KissMeData/128820/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160849	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	60	2	1.60	415174420	109553	62.53	3785	3815	3755	4875	2625	3750	3789.70	3.15	38839	3810	3780	3765	3735	3720	3772	3727	2262	1125	5000	2700	5	1	45235478	1723	-27.21	0.29	12	0.24	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4775	-20.21	20240604	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	2.13	N	128820	5000	2261 억	1426715	N	N	42	N	N
3	20240628	150901	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	45	2	1.20	395863075	104479	59.63	3785	3815	3755	4875	2625	3750	3788.92	3.15	37148	3810	3780	3765	3735	3720	3772	3727	2262	1125	5000	2700	5	1	45235478	1717	-27.11	0.29	12	0.23	-140.00	13314.00	5000	20231019	-24.10	3405	20231005	11.45	4775	-20.52	20240604	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	2.13	N	128820	5000	2261 억	1426715	N	N	47	N	N
4	20240628	140900	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	50	2	1.33	375431620	99104	56.57	3785	3815	3755	4875	2625	3750	3788.26	3.15	33296	3810	3780	3765	3735	3720	3772	3727	2262	1125	5000	2700	5	1	45235478	1719	-27.14	0.29	12	0.22	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4775	-20.42	20240604	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	2.13	N	128820	5000	2261 억	1426715	N	N	47	N	N
5	20240628	130859	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	50	2	1.33	310909890	82140	46.88	3785	3815	3755	4875	2625	3750	3785.12	3.15	29822	3810	3780	3765	3735	3720	3772	3727	2262	1125	5000	2700	5	1	45235478	1719	-27.14	0.29	12	0.18	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4775	-20.42	20240604	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	2.13	N	128820	5000	2261 억	1426715	N	N	47	N	N
6	20240628	120858	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	40	2	1.07	273078165	72178	41.20	3785	3810	3755	4875	2625	3750	3783.40	3.15	24992	3810	3780	3765	3735	3720	3772	3727	2262	1125	5000	2700	5	1	45235478	1714	-27.07	0.28	12	0.16	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.13	N	128820	5000	2261 억	1426715	N	N	47	N	N
7	20240628	110844	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	35	2	0.93	245288160	64848	37.01	3785	3810	3755	4875	2625	3750	3782.51	3.15	25313	3810	3780	3765	3735	3720	3772	3727	2262	1125	5000	2700	5	1	45235478	1712	-27.04	0.28	12	0.14	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4775	-20.73	20240604	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	2.13	N	128820	5000	2261 억	1426715	N	N	47	N	N
8	20240628	100841	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	40	2	1.07	141267930	37386	21.34	3785	3800	3755	4875	2625	3750	3778.63	3.15	12123	3810	3780	3765	3735	3720	3772	3727	2262	1125	5000	2700	5	1	45235478	1714	-27.07	0.28	12	0.08	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.13	N	128820	5000	2261 억	1426715	N	N	47	N	N
9	20240628	090842	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	20	2	0.53	16535890	4369	2.49	3785	3795	3770	4875	2625	3750	3784.82	3.15	-624	3810	3780	3765	3735	3720	3772	3727	2262	1125	5000	2700	5	1	45235478	1705	-26.93	0.28	12	0.01	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	2.13	N	128820	5000	2261 억	1426715	N	N	47	N	N
10	20240627	160836	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-25	5	-0.66	653973355	173972	204.05	3770	3795	3750	4905	2645	3775	3759.13	3.25	-41856	3815	3795	3780	3760	3745	3787	3752	2262	1130	5000	2710	5	1	45235478	1696	-26.79	0.28	12	0.38	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.12	N	128820	5000	2261 억	1468684	N	N	47	N	N
11	20240627	150842	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-20	5	-0.53	608921075	161963	189.96	3770	3795	3750	4905	2645	3775	3759.63	3.25	-41115	3815	3795	3780	3760	3745	3787	3752	2262	1130	5000	2710	5	1	45235478	1699	-26.82	0.28	12	0.36	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	2.12	N	128820	5000	2261 억	1468684	N	N	50	N	N
12	20240627	140839	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-25	5	-0.66	536573485	142693	167.36	3770	3795	3750	4905	2645	3775	3760.34	3.25	-38348	3815	3795	3780	3760	3745	3787	3752	2262	1130	5000	2710	5	1	45235478	1696	-26.79	0.28	12	0.32	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.12	N	128820	5000	2261 억	1468684	N	N	50	N	N
13	20240627	130839	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-10	5	-0.26	486082750	129241	151.58	3770	3795	3750	4905	2645	3775	3761.06	3.25	-36016	3815	3795	3780	3760	3745	3787	3752	2262	1130	5000	2710	5	1	45235478	1703	-26.89	0.28	12	0.29	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	2.12	N	128820	5000	2261 억	1468684	N	N	50	N	N
14	20240627	120842	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-15	5	-0.40	446326365	118659	139.17	3770	3795	3750	4905	2645	3775	3761.42	3.25	-31985	3815	3795	3780	3760	3745	3787	3752	2262	1130	5000	2710	5	1	45235478	1701	-26.86	0.28	12	0.26	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	2.12	N	128820	5000	2261 억	1468684	N	N	50	N	N
15	20240627	110841	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-25	5	-0.66	397752555	105719	123.99	3770	3795	3750	4905	2645	3775	3762.36	3.25	-23869	3815	3795	3780	3760	3745	3787	3752	2262	1130	5000	2710	5	1	45235478	1696	-26.79	0.28	12	0.23	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.12	N	128820	5000	2261 억	1468684	N	N	50	N	N
16	20240627	100841	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-15	5	-0.40	190002965	50416	59.13	3770	3795	3760	4905	2645	3775	3768.70	3.25	-17789	3815	3795	3780	3760	3745	3787	3752	2262	1130	5000	2710	5	1	45235478	1701	-26.86	0.28	12	0.11	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	2.12	N	128820	5000	2261 억	1468684	N	N	50	N	N
17	20240627	090840	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	0	3	0.00	30993625	8215	9.64	3770	3795	3770	4905	2645	3775	3772.81	3.25	70	3815	3795	3780	3760	3745	3787	3752	2262	1130	5000	2710	5	1	45235478	1708	-26.96	0.28	12	0.02	-140.00	13314.00	5000	20231019	-24.50	3405	20231005	10.87	4775	-20.94	20240604	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	2.12	N	128820	5000	2261 억	1468684	N	N	50	N	N
18	20240626	160837	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-5	5	-0.13	319235925	84431	73.35	3785	3800	3765	4910	2650	3780	3781.05	3.30	-21010	3870	3825	3795	3750	3720	3810	3735	2262	1130	5000	2720	5	1	45235478	1708	-26.96	0.28	12	0.19	-140.00	13314.00	5000	20231019	-24.50	3405	20231005	10.87	4775	-20.94	20240604	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	2.18	N	128820	5000	2261 억	1493766	N	N	50	N	N
19	20240626	150840	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	0	3	0.00	275900830	72958	63.39	3785	3800	3765	4910	2650	3780	3781.64	3.30	-20404	3870	3825	3795	3750	3720	3810	3735	2262	1130	5000	2720	5	1	45235478	1710	-27.00	0.28	12	0.16	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	2.18	N	128820	5000	2261 억	1493766	N	N	265	N	N
20	20240626	140838	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	5	2	0.13	182790675	48334	41.99	3785	3800	3765	4910	2650	3780	3781.83	3.30	-15409	3870	3825	3795	3750	3720	3810	3735	2262	1130	5000	2720	5	1	45235478	1712	-27.04	0.28	12	0.11	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4775	-20.73	20240604	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	2.18	N	128820	5000	2261 억	1493766	N	N	265	N	N
21	20240626	130840	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	5	2	0.13	166595190	44051	38.27	3785	3800	3765	4910	2650	3780	3781.88	3.30	-15232	3870	3825	3795	3750	3720	3810	3735	2262	1130	5000	2720	5	1	45235478	1712	-27.04	0.28	12	0.10	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4775	-20.73	20240604	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	2.18	N	128820	5000	2261 억	1493766	N	N	265	N	N
22	20240626	120838	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	10	2	0.26	115630050	30571	26.56	3785	3800	3765	4910	2650	3780	3782.36	3.30	-9518	3870	3825	3795	3750	3720	3810	3735	2262	1130	5000	2720	5	1	45235478	1714	-27.07	0.28	12	0.07	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.18	N	128820	5000	2261 억	1493766	N	N	265	N	N
23	20240626	110839	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	0	3	0.00	102426550	27083	23.53	3785	3800	3765	4910	2650	3780	3781.96	3.30	-7978	3870	3825	3795	3750	3720	3810	3735	2262	1130	5000	2720	5	1	45235478	1710	-27.00	0.28	12	0.06	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	2.18	N	128820	5000	2261 억	1493766	N	N	265	N	N
24	20240626	100837	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	15	2	0.40	81552140	21564	18.73	3785	3800	3765	4910	2650	3780	3781.88	3.30	-6178	3870	3825	3795	3750	3720	3810	3735	2262	1130	5000	2720	5	1	45235478	1717	-27.11	0.29	12	0.05	-140.00	13314.00	5000	20231019	-24.10	3405	20231005	11.45	4775	-20.52	20240604	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	2.18	N	128820	5000	2261 억	1493766	N	N	265	N	N
25	20240626	090839	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	10	2	0.26	11159780	2947	2.56	3785	3800	3785	4910	2650	3780	3787.32	3.30	-748	3870	3825	3795	3750	3720	3810	3735	2262	1130	5000	2720	5	1	45235478	1714	-27.07	0.28	12	0.01	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.18	N	128820	5000	2261 억	1493766	N	N	265	N	N
26	20240625	160837	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	10	2	0.27	434449920	114663	37.74	3805	3840	3765	4900	2640	3770	3788.98	3.30	2517	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1710	-27.00	0.28	12	0.25	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	2.15	N	128820	5000	2261 억	1491249	N	N	265	N	N
27	20240625	150835	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	25	2	0.66	412076085	108754	35.79	3805	3840	3765	4900	2640	3770	3789.07	3.30	340	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1717	-27.11	0.29	12	0.24	-140.00	13314.00	5000	20231019	-24.10	3405	20231005	11.45	4775	-20.52	20240604	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	2.15	N	128820	5000	2261 억	1491249	N	N	6	N	N
28	20240625	140837	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	20	2	0.53	363092370	95822	31.54	3805	3840	3765	4900	2640	3770	3789.24	3.30	1127	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1714	-27.07	0.28	12	0.21	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.15	N	128820	5000	2261 억	1491249	N	N	6	N	N
29	20240625	130838	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	15	2	0.40	330058950	87087	28.66	3805	3840	3765	4900	2640	3770	3789.99	3.30	1186	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1712	-27.04	0.28	12	0.19	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4775	-20.73	20240604	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	2.15	N	128820	5000	2261 억	1491249	N	N	6	N	N
30	20240625	120841	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	15	2	0.40	278514645	73467	24.18	3805	3840	3765	4900	2640	3770	3791.02	3.30	3195	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1712	-27.04	0.28	12	0.16	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4775	-20.73	20240604	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	2.15	N	128820	5000	2261 억	1491249	N	N	6	N	N
31	20240625	110839	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	20	2	0.53	231991820	61183	20.14	3805	3840	3765	4900	2640	3770	3791.77	3.30	1795	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1714	-27.07	0.28	12	0.14	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.15	N	128820	5000	2261 억	1491249	N	N	6	N	N
32	20240625	100837	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	15	2	0.40	203716200	53728	17.68	3805	3840	3765	4900	2640	3770	3791.62	3.30	4155	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1712	-27.04	0.28	12	0.12	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4775	-20.73	20240604	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	2.15	N	128820	5000	2261 억	1491249	N	N	6	N	N
33	20240625	090837	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	20	2	0.53	35522670	9377	3.09	3805	3820	3775	4900	2640	3770	3788.28	3.30	4155	3926	3847	3806	3727	3686	3827	3707	2262	1130	5000	2710	5	1	45235478	1714	-27.07	0.28	12	0.02	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.15	N	128820	5000	2261 억	1491249	N	N	6	N	N
34	20240624	160834	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-75	5	-1.95	1133998465	298280	137.57	3850	3885	3765	4995	2695	3845	3801.85	3.30	-3396	3961	3902	3871	3812	3781	3887	3797	2262	1150	5000	2760	5	1	45235478	1705	-26.93	0.28	12	0.66	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	2.14	N	128820	5000	2261 억	1494504	N	N	6	N	N
35	20240624	150834	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-75	5	-1.95	1094461155	287798	132.74	3850	3885	3765	4995	2695	3845	3802.88	3.30	-5911	3961	3902	3871	3812	3781	3887	3797	2262	1150	5000	2760	5	1	45235478	1705	-26.93	0.28	12	0.64	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	2.14	N	128820	5000	2261 억	1494504	N	N	51	N	N
36	20240624	140836	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-55	5	-1.43	840431610	220479	101.69	3850	3885	3765	4995	2695	3845	3811.84	3.30	-22997	3961	3902	3871	3812	3781	3887	3797	2262	1150	5000	2760	5	1	45235478	1714	-27.07	0.28	12	0.49	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.14	N	128820	5000	2261 억	1494504	N	N	51	N	N
37	20240624	130833	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-35	5	-0.91	800913530	210062	96.89	3850	3885	3765	4995	2695	3845	3812.75	3.30	-23016	3961	3902	3871	3812	3781	3887	3797	2262	1150	5000	2760	5	1	45235478	1723	-27.21	0.29	12	0.46	-140.00	13314.00	5000	20231019	-23.80	3405	20231005	11.89	4775	-20.21	20240604	3550	7.32	20240102	5000	-23.80	20231019	3405	11.89	20231005	2.14	N	128820	5000	2261 억	1494504	N	N	51	N	N
38	20240624	120835	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-50	5	-1.30	662956005	173770	80.15	3850	3885	3765	4995	2695	3845	3815.13	3.30	-15672	3961	3902	3871	3812	3781	3887	3797	2262	1150	5000	2760	5	1	45235478	1717	-27.11	0.29	12	0.38	-140.00	13314.00	5000	20231019	-24.10	3405	20231005	11.45	4775	-20.52	20240604	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	2.14	N	128820	5000	2261 억	1494504	N	N	51	N	N
39	20240624	110837	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-55	5	-1.43	522202610	136525	62.97	3850	3885	3780	4995	2695	3845	3824.96	3.30	-9396	3961	3902	3871	3812	3781	3887	3797	2262	1150	5000	2760	5	1	45235478	1714	-27.07	0.28	12	0.30	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.14	N	128820	5000	2261 억	1494504	N	N	51	N	N
40	20240624	100834	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	10	2	0.26	150521020	39037	18.00	3850	3885	3845	4995	2695	3845	3855.86	3.30	8292	3961	3902	3871	3812	3781	3887	3797	2262	1150	5000	2760	5	1	45235478	1744	-27.54	0.29	12	0.09	-140.00	13314.00	5000	20231019	-22.90	3405	20231005	13.22	4775	-19.27	20240604	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	2.14	N	128820	5000	2261 억	1494504	N	N	51	N	N
41	20240624	090835	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	0	3	0.00	41032660	10649	4.91	3850	3885	3845	4995	2695	3845	3853.19	3.30	1079	3961	3902	3871	3812	3781	3887	3797	2262	1150	5000	2760	5	1	45235478	1739	-27.46	0.29	12	0.02	-140.00	13314.00	5000	20231019	-23.10	3405	20231005	12.92	4775	-19.48	20240604	3550	8.31	20240102	5000	-23.10	20231019	3405	12.92	20231005	2.14	N	128820	5000	2261 억	1494504	N	N	51	N	N
42	20240621	160807	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-85	5	-2.16	834369180	215956	211.32	3930	3930	3840	5100	2755	3930	3863.89	3.46	-66037	3966	3947	3916	3897	3866	3957	3907	2262	1170	5000	2820	5	1	45235478	1739	-27.46	0.29	12	0.48	-140.00	13314.00	5000	20231019	-23.10	3405	20231005	12.92	4775	-19.48	20240604	3550	8.31	20240102	5000	-23.10	20231019	3405	12.92	20231005	2.14	N	128820	5000	2261 억	1566286	N	N	51	N	N
43	20240621	150807	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-80	5	-2.04	676944575	175044	171.28	3930	3930	3840	5100	2755	3930	3867.28	3.46	-63063	3966	3947	3916	3897	3866	3957	3907	2262	1170	5000	2820	5	1	45235478	1742	-27.50	0.29	12	0.39	-140.00	13314.00	5000	20231019	-23.00	3405	20231005	13.07	4775	-19.37	20240604	3550	8.45	20240102	5000	-23.00	20231019	3405	13.07	20231005	2.14	N	128820	5000	2261 억	1566286	N	N	107	N	N
44	20240621	140806	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-85	5	-2.16	573954105	148275	145.09	3930	3930	3840	5100	2755	3930	3870.88	3.46	-55312	3966	3947	3916	3897	3866	3957	3907	2262	1170	5000	2820	5	1	45235478	1739	-27.46	0.29	12	0.33	-140.00	13314.00	5000	20231019	-23.10	3405	20231005	12.92	4775	-19.48	20240604	3550	8.31	20240102	5000	-23.10	20231019	3405	12.92	20231005	2.14	N	128820	5000	2261 억	1566286	N	N	107	N	N
45	20240621	130807	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-65	5	-1.65	386933180	99735	97.59	3930	3930	3860	5100	2755	3930	3879.61	3.46	-37070	3966	3947	3916	3897	3866	3957	3907	2262	1170	5000	2820	5	1	45235478	1748	-27.61	0.29	12	0.22	-140.00	13314.00	5000	20231019	-22.70	3405	20231005	13.51	4775	-19.06	20240604	3550	8.87	20240102	5000	-22.70	20231019	3405	13.51	20231005	2.14	N	128820	5000	2261 억	1566286	N	N	107	N	N
46	20240621	120810	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-55	5	-1.40	323842955	83435	81.64	3930	3930	3860	5100	2755	3930	3881.38	3.46	-23083	3966	3947	3916	3897	3866	3957	3907	2262	1170	5000	2820	5	1	45235478	1753	-27.68	0.29	12	0.18	-140.00	13314.00	5000	20231019	-22.50	3405	20231005	13.80	4775	-18.85	20240604	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	2.14	N	128820	5000	2261 억	1566286	N	N	107	N	N
47	20240621	110807	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-55	5	-1.40	281254735	72441	70.88	3930	3930	3860	5100	2755	3930	3882.54	3.46	-19147	3966	3947	3916	3897	3866	3957	3907	2262	1170	5000	2820	5	1	45235478	1753	-27.68	0.29	12	0.16	-140.00	13314.00	5000	20231019	-22.50	3405	20231005	13.80	4775	-18.85	20240604	3550	9.15	20240102	5000	-22.50	20231019	3405	13.80	20231005	2.14	N	128820	5000	2261 억	1566286	N	N	107	N	N
48	20240621	100805	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-40	5	-1.02	225351725	58069	56.82	3930	3930	3860	5100	2755	3930	3880.76	3.46	-15803	3966	3947	3916	3897	3866	3957	3907	2262	1170	5000	2820	5	1	45235478	1760	-27.79	0.29	12	0.13	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4775	-18.53	20240604	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	2.14	N	128820	5000	2261 억	1566286	N	N	107	N	N
49	20240621	090810	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	-30	5	-0.76	23155360	5928	5.80	3930	3930	3890	5100	2755	3930	3906.10	3.46	-340	3966	3947	3916	3897	3866	3957	3907	2262	1170	5000	2820	5	1	45235478	1764	-27.86	0.29	12	0.01	-140.00	13314.00	5000	20231019	-22.00	3405	20231005	14.54	4775	-18.32	20240604	3550	9.86	20240102	5000	-22.00	20231019	3405	14.54	20231005	2.14	N	128820	5000	2261 억	1566286	N	N	107	N	N
50	20240620	160804	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	45	2	1.16	397450955	101743	88.78	3890	3935	3885	5050	2720	3885	3904.82	3.42	15716	3938	3911	3888	3861	3838	3910	3860	2262	1165	5000	2790	5	1	45235478	1778	-28.07	0.30	12	0.22	-140.00	13314.00	5000	20231019	-21.40	3405	20231005	15.42	4775	-17.70	20240604	3550	10.70	20240102	5000	-21.40	20231019	3405	15.42	20231005	2.13	N	128820	5000	2261 억	1547837	N	N	107	N	N
51	20240620	150804	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	35	2	0.90	312139565	79976	69.78	3890	3925	3885	5050	2720	3885	3902.92	3.42	11992	3938	3911	3888	3861	3838	3910	3860	2262	1165	5000	2790	5	1	45235478	1773	-28.00	0.29	12	0.18	-140.00	13314.00	5000	20231019	-21.60	3405	20231005	15.12	4775	-17.91	20240604	3550	10.42	20240102	5000	-21.60	20231019	3405	15.12	20231005	2.13	N	128820	5000	2261 억	1547837	N	N	64	N	N
52	20240620	140806	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	35	2	0.90	233516300	59881	52.25	3890	3925	3885	5050	2720	3885	3899.67	3.42	7856	3938	3911	3888	3861	3838	3910	3860	2262	1165	5000	2790	5	1	45235478	1773	-28.00	0.29	12	0.13	-140.00	13314.00	5000	20231019	-21.60	3405	20231005	15.12	4775	-17.91	20240604	3550	10.42	20240102	5000	-21.60	20231019	3405	15.12	20231005	2.13	N	128820	5000	2261 억	1547837	N	N	64	N	N
53	20240620	130805	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	20	2	0.51	195105790	50067	43.69	3890	3925	3885	5050	2720	3885	3896.89	3.42	6033	3938	3911	3888	3861	3838	3910	3860	2262	1165	5000	2790	5	1	45235478	1766	-27.89	0.29	12	0.11	-140.00	13314.00	5000	20231019	-21.90	3405	20231005	14.68	4775	-18.22	20240604	3550	10.00	20240102	5000	-21.90	20231019	3405	14.68	20231005	2.13	N	128820	5000	2261 억	1547837	N	N	64	N	N
54	20240620	120804	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	30	2	0.77	165422580	42476	37.06	3890	3925	3885	5050	2720	3885	3894.50	3.42	5279	3938	3911	3888	3861	3838	3910	3860	2262	1165	5000	2790	5	1	45235478	1771	-27.96	0.29	12	0.09	-140.00	13314.00	5000	20231019	-21.70	3405	20231005	14.98	4775	-18.01	20240604	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	2.13	N	128820	5000	2261 억	1547837	N	N	64	N	N
55	20240620	110806	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	10	2	0.26	118082265	30328	26.46	3890	3925	3885	5050	2720	3885	3893.51	3.42	4077	3938	3911	3888	3861	3838	3910	3860	2262	1165	5000	2790	5	1	45235478	1762	-27.82	0.29	12	0.07	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.13	N	128820	5000	2261 억	1547837	N	N	64	N	N
56	20240620	100803	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	10	2	0.26	94227895	24209	21.12	3890	3925	3885	5050	2720	3885	3892.27	3.42	2224	3938	3911	3888	3861	3838	3910	3860	2262	1165	5000	2790	5	1	45235478	1762	-27.82	0.29	12	0.05	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.13	N	128820	5000	2261 억	1547837	N	N	64	N	N
57	20240620	090810	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	20	2	0.51	17262565	4432	3.87	3890	3910	3885	5050	2720	3885	3894.98	3.42	-831	3938	3911	3888	3861	3838	3910	3860	2262	1165	5000	2790	5	1	45235478	1766	-27.89	0.29	12	0.01	-140.00	13314.00	5000	20231019	-21.90	3405	20231005	14.68	4775	-18.22	20240604	3550	10.00	20240102	5000	-21.90	20231019	3405	14.68	20231005	2.13	N	128820	5000	2261 억	1547837	N	N	64	N	N
58	20240619	160801	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-5	5	-0.13	440846620	113410	72.06	3885	3915	3865	5050	2725	3890	3887.19	3.44	-6511	4000	3945	3890	3835	3780	3972	3862	2262	1160	5000	2800	5	1	45235478	1757	-27.75	0.29	12	0.25	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.15	N	128820	5000	2261 억	1554652	N	N	64	N	N
59	20240619	150800	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-10	5	-0.26	423037345	108832	69.15	3885	3915	3865	5050	2725	3890	3887.07	3.44	-5201	4000	3945	3890	3835	3780	3972	3862	2262	1160	5000	2800	5	1	45235478	1755	-27.71	0.29	12	0.24	-140.00	13314.00	5000	20231019	-22.40	3405	20231005	13.95	4775	-18.74	20240604	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	2.15	N	128820	5000	2261 억	1554652	N	N	38	N	N
60	20240619	140807	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	15	2	0.39	360874255	92853	59.00	3885	3915	3865	5050	2725	3890	3886.51	3.44	-541	4000	3945	3890	3835	3780	3972	3862	2262	1160	5000	2800	5	1	45235478	1766	-27.89	0.29	12	0.21	-140.00	13314.00	5000	20231019	-21.90	3405	20231005	14.68	4775	-18.22	20240604	3550	10.00	20240102	5000	-21.90	20231019	3405	14.68	20231005	2.15	N	128820	5000	2261 억	1554652	N	N	38	N	N
61	20240619	130758	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	5	2	0.13	294882260	75928	48.24	3885	3915	3865	5050	2725	3890	3883.71	3.44	1875	4000	3945	3890	3835	3780	3972	3862	2262	1160	5000	2800	5	1	45235478	1762	-27.82	0.29	12	0.17	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.15	N	128820	5000	2261 억	1554652	N	N	38	N	N
62	20240619	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-5	5	-0.13	227518170	58580	37.22	3885	3915	3865	5050	2725	3890	3883.89	3.44	3044	4000	3945	3890	3835	3780	3972	3862	2262	1160	5000	2800	5	1	45235478	1757	-27.75	0.29	12	0.13	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.15	N	128820	5000	2261 억	1554652	N	N	38	N	N
63	20240619	110802	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	10	2	0.26	205114420	52818	33.56	3885	3915	3865	5050	2725	3890	3883.42	3.44	3471	4000	3945	3890	3835	3780	3972	3862	2262	1160	5000	2800	5	1	45235478	1764	-27.86	0.29	12	0.12	-140.00	13314.00	5000	20231019	-22.00	3405	20231005	14.54	4775	-18.32	20240604	3550	9.86	20240102	5000	-22.00	20231019	3405	14.54	20231005	2.15	N	128820	5000	2261 억	1554652	N	N	38	N	N
64	20240619	100802	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	5	2	0.13	169997550	43777	27.82	3885	3915	3865	5050	2725	3890	3883.26	3.44	2719	4000	3945	3890	3835	3780	3972	3862	2262	1160	5000	2800	5	1	45235478	1762	-27.82	0.29	12	0.10	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.15	N	128820	5000	2261 억	1554652	N	N	38	N	N
65	20240619	090809	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	0	3	0.00	25755175	6624	4.21	3885	3905	3880	5050	2725	3890	3888.16	3.44	1500	4000	3945	3890	3835	3780	3972	3862	2262	1160	5000	2800	5	1	45235478	1760	-27.79	0.29	12	0.01	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4775	-18.53	20240604	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	2.15	N	128820	5000	2261 억	1554652	N	N	38	N	N
66	20240618	160756	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	35	2	0.91	605977015	155584	105.98	3855	3945	3835	5010	2700	3855	3894.85	3.41	8189	3948	3901	3878	3831	3808	3890	3820	2262	1155	5000	2770	5	1	45235478	1760	-27.79	0.29	12	0.34	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4775	-18.53	20240604	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	2.15	N	128820	5000	2261 억	1543362	N	N	38	N	N
67	20240618	150755	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	50	2	1.30	583388680	149784	102.03	3855	3945	3835	5010	2700	3855	3894.87	3.41	7552	3948	3901	3878	3831	3808	3890	3820	2262	1155	5000	2770	5	1	45235478	1766	-27.89	0.29	12	0.33	-140.00	13314.00	5000	20231019	-21.90	3405	20231005	14.68	4775	-18.22	20240604	3550	10.00	20240102	5000	-21.90	20231019	3405	14.68	20231005	2.15	N	128820	5000	2261 억	1543362	N	N	32	N	N
68	20240618	140757	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	55	2	1.43	550637320	141383	96.31	3855	3945	3835	5010	2700	3855	3894.65	3.41	8454	3948	3901	3878	3831	3808	3890	3820	2262	1155	5000	2770	5	1	45235478	1769	-27.93	0.29	12	0.31	-140.00	13314.00	5000	20231019	-21.80	3405	20231005	14.83	4775	-18.12	20240604	3550	10.14	20240102	5000	-21.80	20231019	3405	14.83	20231005	2.15	N	128820	5000	2261 억	1543362	N	N	32	N	N
69	20240618	130801	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	35	2	0.91	500893975	128601	87.60	3855	3945	3835	5010	2700	3855	3894.95	3.41	9066	3948	3901	3878	3831	3808	3890	3820	2262	1155	5000	2770	5	1	45235478	1760	-27.79	0.29	12	0.28	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4775	-18.53	20240604	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	2.15	N	128820	5000	2261 억	1543362	N	N	32	N	N
70	20240618	120800	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	40	2	1.04	471103970	120940	82.38	3855	3945	3835	5010	2700	3855	3895.35	3.41	8734	3948	3901	3878	3831	3808	3890	3820	2262	1155	5000	2770	5	1	45235478	1762	-27.82	0.29	12	0.27	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.15	N	128820	5000	2261 억	1543362	N	N	32	N	N
71	20240618	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	40	2	1.04	409229220	105031	71.54	3855	3945	3835	5010	2700	3855	3896.27	3.41	4896	3948	3901	3878	3831	3808	3890	3820	2262	1155	5000	2770	5	1	45235478	1762	-27.82	0.29	12	0.23	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.15	N	128820	5000	2261 억	1543362	N	N	32	N	N
72	20240618	100757	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	90	2	2.33	320322800	82240	56.02	3855	3945	3835	5010	2700	3855	3894.98	3.41	5117	3948	3901	3878	3831	3808	3890	3820	2262	1155	5000	2770	5	1	45235478	1785	-28.18	0.30	12	0.18	-140.00	13314.00	5000	20231019	-21.10	3405	20231005	15.86	4775	-17.38	20240604	3550	11.13	20240102	5000	-21.10	20231019	3405	15.86	20231005	2.15	N	128820	5000	2261 억	1543362	N	N	32	N	N
73	20240618	090806	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	0	3	0.00	49018790	12753	8.69	3855	3875	3835	5010	2700	3855	3843.71	3.41	-4382	3948	3901	3878	3831	3808	3890	3820	2262	1155	5000	2770	5	1	45235478	1744	-27.54	0.29	12	0.03	-140.00	13314.00	5000	20231019	-22.90	3405	20231005	13.22	4775	-19.27	20240604	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	2.15	N	128820	5000	2261 억	1543362	N	N	32	N	N
74	20240617	160752	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-30	5	-0.77	552907850	142712	79.46	3920	3925	3855	5050	2720	3885	3874.38	3.47	-20483	3981	3932	3906	3857	3831	3920	3845	2262	1165	5000	2790	5	1	45235478	1744	-27.54	0.29	12	0.32	-140.00	13314.00	5000	20231019	-22.90	3405	20231005	13.22	4775	-19.27	20240604	3550	8.59	20240102	5000	-22.90	20231019	3405	13.22	20231005	2.16	N	128820	5000	2261 억	1567616	N	N	32	N	N
75	20240617	150757	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-25	5	-0.64	496968135	128210	71.39	3920	3925	3855	5050	2720	3885	3876.20	3.47	-20332	3981	3932	3906	3857	3831	3920	3845	2262	1165	5000	2790	5	1	45235478	1746	-27.57	0.29	12	0.28	-140.00	13314.00	5000	20231019	-22.80	3405	20231005	13.36	4775	-19.16	20240604	3550	8.73	20240102	5000	-22.80	20231019	3405	13.36	20231005	2.16	N	128820	5000	2261 억	1567616	N	N	14	N	N
76	20240617	140749	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-15	5	-0.39	360374605	92848	51.70	3920	3925	3865	5050	2720	3885	3881.34	3.47	-10183	3981	3932	3906	3857	3831	3920	3845	2262	1165	5000	2790	5	1	45235478	1751	-27.64	0.29	12	0.21	-140.00	13314.00	5000	20231019	-22.60	3405	20231005	13.66	4775	-18.95	20240604	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	2.16	N	128820	5000	2261 억	1567616	N	N	14	N	N
77	20240617	130749	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	0	3	0.00	320366565	82517	45.95	3920	3925	3865	5050	2720	3885	3882.43	3.47	-8410	3981	3932	3906	3857	3831	3920	3845	2262	1165	5000	2790	5	1	45235478	1757	-27.75	0.29	12	0.18	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.16	N	128820	5000	2261 억	1567616	N	N	14	N	N
78	20240617	120750	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-5	5	-0.13	261747245	67370	37.51	3920	3925	3865	5050	2720	3885	3885.22	3.47	-6583	3981	3932	3906	3857	3831	3920	3845	2262	1165	5000	2790	5	1	45235478	1755	-27.71	0.29	12	0.15	-140.00	13314.00	5000	20231019	-22.40	3405	20231005	13.95	4775	-18.74	20240604	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	2.16	N	128820	5000	2261 억	1567616	N	N	14	N	N
79	20240617	110744	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	0	3	0.00	202941100	52197	29.06	3920	3925	3865	5050	2720	3885	3887.98	3.47	1533	3981	3932	3906	3857	3831	3920	3845	2262	1165	5000	2790	5	1	45235478	1757	-27.75	0.29	12	0.12	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.16	N	128820	5000	2261 억	1567616	N	N	14	N	N
80	20240617	100744	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	10	2	0.26	140593915	36142	20.12	3920	3925	3865	5050	2720	3885	3890.04	3.47	2624	3981	3932	3906	3857	3831	3920	3845	2262	1165	5000	2790	5	1	45235478	1762	-27.82	0.29	12	0.08	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.16	N	128820	5000	2261 억	1567616	N	N	14	N	N
81	20240617	090750	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	10	2	0.26	14678455	3762	2.09	3920	3920	3890	5050	2720	3885	3901.77	3.47	-244	3981	3932	3906	3857	3831	3920	3845	2262	1165	5000	2790	5	1	45235478	1762	-27.82	0.29	12	0.01	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.16	N	128820	5000	2261 억	1567616	N	N	14	N	N
82	20240614	160642	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-65	5	-1.65	677294775	173288	69.72	3935	3955	3880	5130	2765	3950	3908.54	3.46	4038	4023	3986	3933	3896	3843	4005	3915	2262	1180	5000	2840	5	1	45235478	1757	-27.75	0.29	12	0.38	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.15	N	128820	5000	2261 억	1563226	N	N	14	N	N
83	20240614	150644	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-55	5	-1.39	638816020	163384	65.73	3935	3955	3880	5130	2765	3950	3909.91	3.46	4829	4023	3986	3933	3896	3843	4005	3915	2262	1180	5000	2840	5	1	45235478	1762	-27.82	0.29	12	0.36	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.15	N	128820	5000	2261 억	1563226	N	N	210	N	N
84	20240614	140643	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-55	5	-1.39	564232570	144207	58.02	3935	3955	3890	5130	2765	3950	3912.66	3.46	4703	4023	3986	3933	3896	3843	4005	3915	2262	1180	5000	2840	5	1	45235478	1762	-27.82	0.29	12	0.32	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.15	N	128820	5000	2261 억	1563226	N	N	210	N	N
85	20240614	130642	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-45	5	-1.14	498510810	127350	51.23	3935	3955	3890	5130	2765	3950	3914.49	3.46	4360	4023	3986	3933	3896	3843	4005	3915	2262	1180	5000	2840	5	1	45235478	1766	-27.89	0.29	12	0.28	-140.00	13314.00	5000	20231019	-21.90	3405	20231005	14.68	4775	-18.22	20240604	3550	10.00	20240102	5000	-21.90	20231019	3405	14.68	20231005	2.15	N	128820	5000	2261 억	1563226	N	N	210	N	N
86	20240614	120646	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-35	5	-0.89	352332330	89879	36.16	3935	3955	3910	5130	2765	3950	3920.07	3.46	3138	4023	3986	3933	3896	3843	4005	3915	2262	1180	5000	2840	5	1	45235478	1771	-27.96	0.29	12	0.20	-140.00	13314.00	5000	20231019	-21.70	3405	20231005	14.98	4775	-18.01	20240604	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	2.15	N	128820	5000	2261 억	1563226	N	N	210	N	N
87	20240614	110736	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-35	5	-0.89	311870780	79541	32.00	3935	3955	3910	5130	2765	3950	3920.88	3.46	2899	4023	3986	3933	3896	3843	4005	3915	2262	1180	5000	2840	5	1	45235478	1771	-27.96	0.29	12	0.18	-140.00	13314.00	5000	20231019	-21.70	3405	20231005	14.98	4775	-18.01	20240604	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	2.15	N	128820	5000	2261 억	1563226	N	N	210	N	N
88	20240614	100734	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-30	5	-0.76	191664410	48888	19.67	3935	3955	3910	5130	2765	3950	3920.48	3.46	-3447	4023	3986	3933	3896	3843	4005	3915	2262	1180	5000	2840	5	1	45235478	1773	-28.00	0.29	12	0.11	-140.00	13314.00	5000	20231019	-21.60	3405	20231005	15.12	4775	-17.91	20240604	3550	10.42	20240102	5000	-21.60	20231019	3405	15.12	20231005	2.15	N	128820	5000	2261 억	1563226	N	N	210	N	N
89	20240614	090739	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-15	5	-0.38	36508770	9285	3.74	3935	3950	3915	5130	2765	3950	3932.01	3.46	342	4023	3986	3933	3896	3843	4005	3915	2262	1180	5000	2840	5	1	45235478	1780	-28.11	0.30	12	0.02	-140.00	13314.00	5000	20231019	-21.30	3405	20231005	15.57	4775	-17.59	20240604	3550	10.85	20240102	5000	-21.30	20231019	3405	15.57	20231005	2.15	N	128820	5000	2261 억	1563226	N	N	210	N	N
90	20240613	160728	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	50	2	1.28	976538110	248014	123.88	3920	3970	3880	5070	2730	3900	3937.36	3.34	51105	3966	3932	3896	3862	3826	3950	3880	2262	1170	5000	2800	5	1	45235478	1787	-28.21	0.30	12	0.55	-140.00	13314.00	5000	20231019	-21.00	3405	20231005	16.01	4775	-17.28	20240604	3550	11.27	20240102	5000	-21.00	20231019	3405	16.01	20231005	2.18	N	128820	5000	2261 억	1510966	N	N	210	N	N
91	20240613	150740	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	50	2	1.28	899146775	228410	114.09	3920	3970	3880	5070	2730	3900	3936.55	3.34	48909	3966	3932	3896	3862	3826	3950	3880	2262	1170	5000	2800	5	1	45235478	1787	-28.21	0.30	12	0.50	-140.00	13314.00	5000	20231019	-21.00	3405	20231005	16.01	4775	-17.28	20240604	3550	11.27	20240102	5000	-21.00	20231019	3405	16.01	20231005	2.18	N	128820	5000	2261 억	1510966	N	N	7	N	N
92	20240613	140734	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	45	2	1.15	819188290	208154	103.97	3920	3965	3880	5070	2730	3900	3935.49	3.34	46247	3966	3932	3896	3862	3826	3950	3880	2262	1170	5000	2800	5	1	45235478	1785	-28.18	0.30	12	0.46	-140.00	13314.00	5000	20231019	-21.10	3405	20231005	15.86	4775	-17.38	20240604	3550	11.13	20240102	5000	-21.10	20231019	3405	15.86	20231005	2.18	N	128820	5000	2261 억	1510966	N	N	7	N	N
93	20240613	130733	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	50	2	1.28	601854730	152976	76.41	3920	3965	3880	5070	2730	3900	3934.31	3.34	42365	3966	3932	3896	3862	3826	3950	3880	2262	1170	5000	2800	5	1	45235478	1787	-28.21	0.30	12	0.34	-140.00	13314.00	5000	20231019	-21.00	3405	20231005	16.01	4775	-17.28	20240604	3550	11.27	20240102	5000	-21.00	20231019	3405	16.01	20231005	2.18	N	128820	5000	2261 억	1510966	N	N	7	N	N
94	20240613	120735	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	40	2	1.03	516493895	131306	65.59	3920	3965	3880	5070	2730	3900	3933.51	3.34	41176	3966	3932	3896	3862	3826	3950	3880	2262	1170	5000	2800	5	1	45235478	1782	-28.14	0.30	12	0.29	-140.00	13314.00	5000	20231019	-21.20	3405	20231005	15.71	4775	-17.49	20240604	3550	10.99	20240102	5000	-21.20	20231019	3405	15.71	20231005	2.18	N	128820	5000	2261 억	1510966	N	N	7	N	N
95	20240613	110728	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	25	2	0.64	458209545	116500	58.19	3920	3965	3880	5070	2730	3900	3933.13	3.34	38704	3966	3932	3896	3862	3826	3950	3880	2262	1170	5000	2800	5	1	45235478	1775	-28.04	0.29	12	0.26	-140.00	13314.00	5000	20231019	-21.50	3405	20231005	15.27	4775	-17.80	20240604	3550	10.56	20240102	5000	-21.50	20231019	3405	15.27	20231005	2.18	N	128820	5000	2261 억	1510966	N	N	7	N	N
96	20240613	100728	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	35	2	0.90	259399675	66076	33.01	3920	3950	3880	5070	2730	3900	3925.78	3.34	23551	3966	3932	3896	3862	3826	3950	3880	2262	1170	5000	2800	5	1	45235478	1780	-28.11	0.30	12	0.15	-140.00	13314.00	5000	20231019	-21.30	3405	20231005	15.57	4775	-17.59	20240604	3550	10.85	20240102	5000	-21.30	20231019	3405	15.57	20231005	2.18	N	128820	5000	2261 억	1510966	N	N	7	N	N
97	20240613	090737	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	10	2	0.26	49364560	12653	6.32	3920	3925	3880	5070	2730	3900	3901.41	3.34	679	3966	3932	3896	3862	3826	3950	3880	2262	1170	5000	2800	5	1	45235478	1769	-27.93	0.29	12	0.03	-140.00	13314.00	5000	20231019	-21.80	3405	20231005	14.83	4775	-18.12	20240604	3550	10.14	20240102	5000	-21.80	20231019	3405	14.83	20231005	2.18	N	128820	5000	2261 억	1510966	N	N	7	N	N
98	20240612	160721	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	5	2	0.13	773683190	198864	73.97	3890	3930	3860	5060	2730	3895	3890.51	3.31	11891	4018	3956	3908	3846	3798	3932	3822	2262	1165	5000	2800	5	1	45235478	1764	-27.86	0.29	12	0.44	-140.00	13314.00	5000	20231019	-22.00	3405	20231005	14.54	4775	-18.32	20240604	3550	9.86	20240102	5000	-22.00	20231019	3405	14.54	20231005	2.19	N	128820	5000	2261 억	1498562	N	N	7	N	N
99	20240612	150733	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	0	3	0.00	711766905	182974	68.06	3890	3930	3860	5060	2730	3895	3889.99	3.31	10457	4018	3956	3908	3846	3798	3932	3822	2262	1165	5000	2800	5	1	45235478	1762	-27.82	0.29	12	0.40	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.19	N	128820	5000	2261 억	1498562	N	N	28	N	N
100	20240612	140726	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	0	3	0.00	630727880	162186	60.33	3890	3930	3860	5060	2730	3895	3888.92	3.31	6361	4018	3956	3908	3846	3798	3932	3822	2262	1165	5000	2800	5	1	45235478	1762	-27.82	0.29	12	0.36	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.19	N	128820	5000	2261 억	1498562	N	N	28	N	N
101	20240612	130728	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-5	5	-0.13	575783045	148093	55.08	3890	3930	3860	5060	2730	3895	3887.98	3.31	4978	4018	3956	3908	3846	3798	3932	3822	2262	1165	5000	2800	5	1	45235478	1760	-27.79	0.29	12	0.33	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4775	-18.53	20240604	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	2.19	N	128820	5000	2261 억	1498562	N	N	28	N	N
102	20240612	120724	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-15	5	-0.39	455425735	117068	43.54	3890	3930	3860	5060	2730	3895	3890.27	3.31	11546	4018	3956	3908	3846	3798	3932	3822	2262	1165	5000	2800	5	1	45235478	1755	-27.71	0.29	12	0.26	-140.00	13314.00	5000	20231019	-22.40	3405	20231005	13.95	4775	-18.74	20240604	3550	9.30	20240102	5000	-22.40	20231019	3405	13.95	20231005	2.19	N	128820	5000	2261 억	1498562	N	N	28	N	N
103	20240612	110725	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	15	2	0.39	397474745	102159	38.00	3890	3930	3860	5060	2730	3895	3890.75	3.31	13967	4018	3956	3908	3846	3798	3932	3822	2262	1165	5000	2800	5	1	45235478	1769	-27.93	0.29	12	0.23	-140.00	13314.00	5000	20231019	-21.80	3405	20231005	14.83	4775	-18.12	20240604	3550	10.14	20240102	5000	-21.80	20231019	3405	14.83	20231005	2.19	N	128820	5000	2261 억	1498562	N	N	28	N	N
104	20240612	100727	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	15	2	0.39	286240075	73671	27.40	3890	3930	3860	5060	2730	3895	3885.38	3.31	7047	4018	3956	3908	3846	3798	3932	3822	2262	1165	5000	2800	5	1	45235478	1769	-27.93	0.29	12	0.16	-140.00	13314.00	5000	20231019	-21.80	3405	20231005	14.83	4775	-18.12	20240604	3550	10.14	20240102	5000	-21.80	20231019	3405	14.83	20231005	2.19	N	128820	5000	2261 억	1498562	N	N	28	N	N
105	20240612	090727	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-10	5	-0.26	126963050	32726	12.17	3890	3930	3860	5060	2730	3895	3879.58	3.31	3670	4018	3956	3908	3846	3798	3932	3822	2262	1165	5000	2800	5	1	45235478	1757	-27.75	0.29	12	0.07	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.19	N	128820	5000	2261 억	1498562	N	N	28	N	N
106	20240610	160719	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	50	2	1.29	866032570	223258	25.40	3865	3920	3840	5020	2710	3865	3879.08	3.28	27397	4168	4016	3933	3781	3698	3975	3740	2262	1155	5000	2780	5	1	45235478	1771	-27.96	0.29	12	0.49	-140.00	13314.00	5000	20231019	-21.70	3405	20231005	14.98	4775	-18.01	20240604	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	2.14	N	128820	5000	2261 억	1483589	N	N	36	N	N
107	20240610	150727	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	20	2	0.52	810667285	209095	23.79	3865	3920	3840	5020	2710	3865	3877.06	3.28	25620	4168	4016	3933	3781	3698	3975	3740	2262	1155	5000	2780	5	1	45235478	1757	-27.75	0.29	12	0.46	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.14	N	128820	5000	2261 억	1483589	N	N	16	N	N
108	20240610	140722	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	30	2	0.78	702974285	181399	20.64	3865	3920	3840	5020	2710	3865	3875.33	3.28	22676	4168	4016	3933	3781	3698	3975	3740	2262	1155	5000	2780	5	1	45235478	1762	-27.82	0.29	12	0.40	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.14	N	128820	5000	2261 억	1483589	N	N	16	N	N
109	20240610	130720	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	30	2	0.78	636068640	164211	18.68	3865	3920	3840	5020	2710	3865	3873.51	3.28	23324	4168	4016	3933	3781	3698	3975	3740	2262	1155	5000	2780	5	1	45235478	1762	-27.82	0.29	12	0.36	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.14	N	128820	5000	2261 억	1483589	N	N	16	N	N
110	20240610	120721	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	20	2	0.52	566123500	146245	16.64	3865	3920	3840	5020	2710	3865	3871.09	3.28	19400	4168	4016	3933	3781	3698	3975	3740	2262	1155	5000	2780	5	1	45235478	1757	-27.75	0.29	12	0.32	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.14	N	128820	5000	2261 억	1483589	N	N	16	N	N
111	20240610	110724	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	25	2	0.65	506138960	130817	14.88	3865	3920	3840	5020	2710	3865	3869.08	3.28	19875	4168	4016	3933	3781	3698	3975	3740	2262	1155	5000	2780	5	1	45235478	1760	-27.79	0.29	12	0.29	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4775	-18.53	20240604	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	2.14	N	128820	5000	2261 억	1483589	N	N	16	N	N
112	20240610	100720	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	5	2	0.13	432118200	111730	12.71	3865	3920	3840	5020	2710	3865	3867.53	3.28	16219	4168	4016	3933	3781	3698	3975	3740	2262	1155	5000	2780	5	1	45235478	1751	-27.64	0.29	12	0.25	-140.00	13314.00	5000	20231019	-22.60	3405	20231005	13.66	4775	-18.95	20240604	3550	9.01	20240102	5000	-22.60	20231019	3405	13.66	20231005	2.14	N	128820	5000	2261 억	1483589	N	N	16	N	N
113	20240610	090727	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	50	2	1.29	91258925	23520	2.68	3865	3915	3865	5020	2710	3865	3880.43	3.28	5766	4168	4016	3933	3781	3698	3975	3740	2262	1155	5000	2780	5	1	45235478	1771	-27.96	0.29	12	0.05	-140.00	13314.00	5000	20231019	-21.70	3405	20231005	14.98	4775	-18.01	20240604	3550	10.28	20240102	5000	-21.70	20231019	3405	14.98	20231005	2.14	N	128820	5000	2261 억	1483589	N	N	16	N	N
114	20240607	160745	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-120	5	-3.01	3392250580	857714	111.52	3970	4085	3850	5180	2790	3985	3955.21	3.33	-63706	4175	4080	3995	3900	3815	4037	3857	2262	1195	5000	2860	5	1	45235478	1748	-27.61	0.29	12	1.90	-140.00	13314.00	5000	20231019	-22.70	3405	20231005	13.51	4775	-19.06	20240604	3550	8.87	20240102	5000	-22.70	20231019	3405	13.51	20231005	2.12	N	128820	5000	2261 억	1507460	N	N	16	N	N
115	20240607	150751	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-100	5	-2.51	3092043950	780085	101.43	3970	4085	3875	5180	2790	3985	3963.72	3.33	-61531	4175	4080	3995	3900	3815	4037	3857	2262	1195	5000	2860	5	1	45235478	1757	-27.75	0.29	12	1.72	-140.00	13314.00	5000	20231019	-22.30	3405	20231005	14.10	4775	-18.64	20240604	3550	9.44	20240102	5000	-22.30	20231019	3405	14.10	20231005	2.12	N	128820	5000	2261 억	1507460	N	N	9	N	N
116	20240607	140746	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-95	5	-2.38	2820883650	710220	92.34	3970	4085	3875	5180	2790	3985	3971.84	3.33	-51286	4175	4080	3995	3900	3815	4037	3857	2262	1195	5000	2860	5	1	45235478	1760	-27.79	0.29	12	1.57	-140.00	13314.00	5000	20231019	-22.20	3405	20231005	14.24	4775	-18.53	20240604	3550	9.58	20240102	5000	-22.20	20231019	3405	14.24	20231005	2.12	N	128820	5000	2261 억	1507460	N	N	9	N	N
117	20240607	130741	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-90	5	-2.26	2684211620	675146	87.78	3970	4085	3875	5180	2790	3985	3975.75	3.33	-51259	4175	4080	3995	3900	3815	4037	3857	2262	1195	5000	2860	5	1	45235478	1762	-27.82	0.29	12	1.49	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.12	N	128820	5000	2261 억	1507460	N	N	9	N	N
118	20240607	120746	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-90	5	-2.26	2550535390	640825	83.32	3970	4085	3875	5180	2790	3985	3980.08	3.33	-62687	4175	4080	3995	3900	3815	4037	3857	2262	1195	5000	2860	5	1	45235478	1762	-27.82	0.29	12	1.42	-140.00	13314.00	5000	20231019	-22.10	3405	20231005	14.39	4775	-18.43	20240604	3550	9.72	20240102	5000	-22.10	20231019	3405	14.39	20231005	2.12	N	128820	5000	2261 억	1507460	N	N	9	N	N
119	20240607	110735	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-75	5	-1.88	2216624210	554997	72.16	3970	4085	3895	5180	2790	3985	3993.94	3.33	-69694	4175	4080	3995	3900	3815	4037	3857	2262	1195	5000	2860	5	1	45235478	1769	-27.93	0.29	12	1.23	-140.00	13314.00	5000	20231019	-21.80	3405	20231005	14.83	4775	-18.12	20240604	3550	10.14	20240102	5000	-21.80	20231019	3405	14.83	20231005	2.12	N	128820	5000	2261 억	1507460	N	N	9	N	N
120	20240607	100746	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	85	2	2.13	1039149590	257162	33.44	3970	4085	3965	5180	2790	3985	4040.86	3.33	-18193	4175	4080	3995	3900	3815	4037	3857	2262	1195	5000	2860	5	1	45235478	1841	-29.07	0.31	12	0.57	-140.00	13314.00	5000	20231019	-18.60	3405	20231005	19.53	4775	-14.76	20240604	3550	14.65	20240102	5000	-18.60	20231019	3405	19.53	20231005	2.12	N	128820	5000	2261 억	1507460	N	N	9	N	N
121	20240607	090744	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	95	2	2.38	387997530	96391	12.53	3970	4080	3965	5180	2790	3985	4025.29	3.33	-13847	4175	4080	3995	3900	3815	4037	3857	2262	1195	5000	2860	5	1	45235478	1846	-29.14	0.31	12	0.21	-140.00	13314.00	5000	20231019	-18.40	3405	20231005	19.82	4775	-14.55	20240604	3550	14.93	20240102	5000	-18.40	20231019	3405	19.82	20231005	2.12	N	128820	5000	2261 억	1507460	N	N	9	N	N
122	20240605	160743	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	-25	5	-0.62	2924969475	730820	10.62	4050	4090	3910	5210	2810	4010	4002.35	3.19	67652	5036	4522	4261	3747	3486	4392	3617	2262	1200	5000	2880	5	1	45235478	1803	-28.46	0.30	12	1.62	-140.00	13314.00	5000	20231019	-20.30	3405	20231005	17.03	4775	-16.54	20240604	3550	12.25	20240102	5000	-20.30	20231019	3405	17.03	20231005	1.72	N	128820	5000	2261 억	1443726	N	N	9	N	N
123	20240605	150739	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	-20	5	-0.50	2729139120	681755	9.91	4050	4090	3910	5210	2810	4010	4003.11	3.19	54201	5036	4522	4261	3747	3486	4392	3617	2262	1200	5000	2880	5	1	45235478	1805	-28.50	0.30	12	1.51	-140.00	13314.00	5000	20231019	-20.20	3405	20231005	17.18	4775	-16.44	20240604	3550	12.39	20240102	5000	-20.20	20231019	3405	17.18	20231005	1.72	N	128820	5000	2261 억	1443726	N	N	0	N	N
124	20240605	140742	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-40	5	-1.00	2408253870	601530	8.74	4050	4090	3910	5210	2810	4010	4003.55	3.19	52706	5036	4522	4261	3747	3486	4392	3617	2262	1200	5000	2880	5	1	45235478	1796	-28.36	0.30	12	1.33	-140.00	13314.00	5000	20231019	-20.60	3405	20231005	16.59	4775	-16.86	20240604	3550	11.83	20240102	5000	-20.60	20231019	3405	16.59	20231005	1.72	N	128820	5000	2261 억	1443726	N	N	0	N	N
125	20240605	130742	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	-20	5	-0.50	2216301140	553312	8.04	4050	4090	3910	5210	2810	4010	4005.52	3.19	53272	5036	4522	4261	3747	3486	4392	3617	2262	1200	5000	2880	5	1	45235478	1805	-28.50	0.30	12	1.22	-140.00	13314.00	5000	20231019	-20.20	3405	20231005	17.18	4775	-16.44	20240604	3550	12.39	20240102	5000	-20.20	20231019	3405	17.18	20231005	1.72	N	128820	5000	2261 억	1443726	N	N	0	N	N
126	20240605	120739	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-30	5	-0.75	2042046350	509571	7.41	4050	4090	3910	5210	2810	4010	4007.38	3.19	44298	5036	4522	4261	3747	3486	4392	3617	2262	1200	5000	2880	5	1	45235478	1800	-28.43	0.30	12	1.13	-140.00	13314.00	5000	20231019	-20.40	3405	20231005	16.89	4775	-16.65	20240604	3550	12.11	20240102	5000	-20.40	20231019	3405	16.89	20231005	1.72	N	128820	5000	2261 억	1443726	N	N	0	N	N
127	20240605	110740	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	30	2	0.75	1767404180	440801	6.41	4050	4090	3910	5210	2810	4010	4009.53	3.19	40632	5036	4522	4261	3747	3486	4392	3617	2262	1200	5000	2880	5	1	45235478	1828	-28.86	0.30	12	0.97	-140.00	13314.00	5000	20231019	-19.20	3405	20231005	18.65	4775	-15.39	20240604	3550	13.80	20240102	5000	-19.20	20231019	3405	18.65	20231005	1.72	N	128820	5000	2261 억	1443726	N	N	0	N	N
128	20240605	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	-20	5	-0.50	1437897850	358786	5.21	4050	4075	3910	5210	2810	4010	4007.67	3.19	37827	5036	4522	4261	3747	3486	4392	3617	2262	1200	5000	2880	5	1	45235478	1805	-28.50	0.30	12	0.79	-140.00	13314.00	5000	20231019	-20.20	3405	20231005	17.18	4775	-16.44	20240604	3550	12.39	20240102	5000	-20.20	20231019	3405	17.18	20231005	1.72	N	128820	5000	2261 억	1443726	N	N	0	N	N
129	20240605	090739	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-10	5	-0.25	574657785	142146	2.07	4050	4075	4000	5210	2810	4010	4042.78	3.19	-11108	5036	4522	4261	3747	3486	4392	3617	2262	1200	5000	2880	5	1	45235478	1809	-28.57	0.30	12	0.31	-140.00	13314.00	5000	20231019	-20.00	3405	20231005	17.47	4775	-16.23	20240604	3550	12.68	20240102	5000	-20.00	20231019	3405	17.47	20231005	1.72	N	128820	5000	2261 억	1443726	N	N	0	N	N
130	20240604	160734	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	-360	5	-8.24	29863424425	6827984	52.36	4250	4775	4000	5680	3060	4370	4374.09	2.82	127623	5036	4702	4241	3907	3446	4870	4075	2262	1310	5000	3140	5	1	45235478	1814	-28.64	0.30	12	15.09	-140.00	13314.00	5000	20231019	-19.80	3405	20231005	17.77	4775	-16.02	20240604	3550	12.96	20240102	5000	-19.80	20231019	3405	17.77	20231005	1.73	N	128820	5000	2261 억	1273731	N	N	0	N	N
131	20240604	150734	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-355	5	-8.12	29483655805	6733339	51.63	4250	4775	4000	5680	3060	4370	4378.78	2.82	121059	5036	4702	4241	3907	3446	4870	4075	2262	1310	5000	3140	5	1	45235478	1816	-28.68	0.30	12	14.89	-140.00	13314.00	5000	20231019	-19.70	3405	20231005	17.91	4775	-15.92	20240604	3550	13.10	20240102	5000	-19.70	20231019	3405	17.91	20231005	1.73	N	128820	5000	2261 억	1273731	N	N	0	N	N
132	20240604	140735	57	100.00	KOSPI	유통업	N	N	N	N	N	4130	-240	5	-5.49	27330626685	6203034	47.57	4250	4775	4050	5680	3060	4370	4406.13	2.82	23385	5036	4702	4241	3907	3446	4870	4075	2262	1310	5000	3140	5	1	45235478	1868	-29.50	0.31	12	13.71	-140.00	13314.00	5000	20231019	-17.40	3405	20231005	21.29	4775	-13.51	20240604	3550	16.34	20240102	5000	-17.40	20231019	3405	21.29	20231005	1.73	N	128820	5000	2261 억	1273731	N	N	0	N	N
133	20240604	130733	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-160	5	-3.66	26520218890	6007981	46.07	4250	4775	4050	5680	3060	4370	4414.32	2.82	-9443	5036	4702	4241	3907	3446	4870	4075	2262	1310	5000	3140	5	1	45235478	1904	-30.07	0.32	12	13.28	-140.00	13314.00	5000	20231019	-15.80	3405	20231005	23.64	4775	-11.83	20240604	3550	18.59	20240102	5000	-15.80	20231019	3405	23.64	20231005	1.73	N	128820	5000	2261 억	1273731	N	N	0	N	N
134	20240604	120731	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-150	5	-3.43	25805759240	5836696	44.76	4250	4775	4050	5680	3060	4370	4421.48	2.82	-52984	5036	4702	4241	3907	3446	4870	4075	2262	1310	5000	3140	5	1	45235478	1909	-30.14	0.32	12	12.90	-140.00	13314.00	5000	20231019	-15.60	3405	20231005	23.94	4775	-11.62	20240604	3550	18.87	20240102	5000	-15.60	20231019	3405	23.94	20231005	1.73	N	128820	5000	2261 억	1273731	N	N	0	N	N
135	20240604	110728	57	100.00	KOSPI	유통업	N	N	N	N	N	4235	-135	5	-3.09	24978557610	5640540	43.25	4250	4775	4050	5680	3060	4370	4428.61	2.82	-98779	5036	4702	4241	3907	3446	4870	4075	2262	1310	5000	3140	5	1	45235478	1916	-30.25	0.32	12	12.47	-140.00	13314.00	5000	20231019	-15.30	3405	20231005	24.38	4775	-11.31	20240604	3550	19.30	20240102	5000	-15.30	20231019	3405	24.38	20231005	1.73	N	128820	5000	2261 억	1273731	N	N	0	N	N
136	20240604	100731	57	100.00	KOSPI	유통업	N	N	N	N	N	4330	-40	5	-0.92	20878877555	4660522	35.74	4250	4775	4185	5680	3060	4370	4480.44	2.82	-214856	5036	4702	4241	3907	3446	4870	4075	2262	1310	5000	3140	5	1	45235478	1959	-30.93	0.33	12	10.30	-140.00	13314.00	5000	20231019	-13.40	3405	20231005	27.17	4775	-9.32	20240604	3550	21.97	20240102	5000	-13.40	20231019	3405	27.17	20231005	1.73	N	128820	5000	2261 억	1273731	N	N	0	N	N
137	20240604	090731	57	100.00	KOSPI	유통업	N	N	N	N	N	4405	35	2	0.80	3110749095	722328	5.54	4250	4405	4185	5680	3060	4370	4304.68	2.82	-53805	5036	4702	4241	3907	3446	4870	4075	2262	1310	5000	3140	5	1	45235478	1993	-31.46	0.33	12	1.60	-140.00	13314.00	5000	20231019	-11.90	3405	20231005	29.37	4575	-3.72	20240603	3550	24.08	20240102	5000	-11.90	20231019	3405	29.37	20231005	1.73	N	128820	5000	2261 억	1273731	N	N	0	N	N
138	20240603	160723	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	570	2	15.00	56216513550	12935773	10112.47	3790	4575	3780	4940	2660	3800	4345.81	3.00	1911	3876	3837	3806	3767	3736	3822	3752	2262	1140	5000	2730	5	1	45235478	1977	-31.21	0.33	12	28.60	-140.00	13314.00	5000	20231019	-12.60	3405	20231005	28.34	4575	-4.48	20240603	3550	23.10	20240102	5000	-12.60	20231019	3405	28.34	20231005	1.74	N	128820	5000	2261 억	1357659	N	N	0	N	N
139	20240603	150724	57	100.00	KOSPI	유통업	N	N	N	N	N	4315	515	2	13.55	54765126040	12601471	9851.13	3790	4575	3780	4940	2660	3800	4345.93	3.00	-1296	3876	3837	3806	3767	3736	3822	3752	2262	1140	5000	2730	5	1	45235478	1952	-30.82	0.32	12	27.86	-140.00	13314.00	5000	20231019	-13.70	3405	20231005	26.73	4575	-5.68	20240603	3550	21.55	20240102	5000	-13.70	20231019	3405	26.73	20231005	1.74	N	128820	5000	2261 억	1357659	N	N	0	N	N
140	20240603	140722	57	100.00	KOSPI	유통업	N	N	N	N	N	4390	590	2	15.53	52183438110	12007347	9386.68	3790	4575	3780	4940	2660	3800	4345.96	3.00	-98580	3876	3837	3806	3767	3736	3822	3752	2262	1140	5000	2730	5	1	45235478	1986	-31.36	0.33	12	26.54	-140.00	13314.00	5000	20231019	-12.20	3405	20231005	28.93	4575	-4.04	20240603	3550	23.66	20240102	5000	-12.20	20231019	3405	28.93	20231005	1.74	N	128820	5000	2261 억	1357659	N	N	0	N	N
141	20240603	130723	57	100.00	KOSPI	유통업	N	N	N	N	N	4425	625	2	16.45	49042025610	11291001	8826.68	3790	4575	3780	4940	2660	3800	4343.46	3.00	-88118	3876	3837	3806	3767	3736	3822	3752	2262	1140	5000	2730	5	1	45235478	2002	-31.61	0.33	12	24.96	-140.00	13314.00	5000	20231019	-11.50	3405	20231005	29.96	4575	-3.28	20240603	3550	24.65	20240102	5000	-11.50	20231019	3405	29.96	20231005	1.74	N	128820	5000	2261 억	1357659	N	N	0	N	N
142	20240603	120723	57	100.00	KOSPI	유통업	N	N	N	N	N	4475	675	2	17.76	41702559300	9615235	7516.66	3790	4575	3780	4940	2660	3800	4337.13	3.00	-213335	3876	3837	3806	3767	3736	3822	3752	2262	1140	5000	2730	5	1	45235478	2024	-31.96	0.34	12	21.26	-140.00	13314.00	5000	20231019	-10.50	3405	20231005	31.42	4575	-2.19	20240603	3550	26.06	20240102	5000	-10.50	20231019	3405	31.42	20231005	1.74	N	128820	5000	2261 억	1357659	N	N	0	N	N
143	20240603	110718	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	630	2	16.58	17134580500	4096924	3202.75	3790	4450	3780	4940	2660	3800	4182.30	3.00	-24249	3876	3837	3806	3767	3736	3822	3752	2262	1140	5000	2730	5	1	45235478	2004	-31.64	0.33	12	9.06	-140.00	13314.00	5000	20231019	-11.40	3405	20231005	30.10	4450	-0.45	20240603	3550	24.79	20240102	5000	-11.40	20231019	3405	30.10	20231005	1.74	N	128820	5000	2261 억	1357659	N	N	0	N	N
144	20240603	100716	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	120	2	3.16	468466340	121262	94.80	3790	3925	3780	4940	2660	3800	3863.26	3.00	14630	3876	3837	3806	3767	3736	3822	3752	2262	1140	5000	2730	5	1	45235478	1773	-28.00	0.29	12	0.27	-140.00	13314.00	5000	20231019	-21.60	3405	20231005	15.12	4200	-6.67	20240522	3550	10.42	20240102	5000	-21.60	20231019	3405	15.12	20231005	1.74	N	128820	5000	2261 억	1357659	N	N	0	N	N
145	20240603	090715	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	40	2	1.05	39597450	10456	8.17	3790	3840	3780	4940	2660	3800	3787.06	3.00	2707	3876	3837	3806	3767	3736	3822	3752	2262	1140	5000	2730	5	1	45235478	1737	-27.43	0.29	12	0.02	-140.00	13314.00	5000	20231019	-23.20	3405	20231005	12.78	4200	-8.57	20240522	3550	8.17	20240102	5000	-23.20	20231019	3405	12.78	20231005	1.74	N	128820	5000	2261 억	1357659	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History