10.38	-4367	12233	12066	11953	11786	11673	12010	11730	169	3570	500	8800	10	1	33880914	4028	10.26	0.64	12	0.05	1159.00	18555.00	14220	20230511	-16.39	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	14100	-15.67	20230515	10510	13.13	20230726	0.33	N	453340	500	169 억	3516647	N	N	132	N	N
105	20240513	091147	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	0	3	0.00	25335210	2131	2.48	11850	11920	11850	15470	8330	11900	11888.88	10.38	76	12233	12066	11953	11786	11673	12010	11730	169	3570	500	8800	10	1	33880914	4032	10.27	0.64	12	0.01	1159.00	18555.00	14220	20230511	-16.32	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	14100	-15.60	20230515	10510	13.23	20230726	0.33	N	453340	500	169 억	3516647	N	N	132	N	N
106	20240510	161111	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	-200	5	-1.65	1021882350	85956	87.87	12120	12120	11840	15730	8470	12100	11888.43	10.35	-9483	12333	12216	12133	12016	11933	12175	11975	169	3630	500	8950	10	1	33880914	4032	10.27	0.64	12	0.25	1159.00	18555.00	14220	20230511	-16.32	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	14220	-16.32	20230511	10510	13.23	20230726	0.34	N	453340	500	169 억	3505581	N	N	132	N	N
107	20240510	151120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	-200	5	-1.65	996996380	83865	85.73	12120	12120	11840	15730	8470	12100	11888.11	10.35	-9375	12333	12216	12133	12016	11933	12175	11975	169	3630	500	8950	10	1	33880914	4032	10.27	0.64	12	0.25	1159.00	18555.00	14220	20230511	-16.32	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	14220	-16.32	20230511	10510	13.23	20230726	0.34	N	453340	500	169 억	3505581	N	N	55	N	N
108	20240510	141124	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11910	-190	5	-1.57	838379720	70538	72.11	12120	12120	11840	15730	8470	12100	11885.50	10.35	-9497	12333	12216	12133	12016	11933	12175	11975	169	3630	500	8950	10	1	33880914	4035	10.28	0.64	12	0.21	1159.00	18555.00	14220	20230511	-16.24	10510	20230726	13.32	12620	-5.63	20240206	11090	7.39	20240122	14220	-16.24	20230511	10510	13.32	20230726	0.34	N	453340	500	169 억	3505581	N	N	55	N	N
109	20240510	131112	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	-210	5	-1.74	749895670	63099	64.50	12120	12120	11840	15730	8470	12100	11884.43	10.35	-8999	12333	12216	12133	12016	11933	12175	11975	169	3630	500	8950	10	1	33880914	4028	10.26	0.64	12	0.19	1159.00	18555.00	14220	20230511	-16.39	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	14220	-16.39	20230511	10510	13.13	20230726	0.34	N	453340	500	169 억	3505581	N	N	55	N	N
110	20240510	121108	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	-210	5	-1.74	699666640	58874	60.19	12120	12120	11840	15730	8470	12100	11884.14	10.35	-9093	12333	12216	12133	12016	11933	12175	11975	169	3630	500	8950	10	1	33880914	4028	10.26	0.64	12	0.17	1159.00	18555.00	14220	20230511	-16.39	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	14220	-16.39	20230511	10510	13.13	20230726	0.34	N	453340	500	169 억	3505581	N	N	55	N	N
111	20240510	111114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11890	-210	5	-1.74	596465150	50188	51.31	12120	12120	11840	15730	8470	12100	11884.62	10.35	-9460	12333	12216	12133	12016	11933	12175	11975	169	3630	500	8950	10	1	33880914	4028	10.26	0.64	12	0.15	1159.00	18555.00	14220	20230511	-16.39	10510	20230726	13.13	12620	-5.78	20240206	11090	7.21	20240122	14220	-16.39	20230511	10510	13.13	20230726	0.34	N	453340	500	169 억	3505581	N	N	55	N	N
112	20240510	101112	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	-200	5	-1.65	466378490	39241	40.12	12120	12120	11840	15730	8470	12100	11884.98	10.35	-7780	12333	12216	12133	12016	11933	12175	11975	169	3630	500	8950	10	1	33880914	4032	10.27	0.64	12	0.12	1159.00	18555.00	14220	20230511	-16.32	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	14220	-16.32	20230511	10510	13.23	20230726	0.34	N	453340	500	169 억	3505581	N	N	55	N	N
113	20240510	091117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	-200	5	-1.65	85502600	7148	7.31	12120	12120	11900	15730	8470	12100	11961.75	10.35	-687	12333	12216	12133	12016	11933	12175	11975	169	3630	500	8950	10	1	33880914	4032	10.27	0.64	12	0.02	1159.00	18555.00	14220	20230511	-16.32	10510	20230726	13.23	12620	-5.71	20240206	11090	7.30	20240122	14220	-16.32	20230511	10510	13.23	20230726	0.34	N	453340	500	169 억	3505581	N	N	55	N	N
114	20240509	161137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	10	2	0.08	1181149510	97085	489.54	12150	12250	12050	15710	8470	12090	12166.19	10.32	5357	12170	12130	12080	12040	11990	12105	12015	169	3620	500	8940	10	1	33880914	4100	10.44	0.65	12	0.29	1159.00	18555.00	14220	20230511	-14.91	10510	20230726	15.13	12620	-4.12	20240206	11090	9.11	20240122	14220	-14.91	20230511	10510	15.13	20230726	0.33	N	453340	500	169 억	3495164	N	N	55	N	N
115	20240509	151132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12150	60	2	0.50	1124249830	92399	465.91	12150	12250	12050	15710	8470	12090	12167.34	10.32	5398	12170	12130	12080	12040	11990	12105	12015	169	3620	500	8940	10	1	33880914	4117	10.48	0.65	12	0.27	1159.00	18555.00	14220	20230511	-14.56	10510	20230726	15.60	12620	-3.72	20240206	11090	9.56	20240122	14220	-14.56	20230511	10510	15.60	20230726	0.33	N	453340	500	169 억	3495164	N	N	0	N	N
116	20240509	141003	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12180	90	2	0.74	478218220	39226	197.79	12150	12250	12120	15710	8470	12090	12191.36	10.32	-916	12170	12130	12080	12040	11990	12105	12015	169	3620	500	8940	10	1	33880914	4127	10.51	0.66	12	0.12	1159.00	18555.00	14220	20230511	-14.35	10510	20230726	15.89	12620	-3.49	20240206	11090	9.83	20240122	14220	-14.35	20230511	10510	15.89	20230726	0.33	N	453340	500	169 억	3495164	N	N	0	N	N
117	20240509	131116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12190	100	2	0.83	374401950	30708	154.84	12150	12250	12120	15710	8470	12090	12192.33	10.32	-697	12170	12130	12080	12040	11990	12105	12015	169	3620	500	8940	10	1	33880914	4130	10.52	0.66	12	0.09	1159.00	18555.00	14220	20230511	-14.28	10510	20230726	15.98	12620	-3.41	20240206	11090	9.92	20240122	14220	-14.28	20230511	10510	15.98	20230726	0.33	N	453340	500	169 억	3495164	N	N	0	N	N
118	20240509	121110	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12170	80	2	0.66	289476240	23730	119.66	12150	12250	12120	15710	8470	12090	12198.75	10.32	-886	12170	12130	12080	12040	11990	12105	12015	169	3620	500	8940	10	1	33880914	4123	10.50	0.66	12	0.07	1159.00	18555.00	14220	20230511	-14.42	10510	20230726	15.79	12620	-3.57	20240206	11090	9.74	20240122	14220	-14.42	20230511	10510	15.79	20230726	0.33	N	453340	500	169 억	3495164	N	N	0	N	N
119	20240509	111055	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12180	90	2	0.74	235821290	19320	97.42	12150	12250	12120	15710	8470	12090	12206.07	10.32	801	12170	12130	12080	12040	11990	12105	12015	169	3620	500	8940	10	1	33880914	4127	10.51	0.66	12	0.06	1159.00	18555.00	14220	20230511	-14.35	10510	20230726	15.89	12620	-3.49	20240206	11090	9.83	20240122	14220	-14.35	20230511	10510	15.89	20230726	0.33	N	453340	500	169 억	3495164	N	N	0	N	N
120	20240509	101058	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12200	110	2	0.91	142467390	11675	58.87	12150	12250	12120	15710	8470	12090	12202.77	10.32	1728	12170	12130	12080	12040	11990	12105	12015	169	3620	500	8940	10	1	33880914	4133	10.53	0.66	12	0.03	1159.00	18555.00	14220	20230511	-14.21	10510	20230726	16.08	12620	-3.33	20240206	11090	10.01	20240122	14220	-14.21	20230511	10510	16.08	20230726	0.33	N	453340	500	169 억	3495164	N	N	0	N	N
121	20240509	091100	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	70	2	0.58	12492920	1028	5.18	12150	12160	12120	15710	8470	12090	12152.65	10.32	282	12170	12130	12080	12040	11990	12105	12015	169	3620	500	8940	10	1	33880914	4120	10.49	0.66	12	0.00	1159.00	18555.00	14220	20230511	-14.49	10510	20230726	15.70	12620	-3.65	20240206	11090	9.65	20240122	14220	-14.49	20230511	10510	15.70	20230726	0.33	N	453340	500	169 억	3495164	N	N	0	N	N
122	20240508	161049	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12090	20	2	0.17	236598760	19591	67.17	12110	12120	12030	15690	8450	12070	12076.91	10.31	-5388	12263	12166	12093	11996	11923	12130	11960	169	3620	500	8930	10	1	33880914	4096	10.43	0.65	12	0.06	1159.00	18555.00	14220	20230511	-14.98	10510	20230726	15.03	12620	-4.20	20240206	11090	9.02	20240122	14220	-14.98	20230511	10510	15.03	20230726	0.34	N	453340	500	169 억	3492675	N	N	1	N	N
123	20240508	151052	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	30	2	0.25	195600760	16201	55.55	12110	12120	12030	15690	8450	12070	12073.38	10.31	-4924	12263	12166	12093	11996	11923	12130	11960	169	3620	500	8930	10	1	33880914	4100	10.44	0.65	12	0.05	1159.00	18555.00	14220	20230511	-14.91	10510	20230726	15.13	12620	-4.12	20240206	11090	9.11	20240122	14220	-14.91	20230511	10510	15.13	20230726	0.34	N	453340	500	169 억	3492675	N	N	1	N	N
124	20240508	141046	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	0	3	0.00	117711500	9756	33.45	12110	12120	12030	15690	8450	12070	12065.55	10.31	-1893	12263	12166	12093	11996	11923	12130	11960	169	3620	500	8930	10	1	33880914	4089	10.41	0.65	12	0.03	1159.00	18555.00	14220	20230511	-15.12	10510	20230726	14.84	12620	-4.36	20240206	11090	8.84	20240122	14220	-15.12	20230511	10510	14.84	20230726	0.34	N	453340	500	169 억	3492675	N	N	1	N	N
125	20240508	131045	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	10	2	0.08	110468850	9156	31.39	12110	12120	12030	15690	8450	12070	12065.19	10.31	-2026	12263	12166	12093	11996	11923	12130	11960	169	3620	500	8930	10	1	33880914	4093	10.42	0.65	12	0.03	1159.00	18555.00	14220	20230511	-15.05	10510	20230726	14.94	12620	-4.28	20240206	11090	8.93	20240122	14220	-15.05	20230511	10510	14.94	20230726	0.34	N	453340	500	169 억	3492675	N	N	1	N	N
126	20240508	121043	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	10	2	0.08	90168890	7472	25.62	12110	12120	12030	15690	8450	12070	12067.57	10.31	-2013	12263	12166	12093	11996	11923	12130	11960	169	3620	500	8930	10	1	33880914	4093	10.42	0.65	12	0.02	1159.00	18555.00	14220	20230511	-15.05	10510	20230726	14.94	12620	-4.28	20240206	11090	8.93	20240122	14220	-15.05	20230511	10510	14.94	20230726	0.34	N	453340	500	169 억	3492675	N	N	1	N	N
127	20240508	111123	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	10	2	0.08	54790230	4540	15.57	12110	12120	12030	15690	8450	12070	12068.33	10.31	-955	12263	12166	12093	11996	11923	12130	11960	169	3620	500	8930	10	1	33880914	4093	10.42	0.65	12	0.01	1159.00	18555.00	14220	20230511	-15.05	10510	20230726	14.94	12620	-4.28	20240206	11090	8.93	20240122	14220	-15.05	20230511	10510	14.94	20230726	0.34	N	453340	500	169 억	3492675	N	N	1	N	N
128	20240508	101056	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	10	2	0.08	43983660	3646	12.50	12110	12120	12030	15690	8450	12070	12063.54	10.31	-831	12263	12166	12093	11996	11923	12130	11960	169	3620	500	8930	10	1	33880914	4093	10.42	0.65	12	0.01	1159.00	18555.00	14220	20230511	-15.05	10510	20230726	14.94	12620	-4.28	20240206	11090	8.93	20240122	14220	-15.05	20230511	10510	14.94	20230726	0.34	N	453340	500	169 억	3492675	N	N	1	N	N
129	20240508	091100	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	40	2	0.33	3064820	253	0.87	12110	12120	12110	15690	8450	12070	12113.91	10.31	-20	12263	12166	12093	11996	11923	12130	11960	169	3620	500	8930	10	1	33880914	4103	10.45	0.65	12	0.00	1159.00	18555.00	14220	20230511	-14.84	10510	20230726	15.22	12620	-4.04	20240206	11090	9.20	20240122	14220	-14.84	20230511	10510	15.22	20230726	0.34	N	453340	500	169 억	3492675	N	N	1	N	N
130	20240503	161120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	-70	5	-0.57	238620600	19694	67.13	12120	12180	12090	15830	8530	12180	12116.41	10.32	-1247	12293	12236	12143	12086	11993	12265	12115	169	3650	500	9010	10	1	33880914	4103	10.45	0.65	12	0.06	1159.00	18555.00	14220	20230511	-14.84	10510	20230726	15.22	12620	-4.04	20240206	11090	9.20	20240122	14220	-14.84	20230511	10510	15.22	20230726	0.33	N	453340	500	169 억	3497522	N	N	44	N	N
131	20240503	151120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	-20	5	-0.16	215082550	17753	60.51	12120	12180	12090	15830	8530	12180	12115.28	10.32	-1217	12293	12236	12143	12086	11993	12265	12115	169	3650	500	9010	10	1	33880914	4120	10.49	0.66	12	0.05	1159.00	18555.00	14220	20230511	-14.49	10510	20230726	15.70	12620	-3.65	20240206	11090	9.65	20240122	14220	-14.49	20230511	10510	15.70	20230726	0.33	N	453340	500	169 억	3497522	N	N	44	N	N
132	20240503	141122	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12130	-50	5	-0.41	192225880	15869	54.09	12120	12180	12090	15830	8530	12180	12113.30	10.32	-1525	12293	12236	12143	12086	11993	12265	12115	169	3650	500	9010	10	1	33880914	4110	10.47	0.65	12	0.05	1159.00	18555.00	14220	20230511	-14.70	10510	20230726	15.41	12620	-3.88	20240206	11090	9.38	20240122	14220	-14.70	20230511	10510	15.41	20230726	0.33	N	453340	500	169 억	3497522	N	N	44	N	N
133	20240503	131120	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	-20	5	-0.16	126398680	10432	35.56	12120	12180	12090	15830	8530	12180	12116.44	10.32	-1529	12293	12236	12143	12086	11993	12265	12115	169	3650	500	9010	10	1	33880914	4120	10.49	0.66	12	0.03	1159.00	18555.00	14220	20230511	-14.49	10510	20230726	15.70	12620	-3.65	20240206	11090	9.65	20240122	14220	-14.49	20230511	10510	15.70	20230726	0.33	N	453340	500	169 억	3497522	N	N	44	N	N
134	20240503	121118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12130	-50	5	-0.41	121325130	10014	34.13	12120	12180	12090	15830	8530	12180	12115.55	10.32	-1456	12293	12236	12143	12086	11993	12265	12115	169	3650	500	9010	10	1	33880914	4110	10.47	0.65	12	0.03	1159.00	18555.00	14220	20230511	-14.70	10510	20230726	15.41	12620	-3.88	20240206	11090	9.38	20240122	14220	-14.70	20230511	10510	15.41	20230726	0.33	N	453340	500	169 억	3497522	N	N	44	N	N
135	20240503	111117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	-80	5	-0.66	111040880	9166	31.24	12120	12180	12090	15830	8530	12180	12114.43	10.32	-1376	12293	12236	12143	12086	11993	12265	12115	169	3650	500	9010	10	1	33880914	4100	10.44	0.65	12	0.03	1159.00	18555.00	14220	20230511	-14.91	10510	20230726	15.13	12620	-4.12	20240206	11090	9.11	20240122	14220	-14.91	20230511	10510	15.13	20230726	0.33	N	453340	500	169 억	3497522	N	N	44	N	N
136	20240503	101112	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	-20	5	-0.16	73508360	6064	20.67	12120	12180	12100	15830	8530	12180	12122.09	10.32	-251	12293	12236	12143	12086	11993	12265	12115	169	3650	500	9010	10	1	33880914	4120	10.49	0.66	12	0.02	1159.00	18555.00	14220	20230511	-14.49	10510	20230726	15.70	12620	-3.65	20240206	11090	9.65	20240122	14220	-14.49	20230511	10510	15.70	20230726	0.33	N	453340	500	169 억	3497522	N	N	44	N	N
137	20240503	091109	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	-70	5	-0.57	13686420	1129	3.85	12120	12180	12100	15830	8530	12180	12122.60	10.32	-174	12293	12236	12143	12086	11993	12265	12115	169	3650	500	9010	10	1	33880914	4103	10.45	0.65	12	0.00	1159.00	18555.00	14220	20230511	-14.84	10510	20230726	15.22	12620	-4.04	20240206	11090	9.20	20240122	14220	-14.84	20230511	10510	15.22	20230726	0.33	N	453340	500	169 억	3497522	N	N	44	N	N
138	20240502	161101	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12180	20	2	0.16	356102980	29334	51.59	12130	12200	12050	15800	8520	12160	12139.45	10.33	-3632	12346	12252	12126	12032	11906	12300	12080	169	3640	500	8990	10	1	33880914	4127	10.51	0.66	12	0.09	1159.00	18555.00	14220	20230511	-14.35	10510	20230726	15.89	12620	-3.49	20240206	11090	9.83	20240122	14220	-14.35	20230511	10510	15.89	20230726	0.33	N	453340	500	169 억	3500026	N	N	44	N	N
139	20240502	151107	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	0	3	0.00	325320380	26805	47.14	12130	12200	12050	15800	8520	12160	12136.56	10.33	-3246	12346	12252	12126	12032	11906	12300	12080	169	3640	500	8990	10	1	33880914	4120	10.49	0.66	12	0.08	1159.00	18555.00	14220	20230511	-14.49	10510	20230726	15.70	12620	-3.65	20240206	11090	9.65	20240122	14220	-14.49	20230511	10510	15.70	20230726	0.33	N	453340	500	169 억	3500026	N	N	8	N	N
140	20240502	141104	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12150	-10	5	-0.08	265328820	21875	38.47	12130	12200	12050	15800	8520	12160	12129.32	10.33	-1015	12346	12252	12126	12032	11906	12300	12080	169	3640	500	8990	10	1	33880914	4117	10.48	0.65	12	0.06	1159.00	18555.00	14220	20230511	-14.56	10510	20230726	15.60	12620	-3.72	20240206	11090	9.56	20240122	14220	-14.56	20230511	10510	15.60	20230726	0.33	N	453340	500	169 억	3500026	N	N	8	N	N
141	20240502	131058	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12140	-20	5	-0.16	179233760	14789	26.01	12130	12200	12050	15800	8520	12160	12119.40	10.33	-2525	12346	12252	12126	12032	11906	12300	12080	169	3640	500	8990	10	1	33880914	4113	10.47	0.65	12	0.04	1159.00	18555.00	14220	20230511	-14.63	10510	20230726	15.51	12620	-3.80	20240206	11090	9.47	20240122	14220	-14.63	20230511	10510	15.51	20230726	0.33	N	453340	500	169 억	3500026	N	N	8	N	N
142	20240502	121057	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12170	10	2	0.08	160685230	13259	23.32	12130	12200	12050	15800	8520	12160	12118.96	10.33	-2752	12346	12252	12126	12032	11906	12300	12080	169	3640	500	8990	10	1	33880914	4123	10.50	0.66	12	0.04	1159.00	18555.00	14220	20230511	-14.42	10510	20230726	15.79	12620	-3.57	20240206	11090	9.74	20240122	14220	-14.42	20230511	10510	15.79	20230726	0.33	N	453340	500	169 억	3500026	N	N	8	N	N
143	20240502	111055	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12130	-30	5	-0.25	121980560	10068	17.71	12130	12200	12050	15800	8520	12160	12115.67	10.33	-1694	12346	12252	12126	12032	11906	12300	12080	169	3640	500	8990	10	1	33880914	4110	10.47	0.65	12	0.03	1159.00	18555.00	14220	20230511	-14.70	10510	20230726	15.41	12620	-3.88	20240206	11090	9.38	20240122	14220	-14.70	20230511	10510	15.41	20230726	0.33	N	453340	500	169 억	3500026	N	N	8	N	N
144	20240502	101054	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-90	5	-0.74	95486840	7879	13.86	12130	12200	12050	15800	8520	12160	12119.16	10.33	-1502	12346	12252	12126	12032	11906	12300	12080	169	3640	500	8990	10	1	33880914	4089	10.41	0.65	12	0.02	1159.00	18555.00	14220	20230511	-15.12	10510	20230726	14.84	12620	-4.36	20240206	11090	8.84	20240122	14220	-15.12	20230511	10510	14.84	20230726	0.33	N	453340	500	169 억	3500026	N	N	8	N	N
145	20240502	091052	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12200	40	2	0.33	11594440	953	1.68	12130	12200	12130	15800	8520	12160	12166.25	10.33	-192	12346	12252	12126	12032	11906	12300	12080	169	3640	500	8990	10	1	33880914	4133	10.53	0.66	12	0.00	1159.00	18555.00	14220	20230511	-14.21	10510	20230726	16.08	12620	-3.33	20240206	11090	10.01	20240122	14220	-14.21	20230511	10510	16.08	20230726	0.33	N	453340	500	169 억	3500026	N	N	8	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History