Files
KissMeData/101140/price/prices-20240601.csv
2024-11-17 15:27:48 +09:00

55 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024062816080358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306220.009340202306220.0093400.002024010293400.002024010293400.00202310234671900.00202306280.00N10114050050 억22013NN0N00N
32024062815081558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306220.009340202306220.0093400.002024010293400.002024010293400.00202310234671900.00202306280.00N10114050050 억22013NN0N00N
42024062814081458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306220.009340202306220.0093400.002024010293400.002024010293400.00202310234671900.00202306280.00N10114050050 억22013NN0N00N
52024062813081358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306220.009340202306220.0093400.002024010293400.002024010293400.00202310234671900.00202306280.00N10114050050 억22013NN0N00N
62024062812081358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306220.009340202306220.0093400.002024010293400.002024010293400.00202310234671900.00202306280.00N10114050050 억22013NN0N00N
72024062811075958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306220.009340202306220.0093400.002024010293400.002024010293400.00202310234671900.00202306280.00N10114050050 억22013NN0N00N
82024062810075658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306220.009340202306220.0093400.002024010293400.002024010293400.00202310234671900.00202306280.00N10114050050 억22013NN0N00N
92024062809075858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306220.009340202306220.0093400.002024010293400.002024010293400.00202310234671900.00202306280.00N10114050050 억22013NN0N00N
102024062716075258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306210.009340202306210.0093400.002024010293400.002024010293400.00202310234671900.00202306270.00N10114050050 억22013NN0N00N
112024062715075958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306210.009340202306210.0093400.002024010293400.002024010293400.00202310234671900.00202306270.00N10114050050 억22013NN0N00N
122024062714075558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306210.009340202306210.0093400.002024010293400.002024010293400.00202310234671900.00202306270.00N10114050050 억22013NN0N00N
132024062713075558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306210.009340202306210.0093400.002024010293400.002024010293400.00202310234671900.00202306270.00N10114050050 억22013NN0N00N
142024062712075758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306210.009340202306210.0093400.002024010293400.002024010293400.00202310234671900.00202306270.00N10114050050 억22013NN0N00N
152024062711075858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306210.009340202306210.0093400.002024010293400.002024010293400.00202310234671900.00202306270.00N10114050050 억22013NN0N00N
162024062710075758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306210.009340202306210.0093400.002024010293400.002024010293400.00202310234671900.00202306270.00N10114050050 억22013NN0N00N
172024062709075658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306210.009340202306210.0093400.002024010293400.002024010293400.00202310234671900.00202306270.00N10114050050 억22013NN0N00N
182024062616075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306200.009340202306200.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
192024062615075658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306200.009340202306200.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
202024062614075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306200.009340202306200.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
212024062613075658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306200.009340202306200.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
222024062612075558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306200.009340202306200.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
232024062611075558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306200.009340202306200.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
242024062610075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306200.009340202306200.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
252024062609075558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306200.009340202306200.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
262024062516075358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306190.009340202306190.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
272024062515075058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306190.009340202306190.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
282024062514075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306190.009340202306190.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
292024062513075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306190.009340202306190.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
302024062512075758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306190.009340202306190.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
312024062511075658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306190.009340202306190.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
322024062510075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306190.009340202306190.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
332024062509075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306190.009340202306190.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
342024062416075058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306160.009340202306160.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
352024062415075258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306160.009340202306160.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
362024062414075258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306160.009340202306160.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
372024062413074958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306160.009340202306160.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
382024062412075158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306160.009340202306160.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
392024062411075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306160.009340202306160.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
402024062410075158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306160.009340202306160.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
412024062409075258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306160.009340202306160.0093400.002024010293400.002024010293400.00202310234671900.00202306260.00N10114050050 억22013NN0N00N
422024062116072658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306150.009340202306150.0093400.002024010293400.002024010293400.00202310234671900.00202306210.00N10114050050 억22013NN0N00N
432024062115072558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306150.009340202306150.0093400.002024010293400.002024010293400.00202310234671900.00202306210.00N10114050050 억22013NN0N00N
442024062114072658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306150.009340202306150.0093400.002024010293400.002024010293400.00202310234671900.00202306210.00N10114050050 억22013NN0N00N
452024062113072858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306150.009340202306150.0093400.002024010293400.002024010293400.00202310234671900.00202306210.00N10114050050 억22013NN0N00N
462024062112073058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306150.009340202306150.0093400.002024010293400.002024010293400.00202310234671900.00202306210.00N10114050050 억22013NN0N00N
472024062111072658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306150.009340202306150.0093400.002024010293400.002024010293400.00202310234671900.00202306210.00N10114050050 억22013NN0N00N
482024062110072458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306150.009340202306150.0093400.002024010293400.002024010293400.00202310234671900.00202306210.00N10114050050 억22013NN0N00N
492024062109072958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306150.009340202306150.0093400.002024010293400.002024010293400.00202310234671900.00202306210.00N10114050050 억22013NN0N00N
502024062016072258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306140.009340202306140.0093400.002024010293400.002024010293400.00202310234671900.00202306200.00N10114050050 억22013NN0N00N
512024062015072358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306140.009340202306140.0093400.002024010293400.002024010293400.00202310234671900.00202306200.00N10114050050 억22013NN0N00N
522024062014072458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306140.009340202306140.0093400.002024010293400.002024010293400.00202310234671900.00202306200.00N10114050050 억22013NN0N00N
532024062013072458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306140.009340202306140.0093400.002024010293400.002024010293400.00202310234671900.00202306200.00N10114050050 억22013NN0N00N
542024062012072458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306140.009340202306140.0093400.002024010293400.002024010293400.00202310234671900.00202306200.00N10114050050 억22013NN0N00N
552024062011072658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306140.009340202306140.0093400.002024010293400.002024010293400.00202310234671900.00202306200.00N10114050050 억22013NN0N00N
562024062010072458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306140.009340202306140.0093400.002024010293400.002024010293400.00202310234671900.00202306200.00N10114050050 억22013NN0N00N
572024062009073158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306140.009340202306140.0093400.002024010293400.002024010293400.00202310234671900.00202306200.00N10114050050 억22013NN0N00N
582024061916072258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306130.009340202306130.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
592024061915072058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306130.009340202306130.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
602024061914072758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306130.009340202306130.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
612024061913071758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306130.009340202306130.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
622024061912072058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306130.009340202306130.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
632024061911072158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306130.009340202306130.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
642024061910072258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306130.009340202306130.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
652024061909072958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306130.009340202306130.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
662024061816071658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306120.009340202306120.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
672024061815071558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306120.009340202306120.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
682024061814071758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306120.009340202306120.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
692024061813072158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306120.009340202306120.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
702024061812072158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306120.009340202306120.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
712024061811071758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306120.009340202306120.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
722024061810071858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306120.009340202306120.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
732024061809072458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306120.009340202306120.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
742024061716071358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306090.009340202306090.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
752024061715071858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306090.009340202306090.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
762024061714071058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306090.009340202306090.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
772024061713071058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306090.009340202306090.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
782024061712071258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306090.009340202306090.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
792024061711070558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306090.009340202306090.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
802024061710070658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306090.009340202306090.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
812024061709071158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306090.009340202306090.0093400.002024010293400.002024010293400.00202310234671900.00202306190.00N10114050050 억22013NN0N00N
822024061416060958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306080.009340202306080.0093400.002024010293400.002024010293400.00202310234671900.00202306140.00N10114050050 억22013NN0N00N
832024061415061158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306080.009340202306080.0093400.002024010293400.002024010293400.00202310234671900.00202306140.00N10114050050 억22013NN0N00N
842024061414061058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306080.009340202306080.0093400.002024010293400.002024010293400.00202310234671900.00202306140.00N10114050050 억22013NN0N00N
852024061413060958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306080.009340202306080.0093400.002024010293400.002024010293400.00202310234671900.00202306140.00N10114050050 억22013NN0N00N
862024061412061558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306080.009340202306080.0093400.002024010293400.002024010293400.00202310234671900.00202306140.00N10114050050 억22013NN0N00N
872024061411065958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306080.009340202306080.0093400.002024010293400.002024010293400.00202310234671900.00202306140.00N10114050050 억22013NN0N00N
882024061410065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306080.009340202306080.0093400.002024010293400.002024010293400.00202310234671900.00202306140.00N10114050050 억22013NN0N00N
892024061409070158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306080.009340202306080.0093400.002024010293400.002024010293400.00202310234671900.00202306140.00N10114050050 억22013NN0N00N
902024061316065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306070.009340202306070.0093400.002024010293400.002024010293400.00202310234671900.00202306130.00N10114050050 억22013NN0N00N
912024061315070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306070.009340202306070.0093400.002024010293400.002024010293400.00202310234671900.00202306130.00N10114050050 억22013NN0N00N
922024061314065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306070.009340202306070.0093400.002024010293400.002024010293400.00202310234671900.00202306130.00N10114050050 억22013NN0N00N
932024061313065558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306070.009340202306070.0093400.002024010293400.002024010293400.00202310234671900.00202306130.00N10114050050 억22013NN0N00N
942024061312065858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306070.009340202306070.0093400.002024010293400.002024010293400.00202310234671900.00202306130.00N10114050050 억22013NN0N00N
952024061311065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306070.009340202306070.0093400.002024010293400.002024010293400.00202310234671900.00202306130.00N10114050050 억22013NN0N00N
962024061310065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306070.009340202306070.0093400.002024010293400.002024010293400.00202310234671900.00202306130.00N10114050050 억22013NN0N00N
972024061309070058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306070.009340202306070.0093400.002024010293400.002024010293400.00202310234671900.00202306130.00N10114050050 억22013NN0N00N
982024061216064558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306050.009340202306050.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
992024061215065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306050.009340202306050.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1002024061214064958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306050.009340202306050.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1012024061213065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306050.009340202306050.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1022024061212064758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306050.009340202306050.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1032024061211064758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306050.009340202306050.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1042024061210065058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306050.009340202306050.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1052024061209065058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306050.009340202306050.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1062024061016064358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306010.009340202306010.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1072024061015065058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306010.009340202306010.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1082024061014064558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306010.009340202306010.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1092024061013064358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306010.009340202306010.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1102024061012064458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306010.009340202306010.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1112024061011064758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306010.009340202306010.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1122024061010064358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306010.009340202306010.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1132024061009065058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202306010.009340202306010.0093400.002024010293400.002024010293400.00202310234671900.00202306120.00N10114050050 억22013NN0N00N
1142024060716070658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305310.009340202305310.0093400.002024010293400.002024010293400.00202310234671900.00202306070.00N10114050050 억22013NN0N00N
1152024060715071358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305310.009340202305310.0093400.002024010293400.002024010293400.00202310234671900.00202306070.00N10114050050 억22013NN0N00N
1162024060714070758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305310.009340202305310.0093400.002024010293400.002024010293400.00202310234671900.00202306070.00N10114050050 억22013NN0N00N
1172024060713070258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305310.009340202305310.0093400.002024010293400.002024010293400.00202310234671900.00202306070.00N10114050050 억22013NN0N00N
1182024060712070758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305310.009340202305310.0093400.002024010293400.002024010293400.00202310234671900.00202306070.00N10114050050 억22013NN0N00N
1192024060711070058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305310.009340202305310.0093400.002024010293400.002024010293400.00202310234671900.00202306070.00N10114050050 억22013NN0N00N
1202024060710070758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305310.009340202305310.0093400.002024010293400.002024010293400.00202310234671900.00202306070.00N10114050050 억22013NN0N00N
1212024060709070558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305310.009340202305310.0093400.002024010293400.002024010293400.00202310234671900.00202306070.00N10114050050 억22013NN0N00N
1222024060516070458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305300.009340202305300.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1232024060515070158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305300.009340202305300.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1242024060514070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305300.009340202305300.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1252024060513070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305300.009340202305300.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1262024060512070158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305300.009340202305300.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1272024060511070258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305300.009340202305300.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1282024060510070258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305300.009340202305300.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1292024060509070158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305300.009340202305300.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1302024060416065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305260.009340202305260.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1312024060415065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305260.009340202305260.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1322024060414065858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305260.009340202305260.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1332024060413065558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305260.009340202305260.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1342024060412065458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305260.009340202305260.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1352024060411065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305260.009340202305260.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1362024060410065458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305260.009340202305260.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1372024060409065458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305260.009340202305260.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1382024060316064758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305250.009340202305250.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1392024060315064858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305250.009340202305250.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1402024060314064558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305250.009340202305250.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1412024060313064658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305250.009340202305250.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1422024060312064658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305250.009340202305250.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1432024060311064258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305250.009340202305250.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1442024060310064058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305250.009340202305250.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N
1452024060309063958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305250.009340202305250.0093400.002024010293400.002024010293400.00202310234671900.00202306050.00N10114050050 억22013NN0N00N