KissMeData/006880/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 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	marketWarningCode	shortOverheated
2	20240531	160226	57	100.00	KOSPI	유통업	N	N	N	N	N	8930	280	2	3.24	3296121050	367564	157.79	8650	9180	8650	11240	6060	8650	8968.17	0.47	88626	9210	8930	8780	8500	8350	8855	8425	59	2590	500	5360	10	1	11828858	1056	12.05	0.99	12	3.11	741.00	9020.00	17400	20230615	-48.68	5730	20231024	55.85	12830	-30.40	20240325	6040	47.85	20240104	17400	-48.68	20230615	5730	55.85	20231024	4.99	N	006880	500	59 억	55805	N	N	0	N	00	N
3	20240531	150226	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	250	2	2.89	3118033610	347612	149.22	8650	9180	8650	11240	6060	8650	8970.56	0.47	93181	9210	8930	8780	8500	8350	8855	8425	59	2590	500	5360	10	1	11828858	1053	12.01	0.99	12	2.94	741.00	9020.00	17400	20230615	-48.85	5730	20231024	55.32	12830	-30.63	20240325	6040	47.35	20240104	17400	-48.85	20230615	5730	55.32	20231024	4.99	N	006880	500	59 억	55805	N	N	0	N	00	N
4	20240531	140225	57	100.00	KOSPI	유통업	N	N	N	N	N	8890	240	2	2.77	2840164970	316279	135.77	8650	9180	8650	11240	6060	8650	8980.72	0.47	78666	9210	8930	8780	8500	8350	8855	8425	59	2590	500	5360	10	1	11828858	1052	12.00	0.99	12	2.67	741.00	9020.00	17400	20230615	-48.91	5730	20231024	55.15	12830	-30.71	20240325	6040	47.19	20240104	17400	-48.91	20230615	5730	55.15	20231024	4.99	N	006880	500	59 억	55805	N	N	0	N	00	N
5	20240531	130226	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	230	2	2.66	2712898650	301927	129.61	8650	9180	8650	11240	6060	8650	8986.12	0.47	77537	9210	8930	8780	8500	8350	8855	8425	59	2590	500	5360	10	1	11828858	1050	11.98	0.98	12	2.55	741.00	9020.00	17400	20230615	-48.97	5730	20231024	54.97	12830	-30.79	20240325	6040	47.02	20240104	17400	-48.97	20230615	5730	54.97	20231024	4.99	N	006880	500	59 억	55805	N	N	0	N	00	N
6	20240531	120227	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	260	2	3.01	2477143970	275345	118.20	8650	9180	8650	11240	6060	8650	8997.46	0.47	75960	9210	8930	8780	8500	8350	8855	8425	59	2590	500	5360	10	1	11828858	1054	12.02	0.99	12	2.33	741.00	9020.00	17400	20230615	-48.79	5730	20231024	55.50	12830	-30.55	20240325	6040	47.52	20240104	17400	-48.79	20230615	5730	55.50	20231024	4.99	N	006880	500	59 억	55805	N	N	0	N	00	N
7	20240531	110226	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	410	2	4.74	2136995210	237375	101.90	8650	9180	8650	11240	6060	8650	9003.73	0.47	63964	9210	8930	8780	8500	8350	8855	8425	59	2590	500	5360	10	1	11828858	1072	12.23	1.00	12	2.01	741.00	9020.00	17400	20230615	-47.93	5730	20231024	58.12	12830	-29.38	20240325	6040	50.00	20240104	17400	-47.93	20230615	5730	58.12	20231024	4.99	N	006880	500	59 억	55805	N	N	0	N	00	N
8	20240531	100227	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	440	2	5.09	1481523620	165328	70.97	8650	9100	8650	11240	6060	8650	8962.54	0.47	53089	9210	8930	8780	8500	8350	8855	8425	59	2590	500	5360	10	1	11828858	1075	12.27	1.01	12	1.40	741.00	9020.00	17400	20230615	-47.76	5730	20231024	58.64	12830	-29.15	20240325	6040	50.50	20240104	17400	-47.76	20230615	5730	58.64	20231024	4.99	N	006880	500	59 억	55805	N	N	0	N	00	N
9	20240531	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	110	2	1.27	91855380	10590	4.55	8650	8770	8650	11240	6060	8650	8675.60	0.47	5250	9210	8930	8780	8500	8350	8855	8425	59	2590	500	5360	10	1	11828858	1036	11.82	0.97	12	0.09	741.00	9020.00	17400	20230615	-49.66	5730	20231024	52.88	12830	-31.72	20240325	6040	45.03	20240104	17400	-49.66	20230615	5730	52.88	20231024	4.99	N	006880	500	59 억	55805	N	N	0	N	00	N
10	20240530	160225	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-210	5	-2.37	1989956120	225488	64.23	8760	9060	8630	11510	6210	8860	8826.10	0.71	-25452	9440	9150	8930	8640	8420	9040	8530	59	2650	500	5490	10	1	11828858	1023	11.67	0.96	12	1.91	741.00	9020.00	17400	20230615	-50.29	5730	20231024	50.96	12830	-32.58	20240325	6040	43.21	20240104	17400	-50.29	20230615	5730	50.96	20231024	4.87	N	006880	500	59 억	84085	N	N	0	N	00	N
11	20240530	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	-80	5	-0.90	1777527890	201089	57.28	8760	9060	8720	11510	6210	8860	8839.51	0.71	-23836	9440	9150	8930	8640	8420	9040	8530	59	2650	500	5490	10	1	11828858	1039	11.85	0.97	12	1.70	741.00	9020.00	17400	20230615	-49.54	5730	20231024	53.23	12830	-31.57	20240325	6040	45.36	20240104	17400	-49.54	20230615	5730	53.23	20231024	4.87	N	006880	500	59 억	84085	N	N	0	N	00	N
12	20240530	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	8770	-90	5	-1.02	1462759240	165164	47.05	8760	9060	8720	11510	6210	8860	8856.40	0.71	-18837	9440	9150	8930	8640	8420	9040	8530	59	2650	500	5490	10	1	11828858	1037	11.84	0.97	12	1.40	741.00	9020.00	17400	20230615	-49.60	5730	20231024	53.05	12830	-31.64	20240325	6040	45.20	20240104	17400	-49.60	20230615	5730	53.05	20231024	4.87	N	006880	500	59 억	84085	N	N	0	N	00	N
13	20240530	130226	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	-50	5	-0.56	819592750	92961	26.48	8760	8910	8720	11510	6210	8860	8816.52	0.71	-7278	9440	9150	8930	8640	8420	9040	8530	59	2650	500	5490	10	1	11828858	1042	11.89	0.98	12	0.79	741.00	9020.00	17400	20230615	-49.37	5730	20231024	53.75	12830	-31.33	20240325	6040	45.86	20240104	17400	-49.37	20230615	5730	53.75	20231024	4.87	N	006880	500	59 억	84085	N	N	0	N	00	N
14	20240530	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	10	2	0.11	722564390	81975	23.35	8760	8910	8720	11510	6210	8860	8814.45	0.71	-3390	9440	9150	8930	8640	8420	9040	8530	59	2650	500	5490	10	1	11828858	1049	11.97	0.98	12	0.69	741.00	9020.00	17400	20230615	-49.02	5730	20231024	54.80	12830	-30.87	20240325	6040	46.85	20240104	17400	-49.02	20230615	5730	54.80	20231024	4.87	N	006880	500	59 억	84085	N	N	0	N	00	N
15	20240530	110225	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	10	2	0.11	624722600	70937	20.21	8760	8910	8720	11510	6210	8860	8806.72	0.71	-153	9440	9150	8930	8640	8420	9040	8530	59	2650	500	5490	10	1	11828858	1049	11.97	0.98	12	0.60	741.00	9020.00	17400	20230615	-49.02	5730	20231024	54.80	12830	-30.87	20240325	6040	46.85	20240104	17400	-49.02	20230615	5730	54.80	20231024	4.87	N	006880	500	59 억	84085	N	N	0	N	00	N
16	20240530	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	8800	-60	5	-0.68	396896400	45154	12.86	8760	8850	8720	11510	6210	8860	8789.84	0.71	4630	9440	9150	8930	8640	8420	9040	8530	59	2650	500	5490	10	1	11828858	1041	11.88	0.98	12	0.38	741.00	9020.00	17400	20230615	-49.43	5730	20231024	53.58	12830	-31.41	20240325	6040	45.70	20240104	17400	-49.43	20230615	5730	53.58	20231024	4.87	N	006880	500	59 억	84085	N	N	0	N	00	N
17	20240530	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	-100	5	-1.13	50277570	5744	1.64	8760	8800	8720	11510	6210	8860	8753.06	0.71	-838	9440	9150	8930	8640	8420	9040	8530	59	2650	500	5490	10	1	11828858	1036	11.82	0.97	12	0.05	741.00	9020.00	17400	20230615	-49.66	5730	20231024	52.88	12830	-31.72	20240325	6040	45.03	20240104	17400	-49.66	20230615	5730	52.88	20231024	4.87	N	006880	500	59 억	84085	N	N	0	N	00	N
18	20240529	160224	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	-240	5	-2.64	3100115100	346325	146.43	9030	9220	8710	11830	6370	9100	8951.31	0.61	10844	9406	9252	9116	8962	8826	9185	8895	59	2730	500	5640	10	1	11828858	1048	11.96	0.98	12	2.93	741.00	9020.00	17400	20230615	-49.08	5730	20231024	54.62	12830	-30.94	20240325	6040	46.69	20240104	17400	-49.08	20230615	5730	54.62	20231024	4.74	N	006880	500	59 억	72333	N	N	0	N	00	N
19	20240529	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	-310	5	-3.41	2900065560	323546	136.80	9030	9220	8710	11830	6370	9100	8963.21	0.61	3475	9406	9252	9116	8962	8826	9185	8895	59	2730	500	5640	10	1	11828858	1040	11.86	0.97	12	2.74	741.00	9020.00	17400	20230615	-49.48	5730	20231024	53.40	12830	-31.49	20240325	6040	45.53	20240104	17400	-49.48	20230615	5730	53.40	20231024	4.74	N	006880	500	59 억	72333	N	N	0	N	00	N
20	20240529	140225	57	100.00	KOSPI	유통업	N	N	N	N	N	8940	-160	5	-1.76	2525180190	281202	118.90	9030	9220	8830	11830	6370	9100	8979.77	0.61	10446	9406	9252	9116	8962	8826	9185	8895	59	2730	500	5640	10	1	11828858	1057	12.06	0.99	12	2.38	741.00	9020.00	17400	20230615	-48.62	5730	20231024	56.02	12830	-30.32	20240325	6040	48.01	20240104	17400	-48.62	20230615	5730	56.02	20231024	4.74	N	006880	500	59 억	72333	N	N	0	N	00	N
21	20240529	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	9000	-100	5	-1.10	2439092240	271630	114.85	9030	9220	8830	11830	6370	9100	8979.28	0.61	13236	9406	9252	9116	8962	8826	9185	8895	59	2730	500	5640	10	1	11828858	1065	12.15	1.00	12	2.30	741.00	9020.00	17400	20230615	-48.28	5730	20231024	57.07	12830	-29.85	20240325	6040	49.01	20240104	17400	-48.28	20230615	5730	57.07	20231024	4.74	N	006880	500	59 억	72333	N	N	0	N	00	N
22	20240529	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	-60	5	-0.66	2251229490	250719	106.01	9030	9220	8830	11830	6370	9100	8978.90	0.61	14914	9406	9252	9116	8962	8826	9185	8895	59	2730	500	5640	10	1	11828858	1069	12.20	1.00	12	2.12	741.00	9020.00	17400	20230615	-48.05	5730	20231024	57.77	12830	-29.54	20240325	6040	49.67	20240104	17400	-48.05	20230615	5730	57.77	20231024	4.74	N	006880	500	59 억	72333	N	N	0	N	00	N
23	20240529	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	0	3	0.00	2089385740	232846	98.45	9030	9220	8830	11830	6370	9100	8973.03	0.61	14017	9406	9252	9116	8962	8826	9185	8895	59	2730	500	5640	10	1	11828858	1076	12.28	1.01	12	1.97	741.00	9020.00	17400	20230615	-47.70	5730	20231024	58.81	12830	-29.07	20240325	6040	50.66	20240104	17400	-47.70	20230615	5730	58.81	20231024	4.74	N	006880	500	59 억	72333	N	N	0	N	00	N
24	20240529	100223	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	-130	5	-1.43	1381403040	154977	65.53	9030	9040	8830	11830	6370	9100	8913.10	0.61	3131	9406	9252	9116	8962	8826	9185	8895	59	2730	500	5640	10	1	11828858	1061	12.11	0.99	12	1.31	741.00	9020.00	17400	20230615	-48.45	5730	20231024	56.54	12830	-30.09	20240325	6040	48.51	20240104	17400	-48.45	20230615	5730	56.54	20231024	4.74	N	006880	500	59 억	72333	N	N	0	N	00	N
25	20240529	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	9010	-90	5	-0.99	139875360	15546	6.57	9030	9040	8920	11830	6370	9100	8994.72	0.61	-1303	9406	9252	9116	8962	8826	9185	8895	59	2730	500	5640	10	1	11828858	1066	12.16	1.00	12	0.13	741.00	9020.00	17400	20230615	-48.22	5730	20231024	57.24	12830	-29.77	20240325	6040	49.17	20240104	17400	-48.22	20230615	5730	57.24	20231024	4.74	N	006880	500	59 억	72333	N	N	0	N	00	N
26	20240528	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	10	2	0.11	1954169850	214595	41.34	9200	9270	8980	11810	6370	9090	9106.33	0.24	33579	9716	9402	9246	8932	8776	9325	8855	59	2720	500	5630	10	1	11828858	1076	12.28	1.01	12	1.81	741.00	9020.00	17400	20230615	-47.70	5730	20231024	58.81	12830	-29.07	20240325	6040	50.66	20240104	17400	-47.70	20230615	5730	58.81	20231024	4.36	N	006880	500	59 억	28355	N	N	0	N	00	N
27	20240528	150224	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	50	2	0.55	1799763230	197647	38.08	9200	9270	8980	11810	6370	9090	9105.95	0.24	31671	9716	9402	9246	8932	8776	9325	8855	59	2720	500	5630	10	1	11828858	1081	12.33	1.01	12	1.67	741.00	9020.00	17400	20230615	-47.47	5730	20231024	59.51	12830	-28.76	20240325	6040	51.32	20240104	17400	-47.47	20230615	5730	59.51	20231024	4.36	N	006880	500	59 억	28355	N	N	0	N	00	N
28	20240528	140225	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	-30	5	-0.33	1550316950	170181	32.79	9200	9270	8980	11810	6370	9090	9109.81	0.24	28150	9716	9402	9246	8932	8776	9325	8855	59	2720	500	5630	10	1	11828858	1072	12.23	1.00	12	1.44	741.00	9020.00	17400	20230615	-47.93	5730	20231024	58.12	12830	-29.38	20240325	6040	50.00	20240104	17400	-47.93	20230615	5730	58.12	20231024	4.36	N	006880	500	59 억	28355	N	N	0	N	00	N
29	20240528	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-20	5	-0.22	1355998300	148740	28.66	9200	9270	8980	11810	6370	9090	9116.57	0.24	25312	9716	9402	9246	8932	8776	9325	8855	59	2720	500	5630	10	1	11828858	1073	12.24	1.01	12	1.26	741.00	9020.00	17400	20230615	-47.87	5730	20231024	58.29	12830	-29.31	20240325	6040	50.17	20240104	17400	-47.87	20230615	5730	58.29	20231024	4.36	N	006880	500	59 억	28355	N	N	0	N	00	N
30	20240528	120223	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	-10	5	-0.11	1141889440	125122	24.11	9200	9270	8980	11810	6370	9090	9126.21	0.24	20893	9716	9402	9246	8932	8776	9325	8855	59	2720	500	5630	10	1	11828858	1074	12.25	1.01	12	1.06	741.00	9020.00	17400	20230615	-47.82	5730	20231024	58.46	12830	-29.23	20240325	6040	50.33	20240104	17400	-47.82	20230615	5730	58.46	20231024	4.36	N	006880	500	59 억	28355	N	N	0	N	00	N
31	20240528	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	30	2	0.33	1048456490	114850	22.13	9200	9270	8980	11810	6370	9090	9128.92	0.24	19958	9716	9402	9246	8932	8776	9325	8855	59	2720	500	5630	10	1	11828858	1079	12.31	1.01	12	0.97	741.00	9020.00	17400	20230615	-47.59	5730	20231024	59.16	12830	-28.92	20240325	6040	50.99	20240104	17400	-47.59	20230615	5730	59.16	20231024	4.36	N	006880	500	59 억	28355	N	N	0	N	00	N
32	20240528	100225	57	100.00	KOSPI	유통업	N	N	N	N	N	9180	90	2	0.99	863759300	94555	18.22	9200	9270	8980	11810	6370	9090	9135.00	0.24	18173	9716	9402	9246	8932	8776	9325	8855	59	2720	500	5630	10	1	11828858	1086	12.39	1.02	12	0.80	741.00	9020.00	17400	20230615	-47.24	5730	20231024	60.21	12830	-28.45	20240325	6040	51.99	20240104	17400	-47.24	20230615	5730	60.21	20231024	4.36	N	006880	500	59 억	28355	N	N	0	N	00	N
33	20240528	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	30	2	0.33	94043890	10266	1.98	9200	9200	9120	11810	6370	9090	9160.80	0.24	-372	9716	9402	9246	8932	8776	9325	8855	59	2720	500	5630	10	1	11828858	1079	12.31	1.01	12	0.09	741.00	9020.00	17400	20230615	-47.59	5730	20231024	59.16	12830	-28.92	20240325	6040	50.99	20240104	17400	-47.59	20230615	5730	59.16	20231024	4.36	N	006880	500	59 억	28355	N	N	0	N	00	N
34	20240527	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	-160	5	-1.73	4772143120	510198	16.71	9360	9560	9090	12020	6480	9250	9354.06	0.29	3872	10490	9870	9480	8860	8470	10180	9170	59	2770	500	5730	10	1	11828858	1075	12.27	1.01	12	4.31	741.00	9020.00	17400	20230615	-47.76	5730	20231024	58.64	12830	-29.15	20240325	6040	50.50	20240104	17400	-47.76	20230615	5730	58.64	20231024	4.09	N	006880	500	59 억	33848	N	N	0	N	00	N
35	20240527	150222	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	-100	5	-1.08	4368546640	465900	15.26	9360	9560	9110	12020	6480	9250	9376.81	0.29	2686	10490	9870	9480	8860	8470	10180	9170	59	2770	500	5730	10	1	11828858	1082	12.35	1.01	12	3.94	741.00	9020.00	17400	20230615	-47.41	5730	20231024	59.69	12830	-28.68	20240325	6040	51.49	20240104	17400	-47.41	20230615	5730	59.69	20231024	4.09	N	006880	500	59 억	33848	N	N	0	N	00	N
36	20240527	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	20	2	0.22	3678136570	390866	12.80	9360	9560	9270	12020	6480	9250	9410.58	0.29	-1117	10490	9870	9480	8860	8470	10180	9170	59	2770	500	5730	10	1	11828858	1097	12.51	1.03	12	3.30	741.00	9020.00	17400	20230615	-46.72	5730	20231024	61.78	12830	-27.75	20240325	6040	53.48	20240104	17400	-46.72	20230615	5730	61.78	20231024	4.09	N	006880	500	59 억	33848	N	N	0	N	00	N
37	20240527	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	9400	150	2	1.62	3242419530	344167	11.27	9360	9560	9290	12020	6480	9250	9421.50	0.29	3593	10490	9870	9480	8860	8470	10180	9170	59	2770	500	5730	10	1	11828858	1112	12.69	1.04	12	2.91	741.00	9020.00	17400	20230615	-45.98	5730	20231024	64.05	12830	-26.73	20240325	6040	55.63	20240104	17400	-45.98	20230615	5730	64.05	20231024	4.09	N	006880	500	59 억	33848	N	N	0	N	00	N
38	20240527	120223	57	100.00	KOSPI	유통업	N	N	N	N	N	9400	150	2	1.62	2819332100	299290	9.80	9360	9560	9290	12020	6480	9250	9420.56	0.29	11889	10490	9870	9480	8860	8470	10180	9170	59	2770	500	5730	10	1	11828858	1112	12.69	1.04	12	2.53	741.00	9020.00	17400	20230615	-45.98	5730	20231024	64.05	12830	-26.73	20240325	6040	55.63	20240104	17400	-45.98	20230615	5730	64.05	20231024	4.09	N	006880	500	59 억	33848	N	N	0	N	00	N
39	20240527	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	9370	120	2	1.30	2566150590	272332	8.92	9360	9560	9290	12020	6480	9250	9423.43	0.29	11725	10490	9870	9480	8860	8470	10180	9170	59	2770	500	5730	10	1	11828858	1108	12.65	1.04	12	2.30	741.00	9020.00	17400	20230615	-46.15	5730	20231024	63.53	12830	-26.97	20240325	6040	55.13	20240104	17400	-46.15	20230615	5730	63.53	20231024	4.09	N	006880	500	59 억	33848	N	N	0	N	00	N
40	20240527	100223	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	180	2	1.95	2040222700	216398	7.09	9360	9560	9290	12020	6480	9250	9428.82	0.29	10896	10490	9870	9480	8860	8470	10180	9170	59	2770	500	5730	10	1	11828858	1115	12.73	1.05	12	1.83	741.00	9020.00	17400	20230615	-45.80	5730	20231024	64.57	12830	-26.50	20240325	6040	56.13	20240104	17400	-45.80	20230615	5730	64.57	20231024	4.09	N	006880	500	59 억	33848	N	N	0	N	00	N
41	20240527	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	80	2	0.86	191553950	20510	0.67	9360	9400	9290	12020	6480	9250	9343.49	0.29	1390	10490	9870	9480	8860	8470	10180	9170	59	2770	500	5730	10	1	11828858	1104	12.59	1.03	12	0.17	741.00	9020.00	17400	20230615	-46.38	5730	20231024	62.83	12830	-27.28	20240325	6040	54.47	20240104	17400	-46.38	20230615	5730	62.83	20231024	4.09	N	006880	500	59 억	33848	N	N	0	N	00	N
42	20240524	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	50	2	0.54	29115893750	3026879	472.58	9100	10100	9090	11960	6440	9200	9619.49	0.57	-30774	9460	9330	9230	9100	9000	9280	9050	59	2760	500	5700	10	1	11828858	1094	12.48	1.03	12	25.59	741.00	9020.00	17400	20230615	-46.84	5730	20231024	61.43	12830	-27.90	20240325	6040	53.15	20240104	17400	-46.84	20230615	5730	61.43	20231024	3.93	N	006880	500	59 억	67811	N	N	0	N	00	N
43	20240524	150216	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	30	2	0.33	28513443830	2961616	462.39	9100	10100	9090	11960	6440	9200	9627.68	0.57	-33510	9460	9330	9230	9100	9000	9280	9050	59	2760	500	5700	10	1	11828858	1092	12.46	1.02	12	25.04	741.00	9020.00	17400	20230615	-46.95	5730	20231024	61.08	12830	-28.06	20240325	6040	52.81	20240104	17400	-46.95	20230615	5730	61.08	20231024	3.93	N	006880	500	59 억	67811	N	N	0	N	00	N
44	20240524	140216	57	100.00	KOSPI	유통업	N	N	N	N	N	9340	140	2	1.52	27460727870	2848482	444.73	9100	10100	9090	11960	6440	9200	9640.49	0.57	-42347	9460	9330	9230	9100	9000	9280	9050	59	2760	500	5700	10	1	11828858	1105	12.60	1.04	12	24.08	741.00	9020.00	17400	20230615	-46.32	5730	20231024	63.00	12830	-27.20	20240325	6040	54.64	20240104	17400	-46.32	20230615	5730	63.00	20231024	3.93	N	006880	500	59 억	67811	N	N	0	N	00	N
45	20240524	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	9450	250	2	2.72	26576777400	2754557	430.06	9100	10100	9090	11960	6440	9200	9648.31	0.57	-43668	9460	9330	9230	9100	9000	9280	9050	59	2760	500	5700	10	1	11828858	1118	12.75	1.05	12	23.29	741.00	9020.00	17400	20230615	-45.69	5730	20231024	64.92	12830	-26.34	20240325	6040	56.46	20240104	17400	-45.69	20230615	5730	64.92	20231024	3.93	N	006880	500	59 억	67811	N	N	0	N	00	N
46	20240524	120216	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	370	2	4.02	24612198080	2547398	397.72	9100	10100	9090	11960	6440	9200	9661.72	0.57	-42322	9460	9330	9230	9100	9000	9280	9050	59	2760	500	5700	10	1	11828858	1132	12.91	1.06	12	21.54	741.00	9020.00	17400	20230615	-45.00	5730	20231024	67.02	12830	-25.41	20240325	6040	58.44	20240104	17400	-45.00	20230615	5730	67.02	20231024	3.93	N	006880	500	59 억	67811	N	N	0	N	00	N
47	20240524	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	130	2	1.41	8869945720	939198	146.64	9100	9620	9090	11960	6440	9200	9444.19	0.57	-34039	9460	9330	9230	9100	9000	9280	9050	59	2760	500	5700	10	1	11828858	1104	12.59	1.03	12	7.94	741.00	9020.00	17400	20230615	-46.38	5730	20231024	62.83	12830	-27.28	20240325	6040	54.47	20240104	17400	-46.38	20230615	5730	62.83	20231024	3.93	N	006880	500	59 억	67811	N	N	0	N	00	N
48	20240524	100216	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	230	2	2.50	6915472200	731324	114.18	9100	9620	9090	11960	6440	9200	9456.13	0.57	-24312	9460	9330	9230	9100	9000	9280	9050	59	2760	500	5700	10	1	11828858	1115	12.73	1.05	12	6.18	741.00	9020.00	17400	20230615	-45.80	5730	20231024	64.57	12830	-26.50	20240325	6040	56.13	20240104	17400	-45.80	20230615	5730	64.57	20231024	3.93	N	006880	500	59 억	67811	N	N	0	N	00	N
49	20240524	090215	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-60	5	-0.65	123607980	13578	2.12	9100	9170	9090	11960	6440	9200	9102.88	0.57	1162	9460	9330	9230	9100	9000	9280	9050	59	2760	500	5700	10	1	11828858	1081	12.33	1.01	12	0.11	741.00	9020.00	17400	20230615	-47.47	5730	20231024	59.51	12830	-28.76	20240325	6040	51.32	20240104	17400	-47.47	20230615	5730	59.51	20231024	3.93	N	006880	500	59 억	67811	N	N	0	N	00	N
50	20240523	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	-380	5	-3.97	5782281240	625922	33.73	9250	9360	9130	12450	6710	9580	9237.62	0.21	36580	10106	9842	9376	9112	8646	9975	9245	59	2870	500	5930	10	1	11828858	1088	12.42	1.02	12	5.29	741.00	9020.00	17400	20230615	-47.13	5730	20231024	60.56	12830	-28.29	20240325	6040	52.32	20240104	17400	-47.13	20230615	5730	60.56	20231024	2.86	N	006880	500	59 억	24438	N	N	0	N	00	N
51	20240523	150216	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	-350	5	-3.65	5312971620	574847	30.97	9250	9360	9130	12450	6710	9580	9241.78	0.21	35623	10106	9842	9376	9112	8646	9975	9245	59	2870	500	5930	10	1	11828858	1092	12.46	1.02	12	4.86	741.00	9020.00	17400	20230615	-46.95	5730	20231024	61.08	12830	-28.06	20240325	6040	52.81	20240104	17400	-46.95	20230615	5730	61.08	20231024	2.86	N	006880	500	59 억	24438	N	N	0	N	00	N
52	20240523	140216	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	-410	5	-4.28	4810454580	520439	28.04	9250	9360	9130	12450	6710	9580	9242.38	0.21	37058	10106	9842	9376	9112	8646	9975	9245	59	2870	500	5930	10	1	11828858	1085	12.38	1.02	12	4.40	741.00	9020.00	17400	20230615	-47.30	5730	20231024	60.03	12830	-28.53	20240325	6040	51.82	20240104	17400	-47.30	20230615	5730	60.03	20231024	2.86	N	006880	500	59 억	24438	N	N	0	N	00	N
53	20240523	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	-330	5	-3.44	4367526990	472131	25.44	9250	9360	9130	12450	6710	9580	9249.92	0.21	36656	10106	9842	9376	9112	8646	9975	9245	59	2870	500	5930	10	1	11828858	1094	12.48	1.03	12	3.99	741.00	9020.00	17400	20230615	-46.84	5730	20231024	61.43	12830	-27.90	20240325	6040	53.15	20240104	17400	-46.84	20230615	5730	61.43	20231024	2.86	N	006880	500	59 억	24438	N	N	0	N	00	N
54	20240523	120214	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-440	5	-4.59	4003894620	432586	23.31	9250	9360	9140	12450	6710	9580	9254.92	0.21	35263	10106	9842	9376	9112	8646	9975	9245	59	2870	500	5930	10	1	11828858	1081	12.33	1.01	12	3.66	741.00	9020.00	17400	20230615	-47.47	5730	20231024	59.51	12830	-28.76	20240325	6040	51.32	20240104	17400	-47.47	20230615	5730	59.51	20231024	2.86	N	006880	500	59 억	24438	N	N	0	N	00	N
55	20240523	110213	57	100.00	KOSPI	유통업	N	N	N	N	N	9290	-290	5	-3.03	3091476070	333832	17.99	9250	9360	9160	12450	6710	9580	9259.55	0.21	38090	10106	9842	9376	9112	8646	9975	9245	59	2870	500	5930	10	1	11828858	1099	12.54	1.03	12	2.82	741.00	9020.00	17400	20230615	-46.61	5730	20231024	62.13	12830	-27.59	20240325	6040	53.81	20240104	17400	-46.61	20230615	5730	62.13	20231024	2.86	N	006880	500	59 억	24438	N	N	0	N	00	N
56	20240523	100213	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	-250	5	-2.61	2673835970	288945	15.57	9250	9360	9160	12450	6710	9580	9252.58	0.21	38491	10106	9842	9376	9112	8646	9975	9245	59	2870	500	5930	10	1	11828858	1104	12.59	1.03	12	2.44	741.00	9020.00	17400	20230615	-46.38	5730	20231024	62.83	12830	-27.28	20240325	6040	54.47	20240104	17400	-46.38	20230615	5730	62.83	20231024	2.86	N	006880	500	59 억	24438	N	N	0	N	00	N
57	20240523	090215	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	-350	5	-3.65	731121780	78912	4.25	9250	9330	9210	12450	6710	9580	9260.71	0.21	5747	10106	9842	9376	9112	8646	9975	9245	59	2870	500	5930	10	1	11828858	1092	12.46	1.02	12	0.67	741.00	9020.00	17400	20230615	-46.95	5730	20231024	61.08	12830	-28.06	20240325	6040	52.81	20240104	17400	-46.95	20230615	5730	61.08	20231024	2.86	N	006880	500	59 억	24438	N	N	0	N	00	N
58	20240522	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	9580	330	2	3.57	16036724150	1723651	25.02	9100	9640	8910	12020	6480	9250	9302.51	1.12	-95584	10583	9916	9263	8596	7943	10250	8930	59	2770	500	5730	10	1	11828858	1133	12.93	1.06	12	14.57	741.00	9020.00	17400	20230615	-44.94	5730	20231024	67.19	12830	-25.33	20240325	6040	58.61	20240104	17400	-44.94	20230615	5730	67.19	20231024	2.88	N	006880	500	59 억	132252	N	N	3	N	00	N
59	20240522	150215	57	100.00	KOSPI	유통업	N	N	N	N	N	9400	150	2	1.62	9424479360	1028607	14.93	9100	9480	8910	12020	6480	9250	9162.30	1.12	-22017	10583	9916	9263	8596	7943	10250	8930	59	2770	500	5730	10	1	11828858	1112	12.69	1.04	12	8.70	741.00	9020.00	17400	20230615	-45.98	5730	20231024	64.05	12830	-26.73	20240325	6040	55.63	20240104	17400	-45.98	20230615	5730	64.05	20231024	2.88	N	006880	500	59 억	132252	N	N	3	N	00	N
60	20240522	140214	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	10	2	0.11	6612492390	727171	10.56	9100	9320	8910	12020	6480	9250	9093.28	1.12	45710	10583	9916	9263	8596	7943	10250	8930	59	2770	500	5730	10	1	11828858	1095	12.50	1.03	12	6.15	741.00	9020.00	17400	20230615	-46.78	5730	20231024	61.61	12830	-27.83	20240325	6040	53.31	20240104	17400	-46.78	20230615	5730	61.61	20231024	2.88	N	006880	500	59 억	132252	N	N	3	N	00	N
61	20240522	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-110	5	-1.19	5715686270	630086	9.15	9100	9280	8910	12020	6480	9250	9071.05	1.12	58040	10583	9916	9263	8596	7943	10250	8930	59	2770	500	5730	10	1	11828858	1081	12.33	1.01	12	5.33	741.00	9020.00	17400	20230615	-47.47	5730	20231024	59.51	12830	-28.76	20240325	6040	51.32	20240104	17400	-47.47	20230615	5730	59.51	20231024	2.88	N	006880	500	59 억	132252	N	N	3	N	00	N
62	20240522	120213	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	-30	5	-0.32	5090242290	561685	8.15	9100	9260	8910	12020	6480	9250	9062.18	1.12	65793	10583	9916	9263	8596	7943	10250	8930	59	2770	500	5730	10	1	11828858	1091	12.44	1.02	12	4.75	741.00	9020.00	17400	20230615	-47.01	5730	20231024	60.91	12830	-28.14	20240325	6040	52.65	20240104	17400	-47.01	20230615	5730	60.91	20231024	2.88	N	006880	500	59 억	132252	N	N	3	N	00	N
63	20240522	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-180	5	-1.95	4055369220	448785	6.51	9100	9200	8910	12020	6480	9250	9035.95	1.12	55367	10583	9916	9263	8596	7943	10250	8930	59	2770	500	5730	10	1	11828858	1073	12.24	1.01	12	3.79	741.00	9020.00	17400	20230615	-47.87	5730	20231024	58.29	12830	-29.31	20240325	6040	50.17	20240104	17400	-47.87	20230615	5730	58.29	20231024	2.88	N	006880	500	59 억	132252	N	N	3	N	00	N
64	20240522	100214	57	100.00	KOSPI	유통업	N	N	N	N	N	9030	-220	5	-2.38	3132314400	346078	5.02	9100	9200	8970	12020	6480	9250	9050.43	1.12	48780	10583	9916	9263	8596	7943	10250	8930	59	2770	500	5730	10	1	11828858	1068	12.19	1.00	12	2.93	741.00	9020.00	17400	20230615	-48.10	5730	20231024	57.59	12830	-29.62	20240325	6040	49.50	20240104	17400	-48.10	20230615	5730	57.59	20231024	2.88	N	006880	500	59 억	132252	N	N	3	N	00	N
65	20240522	090214	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	-150	5	-1.62	668333420	73722	1.07	9100	9120	9010	12020	6480	9250	9063.56	1.12	-3948	10583	9916	9263	8596	7943	10250	8930	59	2770	500	5730	10	1	11828858	1076	12.28	1.01	12	0.62	741.00	9020.00	17400	20230615	-47.70	5730	20231024	58.81	12830	-29.07	20240325	6040	50.66	20240104	17400	-47.70	20230615	5730	58.81	20231024	2.88	N	006880	500	59 억	132252	N	N	3	N	00	N
66	20240521	160212	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	720	2	8.44	64274439750	6822547	1016.27	8670	9930	8610	11080	5980	8530	9421.55	0.86	28671	9163	8846	8673	8356	8183	8760	8270	59	2550	500	5280	10	1	11828858	1094	12.48	1.03	12	57.68	741.00	9020.00	17400	20230615	-46.84	5730	20231024	61.43	12830	-27.90	20240325	6040	53.15	20240104	17400	-46.84	20230615	5730	61.43	20231024	3.46	N	006880	500	59 억	101626	N	N	3	N	00	N
67	20240521	150213	57	100.00	KOSPI	유통업	N	N	N	N	N	9280	750	2	8.79	62966569310	6681423	995.25	8670	9930	8610	11080	5980	8530	9424.61	0.86	12006	9163	8846	8673	8356	8183	8760	8270	59	2550	500	5280	10	1	11828858	1098	12.52	1.03	12	56.48	741.00	9020.00	17400	20230615	-46.67	5730	20231024	61.95	12830	-27.67	20240325	6040	53.64	20240104	17400	-46.67	20230615	5730	61.95	20231024	3.46	N	006880	500	59 억	101626	N	N	5	N	00	N
68	20240521	140213	57	100.00	KOSPI	유통업	N	N	N	N	N	9380	850	2	9.96	57235359700	6064943	903.42	8670	9930	8610	11080	5980	8530	9437.63	0.86	-64521	9163	8846	8673	8356	8183	8760	8270	59	2550	500	5280	10	1	11828858	1110	12.66	1.04	12	51.27	741.00	9020.00	17400	20230615	-46.09	5730	20231024	63.70	12830	-26.89	20240325	6040	55.30	20240104	17400	-46.09	20230615	5730	63.70	20231024	3.46	N	006880	500	59 억	101626	N	N	5	N	00	N
69	20240521	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	8870	340	2	3.99	4969492950	563814	83.98	8670	8990	8610	11080	5980	8530	8815.91	0.86	28190	9163	8846	8673	8356	8183	8760	8270	59	2550	500	5280	10	1	11828858	1049	11.97	0.98	12	4.77	741.00	9020.00	17400	20230615	-49.02	5730	20231024	54.80	12830	-30.87	20240325	6040	46.85	20240104	17400	-49.02	20230615	5730	54.80	20231024	3.46	N	006880	500	59 억	101626	N	N	5	N	00	N
70	20240521	120213	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	260	2	3.05	4640532580	526395	78.41	8670	8990	8610	11080	5980	8530	8817.67	0.86	27561	9163	8846	8673	8356	8183	8760	8270	59	2550	500	5280	10	1	11828858	1040	11.86	0.97	12	4.45	741.00	9020.00	17400	20230615	-49.48	5730	20231024	53.40	12830	-31.49	20240325	6040	45.53	20240104	17400	-49.48	20230615	5730	53.40	20231024	3.46	N	006880	500	59 억	101626	N	N	5	N	00	N
71	20240521	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	8700	170	2	1.99	4250947140	481863	71.78	8670	8990	8610	11080	5980	8530	8824.12	0.86	33166	9163	8846	8673	8356	8183	8760	8270	59	2550	500	5280	10	1	11828858	1029	11.74	0.96	12	4.07	741.00	9020.00	17400	20230615	-50.00	5730	20231024	51.83	12830	-32.19	20240325	6040	44.04	20240104	17400	-50.00	20230615	5730	51.83	20231024	3.46	N	006880	500	59 억	101626	N	N	5	N	00	N
72	20240521	100214	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	260	2	3.05	3479542690	393982	58.69	8670	8990	8610	11080	5980	8530	8834.54	0.86	50198	9163	8846	8673	8356	8183	8760	8270	59	2550	500	5280	10	1	11828858	1040	11.86	0.97	12	3.33	741.00	9020.00	17400	20230615	-49.48	5730	20231024	53.40	12830	-31.49	20240325	6040	45.53	20240104	17400	-49.48	20230615	5730	53.40	20231024	3.46	N	006880	500	59 억	101626	N	N	5	N	00	N
73	20240521	090212	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	180	2	2.11	343288120	39509	5.89	8670	8760	8670	11080	5980	8530	8704.98	0.86	2766	9163	8846	8673	8356	8183	8760	8270	59	2550	500	5280	10	1	11828858	1030	11.75	0.97	12	0.33	741.00	9020.00	17400	20230615	-49.94	5730	20231024	52.01	12830	-32.11	20240325	6040	44.21	20240104	17400	-49.94	20230615	5730	52.01	20231024	3.46	N	006880	500	59 억	101626	N	N	5	N	00	N
74	20240517	160214	57	100.00	KOSPI	유통업	N	N	N	N	N	8860	540	2	6.49	38384917610	4273511	1163.41	8220	9410	8140	10810	5830	8320	8982.09	0.94	9774	8586	8452	8276	8142	7966	8520	8210	59	2490	500	5150	10	1	11828858	1048	11.96	0.98	12	36.13	741.00	9020.00	17400	20230615	-49.08	5730	20231024	54.62	12830	-30.94	20240325	6040	46.69	20240104	17400	-49.08	20230615	5730	54.62	20231024	3.72	N	006880	500	59 억	111255	N	N	7	N	00	N
75	20240517	150215	57	100.00	KOSPI	유통업	N	N	N	N	N	8810	490	2	5.89	37395126610	4161777	1133.00	8220	9410	8140	10810	5830	8320	8985.38	0.94	11798	8586	8452	8276	8142	7966	8520	8210	59	2490	500	5150	10	1	11828858	1042	11.89	0.98	12	35.18	741.00	9020.00	17400	20230615	-49.37	5730	20231024	53.75	12830	-31.33	20240325	6040	45.86	20240104	17400	-49.37	20230615	5730	53.75	20231024	3.72	N	006880	500	59 억	111255	N	N	7	N	00	N
76	20240517	140212	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	340	2	4.09	36227972060	4028766	1096.79	8220	9410	8140	10810	5830	8320	8992.33	0.94	-9182	8586	8452	8276	8142	7966	8520	8210	59	2490	500	5150	10	1	11828858	1024	11.69	0.96	12	34.06	741.00	9020.00	17400	20230615	-50.23	5730	20231024	51.13	12830	-32.50	20240325	6040	43.38	20240104	17400	-50.23	20230615	5730	51.13	20231024	3.72	N	006880	500	59 억	111255	N	N	7	N	00	N
77	20240517	130212	57	100.00	KOSPI	유통업	N	N	N	N	N	8840	520	2	6.25	34283058360	3806289	1036.22	8220	9410	8140	10810	5830	8320	9006.95	0.94	-29788	8586	8452	8276	8142	7966	8520	8210	59	2490	500	5150	10	1	11828858	1046	11.93	0.98	12	32.18	741.00	9020.00	17400	20230615	-49.20	5730	20231024	54.28	12830	-31.10	20240325	6040	46.36	20240104	17400	-49.20	20230615	5730	54.28	20231024	3.72	N	006880	500	59 억	111255	N	N	7	N	00	N
78	20240517	120211	57	100.00	KOSPI	유통업	N	N	N	N	N	9010	690	2	8.29	31630840110	3508742	955.21	8220	9410	8140	10810	5830	8320	9014.87	0.94	-37733	8586	8452	8276	8142	7966	8520	8210	59	2490	500	5150	10	1	11828858	1066	12.16	1.00	12	29.66	741.00	9020.00	17400	20230615	-48.22	5730	20231024	57.24	12830	-29.77	20240325	6040	49.17	20240104	17400	-48.22	20230615	5730	57.24	20231024	3.72	N	006880	500	59 억	111255	N	N	7	N	00	N
79	20240517	110212	57	100.00	KOSPI	유통업	N	N	N	N	N	9350	1030	2	12.38	17615487970	1969648	536.21	8220	9390	8140	10810	5830	8320	8943.47	0.94	-18638	8586	8452	8276	8142	7966	8520	8210	59	2490	500	5150	10	1	11828858	1106	12.62	1.04	12	16.65	741.00	9020.00	17400	20230615	-46.26	5730	20231024	63.18	12830	-27.12	20240325	6040	54.80	20240104	17400	-46.26	20230615	5730	63.18	20231024	3.72	N	006880	500	59 억	111255	N	N	7	N	00	N
80	20240517	100210	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	440	2	5.29	7188871890	826134	224.91	8220	8990	8140	10810	5830	8320	8701.83	0.94	-27625	8586	8452	8276	8142	7966	8520	8210	59	2490	500	5150	10	1	11828858	1036	11.82	0.97	12	6.98	741.00	9020.00	17400	20230615	-49.66	5730	20231024	52.88	12830	-31.72	20240325	6040	45.03	20240104	17400	-49.66	20230615	5730	52.88	20231024	3.72	N	006880	500	59 억	111255	N	N	7	N	00	N
81	20240517	090211	57	100.00	KOSPI	유통업	N	N	N	N	N	8190	-130	5	-1.56	131077050	15993	4.35	8220	8220	8140	10810	5830	8320	8195.85	0.94	-5849	8586	8452	8276	8142	7966	8520	8210	59	2490	500	5150	10	1	11828858	969	11.05	0.91	12	0.14	741.00	9020.00	17400	20230615	-52.93	5730	20231024	42.93	12830	-36.17	20240325	6040	35.60	20240104	17400	-52.93	20230615	5730	42.93	20231024	3.72	N	006880	500	59 억	111255	N	N	7	N	00	N
82	20240516	160212	57	100.00	KOSPI	유통업	N	N	N	N	N	8320	-260	5	-3.03	2942013630	355978	60.00	8260	8410	8100	11150	6010	8580	8264.26	0.36	54334	9046	8812	8616	8382	8186	8930	8500	59	2570	500	5310	10	1	11828858	984	11.23	0.92	12	3.01	741.00	9020.00	17400	20230615	-52.18	5730	20231024	45.20	12830	-35.15	20240325	6040	37.75	20240104	17400	-52.18	20230615	5730	45.20	20231024	4.27	N	006880	500	59 억	43054	N	N	7	N	00	N
83	20240516	150210	57	100.00	KOSPI	유통업	N	N	N	N	N	8300	-280	5	-3.26	2700134750	326974	55.11	8260	8410	8100	11150	6010	8580	8257.94	0.36	54106	9046	8812	8616	8382	8186	8930	8500	59	2570	500	5310	10	1	11828858	982	11.20	0.92	12	2.76	741.00	9020.00	17400	20230615	-52.30	5730	20231024	44.85	12830	-35.31	20240325	6040	37.42	20240104	17400	-52.30	20230615	5730	44.85	20231024	4.27	N	006880	500	59 억	43054	N	N	6	N	00	N
84	20240516	140212	57	100.00	KOSPI	유통업	N	N	N	N	N	8370	-210	5	-2.45	2388218010	289482	48.79	8260	8410	8100	11150	6010	8580	8249.96	0.36	49747	9046	8812	8616	8382	8186	8930	8500	59	2570	500	5310	10	1	11828858	990	11.30	0.93	12	2.45	741.00	9020.00	17400	20230615	-51.90	5730	20231024	46.07	12830	-34.76	20240325	6040	38.58	20240104	17400	-51.90	20230615	5730	46.07	20231024	4.27	N	006880	500	59 억	43054	N	N	6	N	00	N
85	20240516	130212	57	100.00	KOSPI	유통업	N	N	N	N	N	8360	-220	5	-2.56	2072110170	251696	42.42	8260	8380	8100	11150	6010	8580	8232.58	0.36	50825	9046	8812	8616	8382	8186	8930	8500	59	2570	500	5310	10	1	11828858	989	11.28	0.93	12	2.13	741.00	9020.00	17400	20230615	-51.95	5730	20231024	45.90	12830	-34.84	20240325	6040	38.41	20240104	17400	-51.95	20230615	5730	45.90	20231024	4.27	N	006880	500	59 억	43054	N	N	6	N	00	N
86	20240516	120211	57	100.00	KOSPI	유통업	N	N	N	N	N	8290	-290	5	-3.38	1781487580	216855	36.55	8260	8310	8100	11150	6010	8580	8215.10	0.36	46512	9046	8812	8616	8382	8186	8930	8500	59	2570	500	5310	10	1	11828858	981	11.19	0.92	12	1.83	741.00	9020.00	17400	20230615	-52.36	5730	20231024	44.68	12830	-35.39	20240325	6040	37.25	20240104	17400	-52.36	20230615	5730	44.68	20231024	4.27	N	006880	500	59 억	43054	N	N	6	N	00	N
87	20240516	110210	57	100.00	KOSPI	유통업	N	N	N	N	N	8270	-310	5	-3.61	1537497040	187349	31.58	8260	8310	8100	11150	6010	8580	8206.58	0.36	39379	9046	8812	8616	8382	8186	8930	8500	59	2570	500	5310	10	1	11828858	978	11.16	0.92	12	1.58	741.00	9020.00	17400	20230615	-52.47	5730	20231024	44.33	12830	-35.54	20240325	6040	36.92	20240104	17400	-52.47	20230615	5730	44.33	20231024	4.27	N	006880	500	59 억	43054	N	N	6	N	00	N
88	20240516	100211	57	100.00	KOSPI	유통업	N	N	N	N	N	8220	-360	5	-4.20	1201350170	146459	24.69	8260	8310	8100	11150	6010	8580	8202.63	0.36	33909	9046	8812	8616	8382	8186	8930	8500	59	2570	500	5310	10	1	11828858	972	11.09	0.91	12	1.24	741.00	9020.00	17400	20230615	-52.76	5730	20231024	43.46	12830	-35.93	20240325	6040	36.09	20240104	17400	-52.76	20230615	5730	43.46	20231024	4.27	N	006880	500	59 억	43054	N	N	6	N	00	N
89	20240516	090210	57	100.00	KOSPI	유통업	N	N	N	N	N	8250	-330	5	-3.85	255148870	30943	5.22	8260	8300	8170	11150	6010	8580	8245.72	0.36	3498	9046	8812	8616	8382	8186	8930	8500	59	2570	500	5310	10	1	11828858	976	11.13	0.91	12	0.26	741.00	9020.00	17400	20230615	-52.59	5730	20231024	43.98	12830	-35.70	20240325	6040	36.59	20240104	17400	-52.59	20230615	5730	43.98	20231024	4.27	N	006880	500	59 억	43054	N	N	6	N	00	N
90	20240514	160212	57	100.00	KOSPI	유통업	N	N	N	N	N	8580	-30	5	-0.35	4823787670	559939	48.12	8500	8850	8420	11190	6030	8610	8614.86	0.45	-7015	9423	9016	8713	8306	8003	8865	8155	59	2580	500	5330	10	1	11828858	1015	11.58	0.95	12	4.73	741.00	9020.00	17400	20230615	-50.69	5730	20231024	49.74	12830	-33.13	20240325	6040	42.05	20240104	17400	-50.69	20230615	5730	49.74	20231024	3.89	N	006880	500	59 억	53690	N	N	6	N	00	N
91	20240514	150213	57	100.00	KOSPI	유통업	N	N	N	N	N	8530	-80	5	-0.93	4385289420	508619	43.71	8500	8850	8420	11190	6030	8610	8621.95	0.45	-4704	9423	9016	8713	8306	8003	8865	8155	59	2580	500	5330	10	1	11828858	1009	11.51	0.95	12	4.30	741.00	9020.00	17400	20230615	-50.98	5730	20231024	48.87	12830	-33.52	20240325	6040	41.23	20240104	17400	-50.98	20230615	5730	48.87	20231024	3.89	N	006880	500	59 억	53690	N	N	2	N	00	N
92	20240514	140212	57	100.00	KOSPI	유통업	N	N	N	N	N	8580	-30	5	-0.35	4115960250	477147	41.01	8500	8850	8420	11190	6030	8610	8626.19	0.45	-4090	9423	9016	8713	8306	8003	8865	8155	59	2580	500	5330	10	1	11828858	1015	11.58	0.95	12	4.03	741.00	9020.00	17400	20230615	-50.69	5730	20231024	49.74	12830	-33.13	20240325	6040	42.05	20240104	17400	-50.69	20230615	5730	49.74	20231024	3.89	N	006880	500	59 억	53690	N	N	2	N	00	N
93	20240514	130212	57	100.00	KOSPI	유통업	N	N	N	N	N	8500	-110	5	-1.28	2706824210	313841	26.97	8500	8850	8420	11190	6030	8610	8624.83	0.45	4910	9423	9016	8713	8306	8003	8865	8155	59	2580	500	5330	10	1	11828858	1005	11.47	0.94	12	2.65	741.00	9020.00	17400	20230615	-51.15	5730	20231024	48.34	12830	-33.75	20240325	6040	40.73	20240104	17400	-51.15	20230615	5730	48.34	20231024	3.89	N	006880	500	59 억	53690	N	N	2	N	00	N
94	20240514	120213	57	100.00	KOSPI	유통업	N	N	N	N	N	8580	-30	5	-0.35	2433942430	281847	24.22	8500	8850	8420	11190	6030	8610	8635.69	0.45	891	9423	9016	8713	8306	8003	8865	8155	59	2580	500	5330	10	1	11828858	1015	11.58	0.95	12	2.38	741.00	9020.00	17400	20230615	-50.69	5730	20231024	49.74	12830	-33.13	20240325	6040	42.05	20240104	17400	-50.69	20230615	5730	49.74	20231024	3.89	N	006880	500	59 억	53690	N	N	2	N	00	N
95	20240514	110211	57	100.00	KOSPI	유통업	N	N	N	N	N	8570	-40	5	-0.46	2221737070	257059	22.09	8500	8850	8420	11190	6030	8610	8642.91	0.45	759	9423	9016	8713	8306	8003	8865	8155	59	2580	500	5330	10	1	11828858	1014	11.57	0.95	12	2.17	741.00	9020.00	17400	20230615	-50.75	5730	20231024	49.56	12830	-33.20	20240325	6040	41.89	20240104	17400	-50.75	20230615	5730	49.56	20231024	3.89	N	006880	500	59 억	53690	N	N	2	N	00	N
96	20240514	100211	57	100.00	KOSPI	유통업	N	N	N	N	N	8620	10	2	0.12	1793581810	207066	17.80	8500	8850	8420	11190	6030	8610	8661.89	0.45	2065	9423	9016	8713	8306	8003	8865	8155	59	2580	500	5330	10	1	11828858	1020	11.63	0.96	12	1.75	741.00	9020.00	17400	20230615	-50.46	5730	20231024	50.44	12830	-32.81	20240325	6040	42.72	20240104	17400	-50.46	20230615	5730	50.44	20231024	3.89	N	006880	500	59 억	53690	N	N	2	N	00	N
97	20240514	090212	57	100.00	KOSPI	유통업	N	N	N	N	N	8430	-180	5	-2.09	191320940	22568	1.94	8500	8560	8430	11190	6030	8610	8477.47	0.45	-6159	9423	9016	8713	8306	8003	8865	8155	59	2580	500	5330	10	1	11828858	997	11.38	0.93	12	0.19	741.00	9020.00	17400	20230615	-51.55	5730	20231024	47.12	12830	-34.29	20240325	6040	39.57	20240104	17400	-51.55	20230615	5730	47.12	20231024	3.89	N	006880	500	59 억	53690	N	N	2	N	00	N
98	20240513	160212	54	100.00	KOSPI	유통업	N	N	N	N	N	8610	160	2	1.89	10053677710	1148662	28.27	8700	9120	8410	10980	5920	8450	8752.65	0.61	-16290	9863	9156	8783	8076	7703	8970	7890	59	2530	500	5230	10	1	11828858	1018	11.62	0.95	12	9.71	741.00	9020.00	17400	20230615	-50.52	5730	20231024	50.26	12830	-32.89	20240325	6040	42.55	20240104	17400	-50.52	20230615	5730	50.26	20231024	4.16	N	006880	500	59 억	72278	N	N	2	N	01	N
99	20240513	150212	54	100.00	KOSPI	유통업	N	N	N	N	N	8610	160	2	1.89	9722671580	1110290	27.33	8700	9120	8410	10980	5920	8450	8756.88	0.61	-13353	9863	9156	8783	8076	7703	8970	7890	59	2530	500	5230	10	1	11828858	1018	11.62	0.95	12	9.39	741.00	9020.00	17400	20230615	-50.52	5730	20231024	50.26	12830	-32.89	20240325	6040	42.55	20240104	17400	-50.52	20230615	5730	50.26	20231024	4.16	N	006880	500	59 억	72278	N	N	0	N	01	N
100	20240513	140211	54	100.00	KOSPI	유통업	N	N	N	N	N	8610	160	2	1.89	9257986070	1056094	25.99	8700	9120	8410	10980	5920	8450	8766.25	0.61	-5674	9863	9156	8783	8076	7703	8970	7890	59	2530	500	5230	10	1	11828858	1018	11.62	0.95	12	8.93	741.00	9020.00	17400	20230615	-50.52	5730	20231024	50.26	12830	-32.89	20240325	6040	42.55	20240104	17400	-50.52	20230615	5730	50.26	20231024	4.16	N	006880	500	59 억	72278	N	N	0	N	01	N
101	20240513	130212	54	100.00	KOSPI	유통업	N	N	N	N	N	8670	220	2	2.60	8352952290	952034	23.43	8700	9120	8410	10980	5920	8450	8773.80	0.61	17230	9863	9156	8783	8076	7703	8970	7890	59	2530	500	5230	10	1	11828858	1026	11.70	0.96	12	8.05	741.00	9020.00	17400	20230615	-50.17	5730	20231024	51.31	12830	-32.42	20240325	6040	43.54	20240104	17400	-50.17	20230615	5730	51.31	20231024	4.16	N	006880	500	59 억	72278	N	N	0	N	01	N
102	20240513	120212	54	100.00	KOSPI	유통업	N	N	N	N	N	8600	150	2	1.78	7737986670	880639	21.67	8700	9120	8410	10980	5920	8450	8786.79	0.61	31586	9863	9156	8783	8076	7703	8970	7890	59	2530	500	5230	10	1	11828858	1017	11.61	0.95	12	7.44	741.00	9020.00	17400	20230615	-50.57	5730	20231024	50.09	12830	-32.97	20240325	6040	42.38	20240104	17400	-50.57	20230615	5730	50.09	20231024	4.16	N	006880	500	59 억	72278	N	N	0	N	01	N
103	20240513	110212	54	100.00	KOSPI	유통업	N	N	N	N	N	8730	280	2	3.31	7125360970	809916	19.93	8700	9120	8410	10980	5920	8450	8797.65	0.61	26635	9863	9156	8783	8076	7703	8970	7890	59	2530	500	5230	10	1	11828858	1033	11.78	0.97	12	6.85	741.00	9020.00	17400	20230615	-49.83	5730	20231024	52.36	12830	-31.96	20240325	6040	44.54	20240104	17400	-49.83	20230615	5730	52.36	20231024	4.16	N	006880	500	59 억	72278	N	N	0	N	01	N
104	20240513	100212	54	100.00	KOSPI	유통업	N	N	N	N	N	8830	380	2	4.50	5336234390	607446	14.95	8700	9120	8410	10980	5920	8450	8784.71	0.61	27485	9863	9156	8783	8076	7703	8970	7890	59	2530	500	5230	10	1	11828858	1044	11.92	0.98	12	5.14	741.00	9020.00	17400	20230615	-49.25	5730	20231024	54.10	12830	-31.18	20240325	6040	46.19	20240104	17400	-49.25	20230615	5730	54.10	20231024	4.16	N	006880	500	59 억	72278	N	N	0	N	01	N
105	20240513	090212	54	100.00	KOSPI	유통업	N	N	N	N	N	8690	240	2	2.84	680258820	78408	1.93	8700	8750	8550	10980	5920	8450	8675.89	0.61	-9707	9863	9156	8783	8076	7703	8970	7890	59	2530	500	5230	10	1	11828858	1028	11.73	0.96	12	0.66	741.00	9020.00	17400	20230615	-50.06	5730	20231024	51.66	12830	-32.27	20240325	6040	43.87	20240104	17400	-50.06	20230615	5730	51.66	20231024	4.16	N	006880	500	59 억	72278	N	N	0	N	01	N
106	20240510	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	8450	390	2	4.84	35965864560	3986995	507.18	9310	9490	8410	10470	5650	8060	9020.97	1.19	-57537	8326	8192	7926	7792	7526	8260	7860	59	2410	500	4990	10	1	11828858	1000	11.40	0.94	12	33.71	741.00	9020.00	17400	20230615	-51.44	5730	20231024	47.47	12830	-34.14	20240325	6040	39.90	20240104	17400	-51.44	20230615	5730	47.47	20231024	3.62	N	006880	500	59 억	140223	N	N	0	N	00	N
107	20240510	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	670	2	8.31	34411775510	3804599	483.98	9310	9490	8480	10470	5650	8060	9044.91	1.19	-89891	8326	8192	7926	7792	7526	8260	7860	59	2410	500	4990	10	1	11828858	1033	11.78	0.97	12	32.16	741.00	9020.00	17400	20230615	-49.83	5730	20231024	52.36	12830	-31.96	20240325	6040	44.54	20240104	17400	-49.83	20230615	5730	52.36	20231024	3.62	N	006880	500	59 억	140223	N	N	0	N	00	N
108	20240510	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	8510	450	2	5.58	32628153350	3598767	457.80	9310	9490	8480	10470	5650	8060	9066.62	1.19	-98830	8326	8192	7926	7792	7526	8260	7860	59	2410	500	4990	10	1	11828858	1007	11.48	0.94	12	30.42	741.00	9020.00	17400	20230615	-51.09	5730	20231024	48.52	12830	-33.67	20240325	6040	40.89	20240104	17400	-51.09	20230615	5730	48.52	20231024	3.62	N	006880	500	59 억	140223	N	N	0	N	00	N
109	20240510	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	760	2	9.43	30584407360	3361469	427.61	9310	9490	8660	10470	5650	8060	9098.68	1.19	-105599	8326	8192	7926	7792	7526	8260	7860	59	2410	500	4990	10	1	11828858	1043	11.90	0.98	12	28.42	741.00	9020.00	17400	20230615	-49.31	5730	20231024	53.93	12830	-31.25	20240325	6040	46.03	20240104	17400	-49.31	20230615	5730	53.93	20231024	3.62	N	006880	500	59 억	140223	N	N	0	N	00	N
110	20240510	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	8960	900	2	11.17	28983481780	3181205	404.68	9310	9490	8660	10470	5650	8060	9111.02	1.19	-101876	8326	8192	7926	7792	7526	8260	7860	59	2410	500	4990	10	1	11828858	1060	12.09	0.99	12	26.89	741.00	9020.00	17400	20230615	-48.51	5730	20231024	56.37	12830	-30.16	20240325	6040	48.34	20240104	17400	-48.51	20230615	5730	56.37	20231024	3.62	N	006880	500	59 억	140223	N	N	0	N	00	N
111	20240510	110206	57	100.00	KOSPI	유통업	N	N	N	N	N	8780	720	2	8.93	27072363300	2965458	377.23	9310	9490	8660	10470	5650	8060	9129.42	1.19	-91295	8326	8192	7926	7792	7526	8260	7860	59	2410	500	4990	10	1	11828858	1039	11.85	0.97	12	25.07	741.00	9020.00	17400	20230615	-49.54	5730	20231024	53.23	12830	-31.57	20240325	6040	45.36	20240104	17400	-49.54	20230615	5730	53.23	20231024	3.62	N	006880	500	59 억	140223	N	N	0	N	00	N
112	20240510	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	8740	680	2	8.44	21239009600	2311864	294.09	9310	9490	8700	10470	5650	8060	9187.21	1.19	-64096	8326	8192	7926	7792	7526	8260	7860	59	2410	500	4990	10	1	11828858	1034	11.79	0.97	12	19.54	741.00	9020.00	17400	20230615	-49.77	5730	20231024	52.53	12830	-31.88	20240325	6040	44.70	20240104	17400	-49.77	20230615	5730	52.53	20231024	3.62	N	006880	500	59 억	140223	N	N	0	N	00	N
113	20240510	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	0	3	0.00	4078360	506	0.06	0	0	0	10470	5650	8060	0.00	1.19	0	8326	8192	7926	7792	7526	8260	7860	59	2410	500	4990	10	1	11828858	953	10.88	0.89	12	0.00	741.00	9020.00	17400	20230615	-53.68	5730	20231024	40.66	12830	-37.18	20240325	6040	33.44	20240104	17400	-53.68	20230615	5730	40.66	20231024	3.62	N	006880	500	59 억	140223	Y	N	0	N	00	N
114	20240509	160211	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	140	2	1.77	3591691480	458330	10.41	7890	8060	7660	10290	5550	7920	7833.69	1.10	14577	9040	8480	8140	7580	7240	8310	7410	59	2370	500	4910	10	1	11828858	953	10.88	0.89	12	3.87	741.00	9020.00	17400	20230615	-53.68	5730	20231024	40.66	12830	-37.18	20240325	6040	33.44	20240104	17400	-53.68	20230615	5730	40.66	20231024	3.85	N	006880	500	59 억	129793	N	N	0	N	00	N
115	20240509	150212	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	10	2	0.13	3091813150	395846	8.99	7890	8030	7660	10290	5550	7920	7810.46	1.10	21212	9040	8480	8140	7580	7240	8310	7410	59	2370	500	4910	10	1	11828858	938	10.70	0.88	12	3.35	741.00	9020.00	17400	20230615	-54.43	5730	20231024	38.39	12830	-38.19	20240325	6040	31.29	20240104	17400	-54.43	20230615	5730	38.39	20231024	3.85	N	006880	500	59 억	129793	N	N	0	N	00	N
116	20240509	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	-80	5	-1.01	2223010480	286291	6.50	7890	7980	7660	10290	5550	7920	7764.50	1.10	27936	9040	8480	8140	7580	7240	8310	7410	59	2370	500	4910	10	1	11828858	927	10.58	0.87	12	2.42	741.00	9020.00	17400	20230615	-54.94	5730	20231024	36.82	12830	-38.89	20240325	6040	29.80	20240104	17400	-54.94	20230615	5730	36.82	20231024	3.85	N	006880	500	59 억	129793	N	N	0	N	00	N
117	20240509	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-150	5	-1.89	2076364220	267486	6.07	7890	7980	7660	10290	5550	7920	7762.12	1.10	26791	9040	8480	8140	7580	7240	8310	7410	59	2370	500	4910	10	1	11828858	919	10.49	0.86	12	2.26	741.00	9020.00	17400	20230615	-55.34	5730	20231024	35.60	12830	-39.44	20240325	6040	28.64	20240104	17400	-55.34	20230615	5730	35.60	20231024	3.85	N	006880	500	59 억	129793	N	N	0	N	00	N
118	20240509	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-130	5	-1.64	1753641090	225892	5.13	7890	7980	7660	10290	5550	7920	7762.72	1.10	32145	9040	8480	8140	7580	7240	8310	7410	59	2370	500	4910	10	1	11828858	921	10.51	0.86	12	1.91	741.00	9020.00	17400	20230615	-55.23	5730	20231024	35.95	12830	-39.28	20240325	6040	28.97	20240104	17400	-55.23	20230615	5730	35.95	20231024	3.85	N	006880	500	59 억	129793	N	N	0	N	00	N
119	20240509	110207	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-170	5	-2.15	1575477550	202897	4.61	7890	7980	7660	10290	5550	7920	7764.40	1.10	38181	9040	8480	8140	7580	7240	8310	7410	59	2370	500	4910	10	1	11828858	917	10.46	0.86	12	1.72	741.00	9020.00	17400	20230615	-55.46	5730	20231024	35.25	12830	-39.59	20240325	6040	28.31	20240104	17400	-55.46	20230615	5730	35.25	20231024	3.85	N	006880	500	59 억	129793	N	N	0	N	00	N
120	20240509	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-150	5	-1.89	1308849480	168393	3.82	7890	7980	7660	10290	5550	7920	7772.00	1.10	38809	9040	8480	8140	7580	7240	8310	7410	59	2370	500	4910	10	1	11828858	919	10.49	0.86	12	1.42	741.00	9020.00	17400	20230615	-55.34	5730	20231024	35.60	12830	-39.44	20240325	6040	28.64	20240104	17400	-55.34	20230615	5730	35.60	20231024	3.85	N	006880	500	59 억	129793	N	N	0	N	00	N
121	20240509	090207	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	10	2	0.13	170658220	21612	0.49	7890	7980	7850	10290	5550	7920	7895.70	1.10	2103	9040	8480	8140	7580	7240	8310	7410	59	2370	500	4910	10	1	11828858	938	10.70	0.88	12	0.18	741.00	9020.00	17400	20230615	-54.43	5730	20231024	38.39	12830	-38.19	20240325	6040	31.29	20240104	17400	-54.43	20230615	5730	38.39	20231024	3.85	N	006880	500	59 억	129793	N	N	0	N	00	N
122	20240508	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	520	2	7.03	36108422800	4375920	783.76	8310	8700	7800	9620	5180	7400	8251.81	1.95	-102674	7800	7600	7370	7170	6940	7700	7270	59	2220	500	4580	10	1	11828858	937	10.69	0.88	12	36.99	741.00	9020.00	17400	20230615	-54.48	5730	20231024	38.22	12830	-38.27	20240325	6040	31.13	20240104	17400	-54.48	20230615	5730	38.22	20231024	3.81	N	006880	500	59 억	230176	N	N	0	N	00	N
123	20240508	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	540	2	7.30	35702075040	4324566	774.56	8310	8700	7800	9620	5180	7400	8255.64	1.95	-108774	7800	7600	7370	7170	6940	7700	7270	59	2220	500	4580	10	1	11828858	939	10.72	0.88	12	36.56	741.00	9020.00	17400	20230615	-54.37	5730	20231024	38.57	12830	-38.11	20240325	6040	31.46	20240104	17400	-54.37	20230615	5730	38.57	20231024	3.81	N	006880	500	59 억	230176	N	N	0	N	00	N
124	20240508	140205	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	540	2	7.30	35208649720	4262419	763.43	8310	8700	7800	9620	5180	7400	8260.25	1.95	-114278	7800	7600	7370	7170	6940	7700	7270	59	2220	500	4580	10	1	11828858	939	10.72	0.88	12	36.03	741.00	9020.00	17400	20230615	-54.37	5730	20231024	38.57	12830	-38.11	20240325	6040	31.46	20240104	17400	-54.37	20230615	5730	38.57	20231024	3.81	N	006880	500	59 억	230176	N	N	0	N	00	N
125	20240508	130204	57	100.00	KOSPI	유통업	N	N	N	N	N	8040	640	2	8.65	34349534720	4153892	743.99	8310	8700	7800	9620	5180	7400	8269.24	1.95	-114676	7800	7600	7370	7170	6940	7700	7270	59	2220	500	4580	10	1	11828858	951	10.85	0.89	12	35.12	741.00	9020.00	17400	20230615	-53.79	5730	20231024	40.31	12830	-37.33	20240325	6040	33.11	20240104	17400	-53.79	20230615	5730	40.31	20231024	3.81	N	006880	500	59 억	230176	N	N	0	N	00	N
126	20240508	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	8110	710	2	9.59	32997932760	3985120	713.76	8310	8700	7800	9620	5180	7400	8280.29	1.95	-108208	7800	7600	7370	7170	6940	7700	7270	59	2220	500	4580	10	1	11828858	959	10.94	0.90	12	33.69	741.00	9020.00	17400	20230615	-53.39	5730	20231024	41.54	12830	-36.79	20240325	6040	34.27	20240104	17400	-53.39	20230615	5730	41.54	20231024	3.81	N	006880	500	59 억	230176	N	N	0	N	00	N
127	20240508	110219	57	100.00	KOSPI	유통업	N	N	N	N	N	8370	970	2	13.11	30806247570	3716874	665.72	8310	8700	7800	9620	5180	7400	8288.21	1.95	-111486	7800	7600	7370	7170	6940	7700	7270	59	2220	500	4580	10	1	11828858	990	11.30	0.93	12	31.42	741.00	9020.00	17400	20230615	-51.90	5730	20231024	46.07	12830	-34.76	20240325	6040	38.58	20240104	17400	-51.90	20230615	5730	46.07	20231024	3.81	N	006880	500	59 억	230176	N	N	0	N	00	N
128	20240508	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	8250	850	2	11.49	24947905330	3007019	538.58	8310	8700	7800	9620	5180	7400	8296.56	1.95	-110487	7800	7600	7370	7170	6940	7700	7270	59	2220	500	4580	10	1	11828858	976	11.13	0.91	12	25.42	741.00	9020.00	17400	20230615	-52.59	5730	20231024	43.98	12830	-35.70	20240325	6040	36.59	20240104	17400	-52.59	20230615	5730	43.98	20231024	3.81	N	006880	500	59 억	230176	N	N	0	N	00	N
129	20240508	090205	57	100.00	KOSPI	유통업	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	9620	5180	7400	0.00	1.95	0	7800	7600	7370	7170	6940	7700	7270	59	2220	500	4580	10	1	11828858	875	9.99	0.82	12	0.00	741.00	9020.00	17400	20230615	-57.47	5730	20231024	29.14	12830	-42.32	20240325	6040	22.52	20240104	17400	-57.47	20230615	5730	29.14	20231024	3.81	N	006880	500	59 억	230176	Y	N	0	N	00	N
130	20240503	160210	57	100.00	KOSPI	유통업	N	N	N	N	N	7080	-80	5	-1.12	605080550	85024	95.17	7200	7220	7050	9300	5020	7160	7116.72	1.70	-9946	7273	7216	7143	7086	7013	7225	7095	59	2140	500	4430	10	1	11828858	837	9.55	0.78	12	0.72	741.00	9020.00	17400	20230615	-59.31	5730	20231024	23.56	12830	-44.82	20240325	6040	17.22	20240104	17400	-59.31	20230615	5730	23.56	20231024	3.82	N	006880	500	59 억	200536	N	N	1	N	00	N
131	20240503	150210	57	100.00	KOSPI	유통업	N	N	N	N	N	7100	-60	5	-0.84	551511430	77463	86.71	7200	7220	7050	9300	5020	7160	7119.68	1.70	-9218	7273	7216	7143	7086	7013	7225	7095	59	2140	500	4430	10	1	11828858	840	9.58	0.79	12	0.65	741.00	9020.00	17400	20230615	-59.20	5730	20231024	23.91	12830	-44.66	20240325	6040	17.55	20240104	17400	-59.20	20230615	5730	23.91	20231024	3.82	N	006880	500	59 억	200536	N	N	14	N	00	N
132	20240503	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	7100	-60	5	-0.84	491127880	68946	77.18	7200	7220	7050	9300	5020	7160	7123.37	1.70	-7914	7273	7216	7143	7086	7013	7225	7095	59	2140	500	4430	10	1	11828858	840	9.58	0.79	12	0.58	741.00	9020.00	17400	20230615	-59.20	5730	20231024	23.91	12830	-44.66	20240325	6040	17.55	20240104	17400	-59.20	20230615	5730	23.91	20231024	3.82	N	006880	500	59 억	200536	N	N	14	N	00	N
133	20240503	130210	57	100.00	KOSPI	유통업	N	N	N	N	N	7090	-70	5	-0.98	432529410	60686	67.93	7200	7220	7050	9300	5020	7160	7127.33	1.70	-5462	7273	7216	7143	7086	7013	7225	7095	59	2140	500	4430	10	1	11828858	839	9.57	0.79	12	0.51	741.00	9020.00	17400	20230615	-59.25	5730	20231024	23.73	12830	-44.74	20240325	6040	17.38	20240104	17400	-59.25	20230615	5730	23.73	20231024	3.82	N	006880	500	59 억	200536	N	N	14	N	00	N
134	20240503	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	7110	-50	5	-0.70	365824580	51281	57.40	7200	7220	7050	9300	5020	7160	7133.73	1.70	-1285	7273	7216	7143	7086	7013	7225	7095	59	2140	500	4430	10	1	11828858	841	9.60	0.79	12	0.43	741.00	9020.00	17400	20230615	-59.14	5730	20231024	24.08	12830	-44.58	20240325	6040	17.72	20240104	17400	-59.14	20230615	5730	24.08	20231024	3.82	N	006880	500	59 억	200536	N	N	14	N	00	N
135	20240503	110208	57	100.00	KOSPI	유통업	N	N	N	N	N	7080	-80	5	-1.12	317925780	44533	49.85	7200	7220	7050	9300	5020	7160	7139.11	1.70	-638	7273	7216	7143	7086	7013	7225	7095	59	2140	500	4430	10	1	11828858	837	9.55	0.78	12	0.38	741.00	9020.00	17400	20230615	-59.31	5730	20231024	23.56	12830	-44.82	20240325	6040	17.22	20240104	17400	-59.31	20230615	5730	23.56	20231024	3.82	N	006880	500	59 억	200536	N	N	14	N	00	N
136	20240503	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	7130	-30	5	-0.42	226040540	31620	35.39	7200	7220	7050	9300	5020	7160	7148.66	1.70	3594	7273	7216	7143	7086	7013	7225	7095	59	2140	500	4430	10	1	11828858	843	9.62	0.79	12	0.27	741.00	9020.00	17400	20230615	-59.02	5730	20231024	24.43	12830	-44.43	20240325	6040	18.05	20240104	17400	-59.02	20230615	5730	24.43	20231024	3.82	N	006880	500	59 억	200536	N	N	14	N	00	N
137	20240503	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	7160	0	3	0.00	21644500	3011	3.37	7200	7200	7160	9300	5020	7160	7188.48	1.70	-116	7273	7216	7143	7086	7013	7225	7095	59	2140	500	4430	10	1	11828858	847	9.66	0.79	12	0.03	741.00	9020.00	17400	20230615	-58.85	5730	20231024	24.96	12830	-44.19	20240325	6040	18.54	20240104	17400	-58.85	20230615	5730	24.96	20231024	3.82	N	006880	500	59 억	200536	N	N	14	N	00	N
138	20240502	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	7160	-40	5	-0.56	628525230	88093	105.23	7160	7200	7070	9360	5040	7200	7134.73	1.64	5965	7400	7300	7250	7150	7100	7275	7125	59	2160	500	4460	10	1	11828858	847	9.66	0.79	12	0.74	741.00	9020.00	17400	20230615	-58.85	5730	20231024	24.96	12830	-44.19	20240325	6040	18.54	20240104	17400	-58.85	20230615	5730	24.96	20231024	3.89	N	006880	500	59 억	194418	N	N	14	N	00	N
139	20240502	150208	57	100.00	KOSPI	유통업	N	N	N	N	N	7150	-50	5	-0.69	589303770	82613	98.68	7160	7200	7070	9360	5040	7200	7133.27	1.64	6602	7400	7300	7250	7150	7100	7275	7125	59	2160	500	4460	10	1	11828858	846	9.65	0.79	12	0.70	741.00	9020.00	17400	20230615	-58.91	5730	20231024	24.78	12830	-44.27	20240325	6040	18.38	20240104	17400	-58.91	20230615	5730	24.78	20231024	3.89	N	006880	500	59 억	194418	N	N	0	N	00	N
140	20240502	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	7150	-50	5	-0.69	554086420	77679	92.79	7160	7200	7070	9360	5040	7200	7132.98	1.64	7974	7400	7300	7250	7150	7100	7275	7125	59	2160	500	4460	10	1	11828858	846	9.65	0.79	12	0.66	741.00	9020.00	17400	20230615	-58.91	5730	20231024	24.78	12830	-44.27	20240325	6040	18.38	20240104	17400	-58.91	20230615	5730	24.78	20231024	3.89	N	006880	500	59 억	194418	N	N	0	N	00	N
141	20240502	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	7150	-50	5	-0.69	500447190	70171	83.82	7160	7200	7070	9360	5040	7200	7131.78	1.64	8110	7400	7300	7250	7150	7100	7275	7125	59	2160	500	4460	10	1	11828858	846	9.65	0.79	12	0.59	741.00	9020.00	17400	20230615	-58.91	5730	20231024	24.78	12830	-44.27	20240325	6040	18.38	20240104	17400	-58.91	20230615	5730	24.78	20231024	3.89	N	006880	500	59 억	194418	N	N	0	N	00	N
142	20240502	120206	57	100.00	KOSPI	유통업	N	N	N	N	N	7140	-60	5	-0.83	473334260	66378	79.29	7160	7200	7070	9360	5040	7200	7130.84	1.64	8351	7400	7300	7250	7150	7100	7275	7125	59	2160	500	4460	10	1	11828858	845	9.64	0.79	12	0.56	741.00	9020.00	17400	20230615	-58.97	5730	20231024	24.61	12830	-44.35	20240325	6040	18.21	20240104	17400	-58.97	20230615	5730	24.61	20231024	3.89	N	006880	500	59 억	194418	N	N	0	N	00	N
143	20240502	110207	57	100.00	KOSPI	유통업	N	N	N	N	N	7160	-40	5	-0.56	418653800	58721	70.14	7160	7200	7070	9360	5040	7200	7129.48	1.64	8453	7400	7300	7250	7150	7100	7275	7125	59	2160	500	4460	10	1	11828858	847	9.66	0.79	12	0.50	741.00	9020.00	17400	20230615	-58.85	5730	20231024	24.96	12830	-44.19	20240325	6040	18.54	20240104	17400	-58.85	20230615	5730	24.96	20231024	3.89	N	006880	500	59 억	194418	N	N	0	N	00	N
144	20240502	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	7120	-80	5	-1.11	313004050	43937	52.48	7160	7200	7070	9360	5040	7200	7123.84	1.64	2236	7400	7300	7250	7150	7100	7275	7125	59	2160	500	4460	10	1	11828858	842	9.61	0.79	12	0.37	741.00	9020.00	17400	20230615	-59.08	5730	20231024	24.26	12830	-44.51	20240325	6040	17.88	20240104	17400	-59.08	20230615	5730	24.26	20231024	3.89	N	006880	500	59 억	194418	N	N	0	N	00	N
145	20240502	090207	57	100.00	KOSPI	유통업	N	N	N	N	N	7150	-50	5	-0.69	32659970	4563	5.45	7160	7170	7150	9360	5040	7200	7157.10	1.64	-1068	7400	7300	7250	7150	7100	7275	7125	59	2160	500	4460	10	1	11828858	846	9.65	0.79	12	0.04	741.00	9020.00	17400	20230615	-58.91	5730	20231024	24.78	12830	-44.27	20240325	6040	18.38	20240104	17400	-58.91	20230615	5730	24.78	20231024	3.89	N	006880	500	59 억	194418	N	N	0	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History