KissMeData/067830/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160635	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-20	5	-0.85	180197465	77705	224.04	2325	2345	2310	3040	1640	2340	2318.99	9.06	-7705	2383	2361	2343	2321	2303	2352	2312	410	700	1000	1680	5	1	41040895	952	6.99	0.20	12	0.19	332.00	11712.00	3040	20240206	-23.68	2260	20240419	2.65	3040	-23.68	20240206	2260	2.65	20240419	3040	-23.68	20240206	2260	2.65	20240419	0.67	N	067830	1000	410 억	3718622	N	N	0	N	N
3	20240531	150630	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-10	5	-0.43	175737890	75783	218.50	2325	2345	2310	3040	1640	2340	2318.96	9.06	-7571	2383	2361	2343	2321	2303	2352	2312	410	700	1000	1680	5	1	41040895	956	7.02	0.20	12	0.18	332.00	11712.00	3040	20240206	-23.36	2260	20240419	3.10	3040	-23.36	20240206	2260	3.10	20240419	3040	-23.36	20240206	2260	3.10	20240419	0.67	N	067830	1000	410 억	3718622	N	N	0	N	N
4	20240531	140632	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-10	5	-0.43	113722620	48988	141.24	2325	2345	2310	3040	1640	2340	2321.44	9.06	-7122	2383	2361	2343	2321	2303	2352	2312	410	700	1000	1680	5	1	41040895	956	7.02	0.20	12	0.12	332.00	11712.00	3040	20240206	-23.36	2260	20240419	3.10	3040	-23.36	20240206	2260	3.10	20240419	3040	-23.36	20240206	2260	3.10	20240419	0.67	N	067830	1000	410 억	3718622	N	N	0	N	N
5	20240531	130636	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-20	5	-0.85	96083195	41382	119.31	2325	2345	2310	3040	1640	2340	2321.86	9.06	-4110	2383	2361	2343	2321	2303	2352	2312	410	700	1000	1680	5	1	41040895	952	6.99	0.20	12	0.10	332.00	11712.00	3040	20240206	-23.68	2260	20240419	2.65	3040	-23.68	20240206	2260	2.65	20240419	3040	-23.68	20240206	2260	2.65	20240419	0.67	N	067830	1000	410 억	3718622	N	N	0	N	N
6	20240531	120639	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	-5	5	-0.21	87952060	37878	109.21	2325	2345	2310	3040	1640	2340	2321.98	9.06	-4102	2383	2361	2343	2321	2303	2352	2312	410	700	1000	1680	5	1	41040895	958	7.03	0.20	12	0.09	332.00	11712.00	3040	20240206	-23.19	2260	20240419	3.32	3040	-23.19	20240206	2260	3.32	20240419	3040	-23.19	20240206	2260	3.32	20240419	0.67	N	067830	1000	410 억	3718622	N	N	0	N	N
7	20240531	110635	57	100.00	KOSPI	유통업	N	N	N	N	N	2325	-15	5	-0.64	34969390	15044	43.37	2325	2345	2315	3040	1640	2340	2324.47	9.06	-685	2383	2361	2343	2321	2303	2352	2312	410	700	1000	1680	5	1	41040895	954	7.00	0.20	12	0.04	332.00	11712.00	3040	20240206	-23.52	2260	20240419	2.88	3040	-23.52	20240206	2260	2.88	20240419	3040	-23.52	20240206	2260	2.88	20240419	0.67	N	067830	1000	410 억	3718622	N	N	0	N	N
8	20240531	100637	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	0	3	0.00	22007820	9472	27.31	2325	2345	2315	3040	1640	2340	2323.46	9.06	-677	2383	2361	2343	2321	2303	2352	2312	410	700	1000	1680	5	1	41040895	960	7.05	0.20	12	0.02	332.00	11712.00	3040	20240206	-23.03	2260	20240419	3.54	3040	-23.03	20240206	2260	3.54	20240419	3040	-23.03	20240206	2260	3.54	20240419	0.67	N	067830	1000	410 억	3718622	N	N	0	N	N
9	20240531	090633	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	-5	5	-0.21	14035690	6053	17.45	2325	2345	2315	3040	1640	2340	2318.80	9.06	246	2383	2361	2343	2321	2303	2352	2312	410	700	1000	1680	5	1	41040895	958	7.03	0.20	12	0.01	332.00	11712.00	3040	20240206	-23.19	2260	20240419	3.32	3040	-23.19	20240206	2260	3.32	20240419	3040	-23.19	20240206	2260	3.32	20240419	0.67	N	067830	1000	410 억	3718622	N	N	0	N	N
10	20240530	160631	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-15	5	-0.64	80956880	34682	104.51	2360	2365	2325	3060	1650	2355	2334.26	9.06	1521	2415	2385	2365	2335	2315	2375	2325	410	705	1000	1690	5	1	41040895	960	7.05	0.20	12	0.08	332.00	11712.00	3040	20240206	-23.03	2260	20240419	3.54	3040	-23.03	20240206	2260	3.54	20240419	3040	-23.03	20240206	2260	3.54	20240419	0.65	N	067830	1000	410 억	3717082	N	N	0	N	N
11	20240530	150632	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-25	5	-1.06	77411470	33158	99.92	2360	2365	2330	3060	1650	2355	2334.62	9.06	1490	2415	2385	2365	2335	2315	2375	2325	410	705	1000	1690	5	1	41040895	956	7.02	0.20	12	0.08	332.00	11712.00	3040	20240206	-23.36	2260	20240419	3.10	3040	-23.36	20240206	2260	3.10	20240419	3040	-23.36	20240206	2260	3.10	20240419	0.65	N	067830	1000	410 억	3717082	N	N	0	N	N
12	20240530	140632	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	-10	5	-0.42	49329915	21122	63.65	2360	2365	2330	3060	1650	2355	2335.48	9.06	5415	2415	2385	2365	2335	2315	2375	2325	410	705	1000	1690	5	1	41040895	962	7.06	0.20	12	0.05	332.00	11712.00	3040	20240206	-22.86	2260	20240419	3.76	3040	-22.86	20240206	2260	3.76	20240419	3040	-22.86	20240206	2260	3.76	20240419	0.65	N	067830	1000	410 억	3717082	N	N	0	N	N
13	20240530	130633	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-5	5	-0.21	45313760	19406	58.48	2360	2365	2330	3060	1650	2355	2335.04	9.06	5400	2415	2385	2365	2335	2315	2375	2325	410	705	1000	1690	5	1	41040895	964	7.08	0.20	12	0.05	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.65	N	067830	1000	410 억	3717082	N	N	0	N	N
14	20240530	120632	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-5	5	-0.21	45198845	19357	58.33	2360	2365	2330	3060	1650	2355	2335.01	9.06	5449	2415	2385	2365	2335	2315	2375	2325	410	705	1000	1690	5	1	41040895	964	7.08	0.20	12	0.05	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.65	N	067830	1000	410 억	3717082	N	N	0	N	N
15	20240530	110632	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-5	5	-0.21	42610455	18253	55.00	2360	2365	2330	3060	1650	2355	2334.44	9.06	6203	2415	2385	2365	2335	2315	2375	2325	410	705	1000	1690	5	1	41040895	964	7.08	0.20	12	0.04	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.65	N	067830	1000	410 억	3717082	N	N	0	N	N
16	20240530	100633	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-5	5	-0.21	39834835	17066	51.43	2360	2365	2330	3060	1650	2355	2334.16	9.06	6232	2415	2385	2365	2335	2315	2375	2325	410	705	1000	1690	5	1	41040895	964	7.08	0.20	12	0.04	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.65	N	067830	1000	410 억	3717082	N	N	0	N	N
17	20240530	090632	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	5	2	0.21	458140	195	0.59	2360	2365	2345	3060	1650	2355	2349.44	9.06	-98	2415	2385	2365	2335	2315	2375	2325	410	705	1000	1690	5	1	41040895	969	7.11	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.37	2260	20240419	4.42	3040	-22.37	20240206	2260	4.42	20240419	3040	-22.37	20240206	2260	4.42	20240419	0.65	N	067830	1000	410 억	3717082	N	N	0	N	N
18	20240529	160627	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-15	5	-0.63	78223975	33182	173.25	2395	2395	2345	3080	1660	2370	2357.42	9.08	-7701	2396	2382	2376	2362	2356	2380	2360	410	710	1000	1700	5	1	41040895	967	7.09	0.20	12	0.08	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.65	N	067830	1000	410 억	3725128	N	N	0	N	N
19	20240529	150625	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-20	5	-0.84	74434950	31570	164.83	2395	2395	2345	3080	1660	2370	2357.77	9.08	-6625	2396	2382	2376	2362	2356	2380	2360	410	710	1000	1700	5	1	41040895	964	7.08	0.20	12	0.08	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.65	N	067830	1000	410 억	3725128	N	N	0	N	N
20	20240529	140626	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-15	5	-0.63	68134855	28884	150.81	2395	2395	2345	3080	1660	2370	2358.91	9.08	-4180	2396	2382	2376	2362	2356	2380	2360	410	710	1000	1700	5	1	41040895	967	7.09	0.20	12	0.07	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.65	N	067830	1000	410 억	3725128	N	N	0	N	N
21	20240529	130628	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-20	5	-0.84	65136950	27607	144.14	2395	2395	2350	3080	1660	2370	2359.44	9.08	-3529	2396	2382	2376	2362	2356	2380	2360	410	710	1000	1700	5	1	41040895	964	7.08	0.20	12	0.07	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.65	N	067830	1000	410 억	3725128	N	N	0	N	N
22	20240529	120630	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	-5	5	-0.21	51408605	21771	113.67	2395	2395	2350	3080	1660	2370	2361.33	9.08	-1918	2396	2382	2376	2362	2356	2380	2360	410	710	1000	1700	5	1	41040895	971	7.12	0.20	12	0.05	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.65	N	067830	1000	410 억	3725128	N	N	0	N	N
23	20240529	110628	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	-5	5	-0.21	46151110	19540	102.02	2395	2395	2350	3080	1660	2370	2361.88	9.08	-1884	2396	2382	2376	2362	2356	2380	2360	410	710	1000	1700	5	1	41040895	971	7.12	0.20	12	0.05	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.65	N	067830	1000	410 억	3725128	N	N	0	N	N
24	20240529	100627	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-15	5	-0.63	23799635	10050	52.47	2395	2395	2355	3080	1660	2370	2368.12	9.08	-2961	2396	2382	2376	2362	2356	2380	2360	410	710	1000	1700	5	1	41040895	967	7.09	0.20	12	0.02	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.65	N	067830	1000	410 억	3725128	N	N	0	N	N
25	20240529	090623	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	20	2	0.84	1792630	754	3.94	2395	2395	2370	3080	1660	2370	2377.49	9.08	-14	2396	2382	2376	2362	2356	2380	2360	410	710	1000	1700	5	1	41040895	981	7.20	0.20	12	0.00	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3725128	N	N	0	N	N
26	20240528	160623	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-10	5	-0.42	45532790	19146	82.95	2380	2390	2370	3090	1670	2380	2378.19	9.08	-1327	2406	2392	2381	2367	2356	2392	2367	410	710	1000	1710	5	1	41040895	973	7.14	0.20	12	0.05	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.65	N	067830	1000	410 억	3726384	N	N	0	N	N
27	20240528	150625	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	0	3	0.00	34822525	14627	63.38	2380	2390	2370	3090	1670	2380	2380.70	9.08	-1052	2406	2392	2381	2367	2356	2392	2367	410	710	1000	1710	5	1	41040895	977	7.17	0.20	12	0.04	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3726384	N	N	0	N	N
28	20240528	140626	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	0	3	0.00	34026525	14292	61.92	2380	2390	2370	3090	1670	2380	2380.81	9.08	-1033	2406	2392	2381	2367	2356	2392	2367	410	710	1000	1710	5	1	41040895	977	7.17	0.20	12	0.03	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3726384	N	N	0	N	N
29	20240528	130623	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	0	3	0.00	33380395	14020	60.75	2380	2390	2370	3090	1670	2380	2380.91	9.08	-887	2406	2392	2381	2367	2356	2392	2367	410	710	1000	1710	5	1	41040895	977	7.17	0.20	12	0.03	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3726384	N	N	0	N	N
30	20240528	120624	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	0	3	0.00	32831715	13789	59.74	2380	2390	2370	3090	1670	2380	2381.01	9.08	-935	2406	2392	2381	2367	2356	2392	2367	410	710	1000	1710	5	1	41040895	977	7.17	0.20	12	0.03	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3726384	N	N	0	N	N
31	20240528	110609	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-5	5	-0.21	25798520	10826	46.91	2380	2390	2375	3090	1670	2380	2383.01	9.08	-664	2406	2392	2381	2367	2356	2392	2367	410	710	1000	1710	5	1	41040895	975	7.15	0.20	12	0.03	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3726384	N	N	0	N	N
32	20240528	100624	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	10	2	0.42	10443710	4378	18.97	2380	2390	2380	3090	1670	2380	2385.50	9.08	-333	2406	2392	2381	2367	2356	2392	2367	410	710	1000	1710	5	1	41040895	981	7.20	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3726384	N	N	0	N	N
33	20240528	090625	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	10	2	0.42	28610	12	0.05	2380	2390	2380	3090	1670	2380	2384.17	9.08	-3	2406	2392	2381	2367	2356	2392	2367	410	710	1000	1710	5	1	41040895	981	7.20	0.20	12	0.00	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3726384	N	N	0	N	N
34	20240527	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	0	3	0.00	54856100	23077	77.62	2380	2395	2370	3090	1670	2380	2377.09	9.07	4660	2410	2395	2380	2365	2350	2402	2372	410	710	1000	1710	5	1	41040895	977	7.17	0.20	12	0.06	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3721647	N	N	0	N	N
35	20240527	150624	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-5	5	-0.21	40971945	17242	58.00	2380	2395	2370	3090	1670	2380	2376.29	9.07	4056	2410	2395	2380	2365	2350	2402	2372	410	710	1000	1710	5	1	41040895	975	7.15	0.20	12	0.04	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3721647	N	N	0	N	N
36	20240527	140623	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-5	5	-0.21	25924420	10900	36.66	2380	2395	2370	3090	1670	2380	2378.39	9.07	3257	2410	2395	2380	2365	2350	2402	2372	410	710	1000	1710	5	1	41040895	975	7.15	0.20	12	0.03	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3721647	N	N	0	N	N
37	20240527	130622	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	0	3	0.00	20220740	8500	28.59	2380	2395	2370	3090	1670	2380	2378.91	9.07	1716	2410	2395	2380	2365	2350	2402	2372	410	710	1000	1710	5	1	41040895	977	7.17	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3721647	N	N	0	N	N
38	20240527	120623	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-5	5	-0.21	16013030	6732	22.64	2380	2395	2370	3090	1670	2380	2378.64	9.07	731	2410	2395	2380	2365	2350	2402	2372	410	710	1000	1710	5	1	41040895	975	7.15	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3721647	N	N	0	N	N
39	20240527	110623	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	0	3	0.00	13131725	5520	18.57	2380	2395	2370	3090	1670	2380	2378.94	9.07	357	2410	2395	2380	2365	2350	2402	2372	410	710	1000	1710	5	1	41040895	977	7.17	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3721647	N	N	0	N	N
40	20240527	100621	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	0	3	0.00	7068205	2969	9.99	2380	2395	2370	3090	1670	2380	2380.67	9.07	-248	2410	2395	2380	2365	2350	2402	2372	410	710	1000	1710	5	1	41040895	977	7.17	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3721647	N	N	0	N	N
41	20240527	090622	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-5	5	-0.21	808645	340	1.14	2380	2380	2375	3090	1670	2380	2378.37	9.07	167	2410	2395	2380	2365	2350	2402	2372	410	710	1000	1710	5	1	41040895	975	7.15	0.20	12	0.00	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3721647	N	N	0	N	N
42	20240524	160551	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-10	5	-0.42	70656255	29728	66.66	2370	2395	2365	3105	1675	2390	2376.76	9.04	10358	2420	2405	2380	2365	2340	2412	2372	410	715	1000	1720	5	1	41040895	977	7.17	0.20	12	0.07	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.64	N	067830	1000	410 억	3711072	N	N	0	N	N
43	20240524	150550	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	5	2	0.21	57141035	24051	53.93	2370	2395	2365	3105	1675	2390	2375.83	9.04	9817	2420	2405	2380	2365	2340	2412	2372	410	715	1000	1720	5	1	41040895	983	7.21	0.20	12	0.06	332.00	11712.00	3040	20240206	-21.22	2260	20240419	5.97	3040	-21.22	20240206	2260	5.97	20240419	3040	-21.22	20240206	2260	5.97	20240419	0.64	N	067830	1000	410 억	3711072	N	N	0	N	N
44	20240524	140554	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	0	3	0.00	52746870	22212	49.80	2370	2390	2365	3105	1675	2390	2374.70	9.04	8376	2420	2405	2380	2365	2340	2412	2372	410	715	1000	1720	5	1	41040895	981	7.20	0.20	12	0.05	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.64	N	067830	1000	410 억	3711072	N	N	0	N	N
45	20240524	130551	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-5	5	-0.21	47683045	20089	45.04	2370	2390	2365	3105	1675	2390	2373.59	9.04	7074	2420	2405	2380	2365	2340	2412	2372	410	715	1000	1720	5	1	41040895	979	7.18	0.20	12	0.05	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.64	N	067830	1000	410 억	3711072	N	N	0	N	N
46	20240524	120552	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-10	5	-0.42	42075765	17736	39.77	2370	2390	2365	3105	1675	2390	2372.34	9.04	6140	2420	2405	2380	2365	2340	2412	2372	410	715	1000	1720	5	1	41040895	977	7.17	0.20	12	0.04	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.64	N	067830	1000	410 억	3711072	N	N	0	N	N
47	20240524	110550	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-20	5	-0.84	35293950	14873	33.35	2370	2390	2370	3105	1675	2390	2373.02	9.04	5350	2420	2405	2380	2365	2340	2412	2372	410	715	1000	1720	5	1	41040895	973	7.14	0.20	12	0.04	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.64	N	067830	1000	410 억	3711072	N	N	0	N	N
48	20240524	100555	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-20	5	-0.84	31902615	13446	30.15	2370	2390	2370	3105	1675	2390	2372.65	9.04	4563	2420	2405	2380	2365	2340	2412	2372	410	715	1000	1720	5	1	41040895	973	7.14	0.20	12	0.03	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.64	N	067830	1000	410 억	3711072	N	N	0	N	N
49	20240524	090552	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	0	3	0.00	4295535	1812	4.06	2370	2390	2370	3105	1675	2390	2370.60	9.04	-130	2420	2405	2380	2365	2340	2412	2372	410	715	1000	1720	5	1	41040895	981	7.20	0.20	12	0.00	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.64	N	067830	1000	410 억	3711072	N	N	0	N	N
50	20240523	160548	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	25	2	1.06	106045030	44592	77.98	2360	2395	2355	3070	1660	2365	2378.12	9.03	6741	2428	2396	2378	2346	2328	2387	2337	410	705	1000	1700	5	1	41040895	981	7.20	0.20	12	0.11	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3704198	N	N	0	N	N
51	20240523	150554	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	10	2	0.42	74182885	31242	54.64	2360	2395	2355	3070	1660	2365	2374.46	9.03	5005	2428	2396	2378	2346	2328	2387	2337	410	705	1000	1700	5	1	41040895	975	7.15	0.20	12	0.08	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3704198	N	N	0	N	N
52	20240523	140554	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	5	2	0.21	69064020	29085	50.86	2360	2395	2355	3070	1660	2365	2374.56	9.03	4745	2428	2396	2378	2346	2328	2387	2337	410	705	1000	1700	5	1	41040895	973	7.14	0.20	12	0.07	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.65	N	067830	1000	410 억	3704198	N	N	0	N	N
53	20240523	130552	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	10	2	0.42	60663750	25544	44.67	2360	2395	2355	3070	1660	2365	2374.87	9.03	4024	2428	2396	2378	2346	2328	2387	2337	410	705	1000	1700	5	1	41040895	975	7.15	0.20	12	0.06	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3704198	N	N	0	N	N
54	20240523	120549	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	25	2	1.06	55397245	23333	40.81	2360	2395	2355	3070	1660	2365	2374.20	9.03	2848	2428	2396	2378	2346	2328	2387	2337	410	705	1000	1700	5	1	41040895	981	7.20	0.20	12	0.06	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3704198	N	N	0	N	N
55	20240523	110548	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	10	2	0.42	42819445	18055	31.58	2360	2385	2355	3070	1660	2365	2371.61	9.03	2864	2428	2396	2378	2346	2328	2387	2337	410	705	1000	1700	5	1	41040895	975	7.15	0.20	12	0.04	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3704198	N	N	0	N	N
56	20240523	100550	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-10	5	-0.42	5862135	2487	4.35	2360	2365	2355	3070	1660	2365	2357.11	9.03	-1720	2428	2396	2378	2346	2328	2387	2337	410	705	1000	1700	5	1	41040895	967	7.09	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.65	N	067830	1000	410 억	3704198	N	N	0	N	N
57	20240523	090552	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	-5	5	-0.21	1401890	594	1.04	2360	2365	2360	3070	1660	2365	2360.08	9.03	-194	2428	2396	2378	2346	2328	2387	2337	410	705	1000	1700	5	1	41040895	969	7.11	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.37	2260	20240419	4.42	3040	-22.37	20240206	2260	4.42	20240419	3040	-22.37	20240206	2260	4.42	20240419	0.65	N	067830	1000	410 억	3704198	N	N	0	N	N
58	20240522	160544	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	-35	5	-1.46	135160765	56912	143.25	2410	2410	2360	3120	1680	2400	2376.09	9.05	-7801	2460	2430	2400	2370	2340	2430	2370	410	720	1000	1720	5	1	41040895	971	7.12	0.20	12	0.14	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.65	N	067830	1000	410 억	3713023	N	N	22	N	N
59	20240522	150548	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-25	5	-1.04	104730335	44051	110.88	2410	2410	2360	3120	1680	2400	2377.48	9.05	-6076	2460	2430	2400	2370	2340	2430	2370	410	720	1000	1720	5	1	41040895	975	7.15	0.20	12	0.11	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.65	N	067830	1000	410 억	3713023	N	N	22	N	N
60	20240522	140550	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-30	5	-1.25	98889065	41585	104.67	2410	2410	2360	3120	1680	2400	2378.00	9.05	-5217	2460	2430	2400	2370	2340	2430	2370	410	720	1000	1720	5	1	41040895	973	7.14	0.20	12	0.10	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.65	N	067830	1000	410 억	3713023	N	N	22	N	N
61	20240522	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-10	5	-0.42	55942640	23472	59.08	2410	2410	2370	3120	1680	2400	2383.38	9.05	-825	2460	2430	2400	2370	2340	2430	2370	410	720	1000	1720	5	1	41040895	981	7.20	0.20	12	0.06	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3713023	N	N	22	N	N
62	20240522	120544	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-15	5	-0.62	24295095	10176	25.61	2410	2410	2375	3120	1680	2400	2387.49	9.05	416	2460	2430	2400	2370	2340	2430	2370	410	720	1000	1720	5	1	41040895	979	7.18	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.65	N	067830	1000	410 억	3713023	N	N	22	N	N
63	20240522	110550	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-10	5	-0.42	14247630	5960	15.00	2410	2410	2375	3120	1680	2400	2390.54	9.05	-522	2460	2430	2400	2370	2340	2430	2370	410	720	1000	1720	5	1	41040895	981	7.20	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3713023	N	N	22	N	N
64	20240522	100548	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-10	5	-0.42	6706025	2800	7.05	2410	2410	2390	3120	1680	2400	2395.01	9.05	-510	2460	2430	2400	2370	2340	2430	2370	410	720	1000	1720	5	1	41040895	981	7.20	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3713023	N	N	22	N	N
65	20240522	090547	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	10	2	0.42	16870	7	0.02	2410	2410	2410	3120	1680	2400	2410.00	9.05	-1	2460	2430	2400	2370	2340	2430	2370	410	720	1000	1720	5	1	41040895	989	7.26	0.21	12	0.00	332.00	11712.00	3040	20240206	-20.72	2260	20240419	6.64	3040	-20.72	20240206	2260	6.64	20240419	3040	-20.72	20240206	2260	6.64	20240419	0.65	N	067830	1000	410 억	3713023	N	N	22	N	N
66	20240521	160542	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	5	2	0.21	93787055	39322	105.29	2400	2430	2370	3110	1680	2395	2383.64	9.04	5153	2451	2422	2396	2367	2341	2410	2355	410	715	1000	1720	5	1	41040895	985	7.23	0.20	12	0.10	332.00	11712.00	3040	20240206	-21.05	2260	20240419	6.19	3040	-21.05	20240206	2260	6.19	20240419	3040	-21.05	20240206	2260	6.19	20240419	0.65	N	067830	1000	410 억	3710387	N	N	22	N	N
67	20240521	150547	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-15	5	-0.63	66704660	28029	75.05	2400	2430	2370	3110	1680	2395	2379.84	9.04	5255	2451	2422	2396	2367	2341	2410	2355	410	715	1000	1720	5	1	41040895	977	7.17	0.20	12	0.07	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3710387	N	N	37	N	N
68	20240521	140545	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-10	5	-0.42	38304595	16060	43.00	2400	2430	2375	3110	1680	2395	2385.09	9.04	3805	2451	2422	2396	2367	2341	2410	2355	410	715	1000	1720	5	1	41040895	979	7.18	0.20	12	0.04	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.65	N	067830	1000	410 억	3710387	N	N	37	N	N
69	20240521	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-15	5	-0.63	33754735	14150	37.89	2400	2430	2375	3110	1680	2395	2385.49	9.04	2968	2451	2422	2396	2367	2341	2410	2355	410	715	1000	1720	5	1	41040895	977	7.17	0.20	12	0.03	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3710387	N	N	37	N	N
70	20240521	120547	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-5	5	-0.21	22655950	9492	25.42	2400	2430	2375	3110	1680	2395	2386.85	9.04	59	2451	2422	2396	2367	2341	2410	2355	410	715	1000	1720	5	1	41040895	981	7.20	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.65	N	067830	1000	410 억	3710387	N	N	37	N	N
71	20240521	110548	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-15	5	-0.63	12063750	5047	13.51	2400	2430	2375	3110	1680	2395	2390.28	9.04	-505	2451	2422	2396	2367	2341	2410	2355	410	715	1000	1720	5	1	41040895	977	7.17	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.65	N	067830	1000	410 억	3710387	N	N	37	N	N
72	20240521	100546	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-10	5	-0.42	7839955	3273	8.76	2400	2430	2375	3110	1680	2395	2395.34	9.04	-456	2451	2422	2396	2367	2341	2410	2355	410	715	1000	1720	5	1	41040895	979	7.18	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.65	N	067830	1000	410 억	3710387	N	N	37	N	N
73	20240521	090543	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	5	2	0.21	335480	140	0.37	2400	2400	2385	3110	1680	2395	2396.29	9.04	-70	2451	2422	2396	2367	2341	2410	2355	410	715	1000	1720	5	1	41040895	985	7.23	0.20	12	0.00	332.00	11712.00	3040	20240206	-21.05	2260	20240419	6.19	3040	-21.05	20240206	2260	6.19	20240419	3040	-21.05	20240206	2260	6.19	20240419	0.65	N	067830	1000	410 억	3710387	N	N	37	N	N
74	20240517	160546	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-10	5	-0.41	29515590	12318	23.81	2405	2415	2385	3130	1690	2410	2395.85	9.04	55	2483	2446	2408	2371	2333	2465	2390	410	720	1000	1730	5	1	41040895	985	7.23	0.20	12	0.03	332.00	11712.00	3040	20240206	-21.05	2260	20240419	6.19	3040	-21.05	20240206	2260	6.19	20240419	3040	-21.05	20240206	2260	6.19	20240419	0.66	N	067830	1000	410 억	3711045	N	N	1	N	N
75	20240517	150549	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	-5	5	-0.21	25133190	10492	20.28	2405	2415	2385	3130	1690	2410	2395.46	9.04	218	2483	2446	2408	2371	2333	2465	2390	410	720	1000	1730	5	1	41040895	987	7.24	0.21	12	0.03	332.00	11712.00	3040	20240206	-20.89	2260	20240419	6.42	3040	-20.89	20240206	2260	6.42	20240419	3040	-20.89	20240206	2260	6.42	20240419	0.66	N	067830	1000	410 억	3711045	N	N	48	N	N
76	20240517	140543	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	-5	5	-0.21	17391395	7255	14.02	2405	2415	2390	3130	1690	2410	2397.16	9.04	1326	2483	2446	2408	2371	2333	2465	2390	410	720	1000	1730	5	1	41040895	987	7.24	0.21	12	0.02	332.00	11712.00	3040	20240206	-20.89	2260	20240419	6.42	3040	-20.89	20240206	2260	6.42	20240419	3040	-20.89	20240206	2260	6.42	20240419	0.66	N	067830	1000	410 억	3711045	N	N	48	N	N
77	20240517	130539	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-10	5	-0.41	11021260	4591	8.87	2405	2415	2395	3130	1690	2410	2400.62	9.04	1382	2483	2446	2408	2371	2333	2465	2390	410	720	1000	1730	5	1	41040895	985	7.23	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.05	2260	20240419	6.19	3040	-21.05	20240206	2260	6.19	20240419	3040	-21.05	20240206	2260	6.19	20240419	0.66	N	067830	1000	410 억	3711045	N	N	48	N	N
78	20240517	120540	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	-15	5	-0.62	10757545	4481	8.66	2405	2415	2395	3130	1690	2410	2400.70	9.04	1490	2483	2446	2408	2371	2333	2465	2390	410	720	1000	1730	5	1	41040895	983	7.21	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.22	2260	20240419	5.97	3040	-21.22	20240206	2260	5.97	20240419	3040	-21.22	20240206	2260	5.97	20240419	0.66	N	067830	1000	410 억	3711045	N	N	48	N	N
79	20240517	110541	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	-15	5	-0.62	10374295	4321	8.35	2405	2415	2395	3130	1690	2410	2400.90	9.04	1500	2483	2446	2408	2371	2333	2465	2390	410	720	1000	1730	5	1	41040895	983	7.21	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.22	2260	20240419	5.97	3040	-21.22	20240206	2260	5.97	20240419	3040	-21.22	20240206	2260	5.97	20240419	0.66	N	067830	1000	410 억	3711045	N	N	48	N	N
80	20240517	100536	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	0	3	0.00	7490805	3119	6.03	2405	2415	2395	3130	1690	2410	2401.67	9.04	1556	2483	2446	2408	2371	2333	2465	2390	410	720	1000	1730	5	1	41040895	989	7.26	0.21	12	0.01	332.00	11712.00	3040	20240206	-20.72	2260	20240419	6.64	3040	-20.72	20240206	2260	6.64	20240419	3040	-20.72	20240206	2260	6.64	20240419	0.66	N	067830	1000	410 억	3711045	N	N	48	N	N
81	20240517	090540	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	-5	5	-0.21	48065	20	0.04	2405	2405	2400	3130	1690	2410	2403.25	9.04	-10	2483	2446	2408	2371	2333	2465	2390	410	720	1000	1730	5	1	41040895	987	7.24	0.21	12	0.00	332.00	11712.00	3040	20240206	-20.89	2260	20240419	6.42	3040	-20.89	20240206	2260	6.42	20240419	3040	-20.89	20240206	2260	6.42	20240419	0.66	N	067830	1000	410 억	3711045	N	N	48	N	N
82	20240516	160536	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	15	2	0.63	123902400	51744	503.93	2400	2445	2370	3110	1680	2395	2394.53	9.05	-2087	2418	2406	2393	2381	2368	2400	2375	410	715	1000	1720	5	1	41040895	989	7.26	0.21	12	0.13	332.00	11712.00	3040	20240206	-20.72	2260	20240419	6.64	3040	-20.72	20240206	2260	6.64	20240419	3040	-20.72	20240206	2260	6.64	20240419	0.66	N	067830	1000	410 억	3713048	N	N	48	N	N
83	20240516	150535	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	15	2	0.63	118572070	49531	482.38	2400	2445	2370	3110	1680	2395	2393.90	9.05	-2113	2418	2406	2393	2381	2368	2400	2375	410	715	1000	1720	5	1	41040895	989	7.26	0.21	12	0.12	332.00	11712.00	3040	20240206	-20.72	2260	20240419	6.64	3040	-20.72	20240206	2260	6.64	20240419	3040	-20.72	20240206	2260	6.64	20240419	0.66	N	067830	1000	410 억	3713048	N	N	49	N	N
84	20240516	140539	57	100.00	KOSPI	유통업	N	N	N	N	N	2415	20	2	0.84	115337515	48188	469.30	2400	2445	2370	3110	1680	2395	2393.49	9.05	-2113	2418	2406	2393	2381	2368	2400	2375	410	715	1000	1720	5	1	41040895	991	7.27	0.21	12	0.12	332.00	11712.00	3040	20240206	-20.56	2260	20240419	6.86	3040	-20.56	20240206	2260	6.86	20240419	3040	-20.56	20240206	2260	6.86	20240419	0.66	N	067830	1000	410 억	3713048	N	N	49	N	N
85	20240516	130538	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	25	2	1.04	114197455	47716	464.71	2400	2445	2370	3110	1680	2395	2393.27	9.05	-2130	2418	2406	2393	2381	2368	2400	2375	410	715	1000	1720	5	1	41040895	993	7.29	0.21	12	0.12	332.00	11712.00	3040	20240206	-20.39	2260	20240419	7.08	3040	-20.39	20240206	2260	7.08	20240419	3040	-20.39	20240206	2260	7.08	20240419	0.66	N	067830	1000	410 억	3713048	N	N	49	N	N
86	20240516	120534	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	40	2	1.67	107809040	45082	439.05	2400	2445	2370	3110	1680	2395	2391.40	9.05	4	2418	2406	2393	2381	2368	2400	2375	410	715	1000	1720	5	1	41040895	999	7.33	0.21	12	0.11	332.00	11712.00	3040	20240206	-19.90	2260	20240419	7.74	3040	-19.90	20240206	2260	7.74	20240419	3040	-19.90	20240206	2260	7.74	20240419	0.66	N	067830	1000	410 억	3713048	N	N	49	N	N
87	20240516	110533	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	0	3	0.00	77944355	32731	318.77	2400	2420	2370	3110	1680	2395	2381.36	9.05	4476	2418	2406	2393	2381	2368	2400	2375	410	715	1000	1720	5	1	41040895	983	7.21	0.20	12	0.08	332.00	11712.00	3040	20240206	-21.22	2260	20240419	5.97	3040	-21.22	20240206	2260	5.97	20240419	3040	-21.22	20240206	2260	5.97	20240419	0.66	N	067830	1000	410 억	3713048	N	N	49	N	N
88	20240516	100534	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	10	2	0.42	5981275	2491	24.26	2400	2420	2395	3110	1680	2395	2401.15	9.05	-48	2418	2406	2393	2381	2368	2400	2375	410	715	1000	1720	5	1	41040895	987	7.24	0.21	12	0.01	332.00	11712.00	3040	20240206	-20.89	2260	20240419	6.42	3040	-20.89	20240206	2260	6.42	20240419	3040	-20.89	20240206	2260	6.42	20240419	0.66	N	067830	1000	410 억	3713048	N	N	49	N	N
89	20240516	090535	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	5	2	0.21	1377600	574	5.59	2400	2400	2400	3110	1680	2395	2400.00	9.05	-33	2418	2406	2393	2381	2368	2400	2375	410	715	1000	1720	5	1	41040895	985	7.23	0.20	12	0.00	332.00	11712.00	3040	20240206	-21.05	2260	20240419	6.19	3040	-21.05	20240206	2260	6.19	20240419	3040	-21.05	20240206	2260	6.19	20240419	0.66	N	067830	1000	410 억	3713048	N	N	49	N	N
90	20240514	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	15	2	0.63	24548565	10268	109.57	2400	2405	2380	3090	1670	2380	2390.78	9.04	1630	2416	2397	2386	2367	2356	2392	2362	410	710	1000	1710	5	1	41040895	983	7.21	0.20	12	0.03	332.00	11712.00	3040	20240206	-21.22	2260	20240419	5.97	3040	-21.22	20240206	2260	5.97	20240419	3040	-21.22	20240206	2260	5.97	20240419	0.68	N	067830	1000	410 억	3710743	N	N	49	N	N
91	20240514	150544	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	10	2	0.42	21190855	8865	94.60	2400	2405	2380	3090	1670	2380	2390.40	9.04	1844	2416	2397	2386	2367	2356	2392	2362	410	710	1000	1710	5	1	41040895	981	7.20	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.68	N	067830	1000	410 억	3710743	N	N	70	N	N
92	20240514	140542	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	5	2	0.21	20617955	8625	92.04	2400	2405	2380	3090	1670	2380	2390.49	9.04	1844	2416	2397	2386	2367	2356	2392	2362	410	710	1000	1710	5	1	41040895	979	7.18	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.68	N	067830	1000	410 억	3710743	N	N	70	N	N
93	20240514	130543	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	15	2	0.63	18097555	7569	80.77	2400	2405	2380	3090	1670	2380	2391.01	9.04	1974	2416	2397	2386	2367	2356	2392	2362	410	710	1000	1710	5	1	41040895	983	7.21	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.22	2260	20240419	5.97	3040	-21.22	20240206	2260	5.97	20240419	3040	-21.22	20240206	2260	5.97	20240419	0.68	N	067830	1000	410 억	3710743	N	N	70	N	N
94	20240514	120541	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	10	2	0.42	13626440	5698	60.80	2400	2405	2380	3090	1670	2380	2391.44	9.04	2166	2416	2397	2386	2367	2356	2392	2362	410	710	1000	1710	5	1	41040895	981	7.20	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.68	N	067830	1000	410 억	3710743	N	N	70	N	N
95	20240514	110541	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	15	2	0.63	13444800	5622	59.99	2400	2405	2380	3090	1670	2380	2391.46	9.04	2242	2416	2397	2386	2367	2356	2392	2362	410	710	1000	1710	5	1	41040895	983	7.21	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.22	2260	20240419	5.97	3040	-21.22	20240206	2260	5.97	20240419	3040	-21.22	20240206	2260	5.97	20240419	0.68	N	067830	1000	410 억	3710743	N	N	70	N	N
96	20240514	100540	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	25	2	1.05	4546940	1892	20.19	2400	2405	2395	3090	1670	2380	2403.25	9.04	-144	2416	2397	2386	2367	2356	2392	2362	410	710	1000	1710	5	1	41040895	987	7.24	0.21	12	0.00	332.00	11712.00	3040	20240206	-20.89	2260	20240419	6.42	3040	-20.89	20240206	2260	6.42	20240419	3040	-20.89	20240206	2260	6.42	20240419	0.68	N	067830	1000	410 억	3710743	N	N	70	N	N
97	20240514	090540	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	25	2	1.05	129815	54	0.58	2400	2405	2395	3090	1670	2380	2403.98	9.04	-14	2416	2397	2386	2367	2356	2392	2362	410	710	1000	1710	5	1	41040895	987	7.24	0.21	12	0.00	332.00	11712.00	3040	20240206	-20.89	2260	20240419	6.42	3040	-20.89	20240206	2260	6.42	20240419	3040	-20.89	20240206	2260	6.42	20240419	0.68	N	067830	1000	410 억	3710743	N	N	70	N	N
98	20240513	160540	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-25	5	-1.04	20868185	8749	9.89	2405	2405	2375	3125	1685	2405	2385.20	9.04	-636	2435	2420	2390	2375	2345	2427	2382	410	720	1000	1730	5	1	41040895	977	7.17	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.68	N	067830	1000	410 억	3711178	N	N	70	N	N
99	20240513	150542	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	-10	5	-0.42	17621735	7385	8.35	2405	2405	2375	3125	1685	2405	2386.14	9.04	-456	2435	2420	2390	2375	2345	2427	2382	410	720	1000	1730	5	1	41040895	983	7.21	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.22	2260	20240419	5.97	3040	-21.22	20240206	2260	5.97	20240419	3040	-21.22	20240206	2260	5.97	20240419	0.68	N	067830	1000	410 억	3711178	N	N	62	N	N
100	20240513	140541	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-20	5	-0.83	15372205	6442	7.28	2405	2405	2375	3125	1685	2405	2386.24	9.04	-207	2435	2420	2390	2375	2345	2427	2382	410	720	1000	1730	5	1	41040895	979	7.18	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.68	N	067830	1000	410 억	3711178	N	N	62	N	N
101	20240513	130535	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-20	5	-0.83	14998230	6285	7.10	2405	2405	2375	3125	1685	2405	2386.34	9.04	-191	2435	2420	2390	2375	2345	2427	2382	410	720	1000	1730	5	1	41040895	979	7.18	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.68	N	067830	1000	410 억	3711178	N	N	62	N	N
102	20240513	120540	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-5	5	-0.21	9324360	3902	4.41	2405	2405	2375	3125	1685	2405	2389.62	9.04	-166	2435	2420	2390	2375	2345	2427	2382	410	720	1000	1730	5	1	41040895	985	7.23	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.05	2260	20240419	6.19	3040	-21.05	20240206	2260	6.19	20240419	3040	-21.05	20240206	2260	6.19	20240419	0.68	N	067830	1000	410 억	3711178	N	N	62	N	N
103	20240513	110539	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-15	5	-0.62	7432235	3110	3.52	2405	2405	2375	3125	1685	2405	2389.77	9.04	81	2435	2420	2390	2375	2345	2427	2382	410	720	1000	1730	5	1	41040895	981	7.20	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.68	N	067830	1000	410 억	3711178	N	N	62	N	N
104	20240513	100539	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-15	5	-0.62	6945935	2906	3.28	2405	2405	2375	3125	1685	2405	2390.18	9.04	88	2435	2420	2390	2375	2345	2427	2382	410	720	1000	1730	5	1	41040895	981	7.20	0.20	12	0.01	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.68	N	067830	1000	410 억	3711178	N	N	62	N	N
105	20240513	090541	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-15	5	-0.62	3695635	1540	1.74	2405	2405	2380	3125	1685	2405	2399.75	9.04	96	2435	2420	2390	2375	2345	2427	2382	410	720	1000	1730	5	1	41040895	981	7.20	0.20	12	0.00	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.68	N	067830	1000	410 억	3711178	N	N	62	N	N
106	20240510	160524	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	50	2	2.12	210225500	88475	1271.56	2370	2405	2360	3060	1650	2355	2376.10	9.04	2810	2368	2361	2353	2346	2338	2357	2342	410	705	1000	1690	5	1	41040895	987	7.24	0.21	12	0.22	332.00	11712.00	3040	20240206	-20.89	2260	20240419	6.42	3040	-20.89	20240206	2260	6.42	20240419	3040	-20.89	20240206	2260	6.42	20240419	0.69	N	067830	1000	410 억	3709861	N	N	62	N	N
107	20240510	150529	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	35	2	1.49	201492925	84830	1219.17	2370	2405	2360	3060	1650	2355	2375.26	9.04	2372	2368	2361	2353	2346	2338	2357	2342	410	705	1000	1690	5	1	41040895	981	7.20	0.20	12	0.21	332.00	11712.00	3040	20240206	-21.38	2260	20240419	5.75	3040	-21.38	20240206	2260	5.75	20240419	3040	-21.38	20240206	2260	5.75	20240419	0.69	N	067830	1000	410 억	3709861	N	N	0	N	N
108	20240510	140530	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	45	2	1.91	185547780	78159	1123.30	2370	2405	2360	3060	1650	2355	2373.98	9.04	1482	2368	2361	2353	2346	2338	2357	2342	410	705	1000	1690	5	1	41040895	985	7.23	0.20	12	0.19	332.00	11712.00	3040	20240206	-21.05	2260	20240419	6.19	3040	-21.05	20240206	2260	6.19	20240419	3040	-21.05	20240206	2260	6.19	20240419	0.69	N	067830	1000	410 억	3709861	N	N	0	N	N
109	20240510	130525	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	30	2	1.27	173092550	72962	1048.61	2370	2395	2360	3060	1650	2355	2372.37	9.04	1336	2368	2361	2353	2346	2338	2357	2342	410	705	1000	1690	5	1	41040895	979	7.18	0.20	12	0.18	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.69	N	067830	1000	410 억	3709861	N	N	0	N	N
110	20240510	120523	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	30	2	1.27	165388090	69735	1002.23	2370	2395	2360	3060	1650	2355	2371.67	9.04	-27	2368	2361	2353	2346	2338	2357	2342	410	705	1000	1690	5	1	41040895	979	7.18	0.20	12	0.17	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.69	N	067830	1000	410 억	3709861	N	N	0	N	N
111	20240510	110526	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	25	2	1.06	160174925	67544	970.74	2370	2395	2360	3060	1650	2355	2371.42	9.04	65	2368	2361	2353	2346	2338	2357	2342	410	705	1000	1690	5	1	41040895	977	7.17	0.20	12	0.16	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.69	N	067830	1000	410 억	3709861	N	N	0	N	N
112	20240510	100526	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	30	2	1.27	156357640	65937	947.64	2370	2395	2360	3060	1650	2355	2371.32	9.04	383	2368	2361	2353	2346	2338	2357	2342	410	705	1000	1690	5	1	41040895	979	7.18	0.20	12	0.16	332.00	11712.00	3040	20240206	-21.55	2260	20240419	5.53	3040	-21.55	20240206	2260	5.53	20240419	3040	-21.55	20240206	2260	5.53	20240419	0.69	N	067830	1000	410 억	3709861	N	N	0	N	N
113	20240510	090527	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	15	2	0.64	2535865	1070	15.38	2370	2370	2365	3060	1650	2355	2369.97	9.04	-8	2368	2361	2353	2346	2338	2357	2342	410	705	1000	1690	5	1	41040895	973	7.14	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.69	N	067830	1000	410 억	3709861	N	N	0	N	N
114	20240509	160536	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-5	5	-0.21	16362785	6955	14.73	2360	2360	2345	3065	1655	2360	2352.66	9.04	-1894	2373	2366	2353	2346	2333	2370	2350	410	705	1000	1690	5	1	41040895	967	7.09	0.20	12	0.02	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.70	N	067830	1000	410 억	3711244	N	N	0	N	N
115	20240509	150538	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-5	5	-0.21	13906750	5912	12.52	2360	2360	2345	3065	1655	2360	2352.29	9.04	-1659	2373	2366	2353	2346	2333	2370	2350	410	705	1000	1690	5	1	41040895	967	7.09	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.70	N	067830	1000	410 억	3711244	N	N	0	N	N
116	20240509	140526	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-5	5	-0.21	12312050	5234	11.08	2360	2360	2345	3065	1655	2360	2352.32	9.04	-1659	2373	2366	2353	2346	2333	2370	2350	410	705	1000	1690	5	1	41040895	967	7.09	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.70	N	067830	1000	410 억	3711244	N	N	0	N	N
117	20240509	130526	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-5	5	-0.21	7514110	3196	6.77	2360	2360	2345	3065	1655	2360	2351.10	9.04	-637	2373	2366	2353	2346	2333	2370	2350	410	705	1000	1690	5	1	41040895	967	7.09	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.70	N	067830	1000	410 억	3711244	N	N	0	N	N
118	20240509	120528	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-10	5	-0.42	3568840	1518	3.21	2360	2360	2350	3065	1655	2360	2351.01	9.04	-316	2373	2366	2353	2346	2333	2370	2350	410	705	1000	1690	5	1	41040895	964	7.08	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.70	N	067830	1000	410 억	3711244	N	N	0	N	N
119	20240509	110518	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-5	5	-0.21	2847365	1211	2.56	2360	2360	2350	3065	1655	2360	2351.25	9.04	-209	2373	2366	2353	2346	2333	2370	2350	410	705	1000	1690	5	1	41040895	967	7.09	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.70	N	067830	1000	410 억	3711244	N	N	0	N	N
120	20240509	100520	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-10	5	-0.42	2353655	1001	2.12	2360	2360	2350	3065	1655	2360	2351.30	9.04	-101	2373	2366	2353	2346	2333	2370	2350	410	705	1000	1690	5	1	41040895	964	7.08	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.70	N	067830	1000	410 억	3711244	N	N	0	N	N
121	20240509	090518	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-5	5	-0.21	54205	23	0.05	2360	2360	2355	3065	1655	2360	2356.74	9.04	1	2373	2366	2353	2346	2333	2370	2350	410	705	1000	1690	5	1	41040895	967	7.09	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.70	N	067830	1000	410 억	3711244	N	N	0	N	N
122	20240508	160516	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	0	3	0.00	111189895	47195	83.52	2360	2360	2340	3065	1655	2360	2355.97	9.06	-7776	2413	2386	2363	2336	2313	2375	2325	410	705	1000	1690	5	1	41040895	969	7.11	0.20	12	0.11	332.00	11712.00	3040	20240206	-22.37	2260	20240419	4.42	3040	-22.37	20240206	2260	4.42	20240419	3040	-22.37	20240206	2260	4.42	20240419	0.70	N	067830	1000	410 억	3718952	N	N	0	N	N
123	20240508	150521	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	0	3	0.00	108999405	46264	81.87	2360	2360	2340	3065	1655	2360	2356.03	9.06	-7748	2413	2386	2363	2336	2313	2375	2325	410	705	1000	1690	5	1	41040895	969	7.11	0.20	12	0.11	332.00	11712.00	3040	20240206	-22.37	2260	20240419	4.42	3040	-22.37	20240206	2260	4.42	20240419	3040	-22.37	20240206	2260	4.42	20240419	0.70	N	067830	1000	410 억	3718952	N	N	0	N	N
124	20240508	140514	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-10	5	-0.42	82268945	34913	61.78	2360	2360	2340	3065	1655	2360	2356.40	9.06	-3570	2413	2386	2363	2336	2313	2375	2325	410	705	1000	1690	5	1	41040895	964	7.08	0.20	12	0.09	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.70	N	067830	1000	410 억	3718952	N	N	0	N	N
125	20240508	130513	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-5	5	-0.21	74131405	31450	55.65	2360	2360	2340	3065	1655	2360	2357.12	9.06	-3507	2413	2386	2363	2336	2313	2375	2325	410	705	1000	1690	5	1	41040895	967	7.09	0.20	12	0.08	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.70	N	067830	1000	410 억	3718952	N	N	0	N	N
126	20240508	120515	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-5	5	-0.21	73258345	31078	55.00	2360	2360	2340	3065	1655	2360	2357.24	9.06	-3195	2413	2386	2363	2336	2313	2375	2325	410	705	1000	1690	5	1	41040895	967	7.09	0.20	12	0.08	332.00	11712.00	3040	20240206	-22.53	2260	20240419	4.20	3040	-22.53	20240206	2260	4.20	20240419	3040	-22.53	20240206	2260	4.20	20240419	0.70	N	067830	1000	410 억	3718952	N	N	0	N	N
127	20240508	110550	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-10	5	-0.42	11747490	5005	8.86	2360	2360	2340	3065	1655	2360	2347.15	9.06	-2048	2413	2386	2363	2336	2313	2375	2325	410	705	1000	1690	5	1	41040895	964	7.08	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.70	2260	20240419	3.98	3040	-22.70	20240206	2260	3.98	20240419	3040	-22.70	20240206	2260	3.98	20240419	0.70	N	067830	1000	410 억	3718952	N	N	0	N	N
128	20240508	100521	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	-20	5	-0.85	9899385	4218	7.46	2360	2360	2340	3065	1655	2360	2346.94	9.06	-1261	2413	2386	2363	2336	2313	2375	2325	410	705	1000	1690	5	1	41040895	960	7.05	0.20	12	0.01	332.00	11712.00	3040	20240206	-23.03	2260	20240419	3.54	3040	-23.03	20240206	2260	3.54	20240419	3040	-23.03	20240206	2260	3.54	20240419	0.70	N	067830	1000	410 억	3718952	N	N	0	N	N
129	20240508	090520	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	0	3	0.00	1235395	524	0.93	2360	2360	2350	3065	1655	2360	2357.62	9.06	-197	2413	2386	2363	2336	2313	2375	2325	410	705	1000	1690	5	1	41040895	969	7.11	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.37	2260	20240419	4.42	3040	-22.37	20240206	2260	4.42	20240419	3040	-22.37	20240206	2260	4.42	20240419	0.70	N	067830	1000	410 억	3718952	N	N	0	N	N
130	20240503	160530	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	5	2	0.21	11557500	4893	38.11	2365	2380	2350	3065	1655	2360	2362.05	9.10	-862	2383	2371	2363	2351	2343	2367	2347	410	705	1000	1690	5	1	41040895	971	7.12	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.71	N	067830	1000	410 억	3733403	N	N	50	N	N
131	20240503	150529	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	5	2	0.21	9582730	4058	31.60	2365	2380	2350	3065	1655	2360	2361.44	9.10	-779	2383	2371	2363	2351	2343	2367	2347	410	705	1000	1690	5	1	41040895	971	7.12	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.71	N	067830	1000	410 억	3733403	N	N	50	N	N
132	20240503	140529	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	0	3	0.00	9568540	4052	31.56	2365	2380	2350	3065	1655	2360	2361.44	9.10	-779	2383	2371	2363	2351	2343	2367	2347	410	705	1000	1690	5	1	41040895	969	7.11	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.37	2260	20240419	4.42	3040	-22.37	20240206	2260	4.42	20240419	3040	-22.37	20240206	2260	4.42	20240419	0.71	N	067830	1000	410 억	3733403	N	N	50	N	N
133	20240503	130530	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	5	2	0.21	6344765	2686	20.92	2365	2380	2350	3065	1655	2360	2362.16	9.10	-726	2383	2371	2363	2351	2343	2367	2347	410	705	1000	1690	5	1	41040895	971	7.12	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.71	N	067830	1000	410 억	3733403	N	N	50	N	N
134	20240503	120528	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	5	2	0.21	6193665	2622	20.42	2365	2380	2350	3065	1655	2360	2362.19	9.10	-674	2383	2371	2363	2351	2343	2367	2347	410	705	1000	1690	5	1	41040895	971	7.12	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.71	N	067830	1000	410 억	3733403	N	N	50	N	N
135	20240503	110527	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	5	2	0.21	2877220	1215	9.46	2365	2380	2355	3065	1655	2360	2368.08	9.10	-143	2383	2371	2363	2351	2343	2367	2347	410	705	1000	1690	5	1	41040895	971	7.12	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.71	N	067830	1000	410 억	3733403	N	N	50	N	N
136	20240503	100526	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	10	2	0.42	2740170	1157	9.01	2365	2380	2355	3065	1655	2360	2368.34	9.10	-115	2383	2371	2363	2351	2343	2367	2347	410	705	1000	1690	5	1	41040895	973	7.14	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.71	N	067830	1000	410 억	3733403	N	N	50	N	N
137	20240503	090524	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	20	2	0.85	607930	257	2.00	2365	2380	2365	3065	1655	2360	2365.49	9.10	-1	2383	2371	2363	2351	2343	2367	2347	410	705	1000	1690	5	1	41040895	977	7.17	0.20	12	0.00	332.00	11712.00	3040	20240206	-21.71	2260	20240419	5.31	3040	-21.71	20240206	2260	5.31	20240419	3040	-21.71	20240206	2260	5.31	20240419	0.71	N	067830	1000	410 억	3733403	N	N	50	N	N
138	20240502	160522	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	-25	5	-1.05	30380035	12839	47.96	2375	2375	2355	3100	1670	2385	2366.23	9.10	-2273	2401	2392	2376	2367	2351	2397	2372	410	715	1000	1710	5	1	41040895	969	7.11	0.20	12	0.03	332.00	11712.00	3040	20240206	-22.37	2260	20240419	4.42	3040	-22.37	20240206	2260	4.42	20240419	3040	-22.37	20240206	2260	4.42	20240419	0.71	N	067830	1000	410 억	3735576	N	N	50	N	N
139	20240502	150525	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-15	5	-0.63	23963100	10120	37.80	2375	2375	2355	3100	1670	2385	2367.90	9.10	-2016	2401	2392	2376	2367	2351	2397	2372	410	715	1000	1710	5	1	41040895	973	7.14	0.20	12	0.02	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.71	N	067830	1000	410 억	3735576	N	N	0	N	N
140	20240502	140521	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-10	5	-0.42	23764040	10036	37.49	2375	2375	2355	3100	1670	2385	2367.88	9.10	-1972	2401	2392	2376	2367	2351	2397	2372	410	715	1000	1710	5	1	41040895	975	7.15	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.71	N	067830	1000	410 억	3735576	N	N	0	N	N
141	20240502	130521	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-10	5	-0.42	19219165	8115	30.31	2375	2375	2355	3100	1670	2385	2368.35	9.10	-1118	2401	2392	2376	2367	2351	2397	2372	410	715	1000	1710	5	1	41040895	975	7.15	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.71	N	067830	1000	410 억	3735576	N	N	0	N	N
142	20240502	120520	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-10	5	-0.42	16363355	6912	25.82	2375	2375	2355	3100	1670	2385	2367.38	9.10	-619	2401	2392	2376	2367	2351	2397	2372	410	715	1000	1710	5	1	41040895	975	7.15	0.20	12	0.02	332.00	11712.00	3040	20240206	-21.88	2260	20240419	5.09	3040	-21.88	20240206	2260	5.09	20240419	3040	-21.88	20240206	2260	5.09	20240419	0.71	N	067830	1000	410 억	3735576	N	N	0	N	N
143	20240502	110519	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	-20	5	-0.84	12379825	5230	19.54	2375	2375	2355	3100	1670	2385	2367.08	9.10	-32	2401	2392	2376	2367	2351	2397	2372	410	715	1000	1710	5	1	41040895	971	7.12	0.20	12	0.01	332.00	11712.00	3040	20240206	-22.20	2260	20240419	4.65	3040	-22.20	20240206	2260	4.65	20240419	3040	-22.20	20240206	2260	4.65	20240419	0.71	N	067830	1000	410 억	3735576	N	N	0	N	N
144	20240502	100517	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-15	5	-0.63	4526945	1916	7.16	2375	2375	2355	3100	1670	2385	2362.71	9.10	28	2401	2392	2376	2367	2351	2397	2372	410	715	1000	1710	5	1	41040895	973	7.14	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.04	2260	20240419	4.87	3040	-22.04	20240206	2260	4.87	20240419	3040	-22.04	20240206	2260	4.87	20240419	0.71	N	067830	1000	410 억	3735576	N	N	0	N	N
145	20240502	090519	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	-25	5	-1.05	723005	306	1.14	2375	2375	2360	3100	1670	2385	2362.76	9.10	83	2401	2392	2376	2367	2351	2397	2372	410	715	1000	1710	5	1	41040895	969	7.11	0.20	12	0.00	332.00	11712.00	3040	20240206	-22.37	2260	20240419	4.42	3040	-22.37	20240206	2260	4.42	20240419	3040	-22.37	20240206	2260	4.42	20240419	0.71	N	067830	1000	410 억	3735576	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History