Files
KissMeData/101140/price/prices-20240501.csv
2024-11-17 15:27:48 +09:00

55 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024053116080458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305240.009340202305240.0093400.002024010293400.002024010293400.00202310234671900.00202305310.00N10114050050 억22013NN0N00N
32024053115080258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305240.009340202305240.0093400.002024010293400.002024010293400.00202310234671900.00202305310.00N10114050050 억22013NN0N00N
42024053114080258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305240.009340202305240.0093400.002024010293400.002024010293400.00202310234671900.00202305310.00N10114050050 억22013NN0N00N
52024053113080658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305240.009340202305240.0093400.002024010293400.002024010293400.00202310234671900.00202305310.00N10114050050 억22013NN0N00N
62024053112081058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305240.009340202305240.0093400.002024010293400.002024010293400.00202310234671900.00202305310.00N10114050050 억22013NN0N00N
72024053111080658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305240.009340202305240.0093400.002024010293400.002024010293400.00202310234671900.00202305310.00N10114050050 억22013NN0N00N
82024053110080658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305240.009340202305240.0093400.002024010293400.002024010293400.00202310234671900.00202305310.00N10114050050 억22013NN0N00N
92024053109080458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305240.009340202305240.0093400.002024010293400.002024010293400.00202310234671900.00202305310.00N10114050050 억22013NN0N00N
102024053016080058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305230.009340202305230.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
112024053015080258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305230.009340202305230.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
122024053014080158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305230.009340202305230.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
132024053013080358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305230.009340202305230.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
142024053012080058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305230.009340202305230.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
152024053011080158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305230.009340202305230.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
162024053010080258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305230.009340202305230.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
172024053009080158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305230.009340202305230.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
182024052916075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305220.009340202305220.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
192024052915075358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305220.009340202305220.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
202024052914075458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305220.009340202305220.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
212024052913075758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305220.009340202305220.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
222024052912075958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305220.009340202305220.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
232024052911075658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305220.009340202305220.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
242024052910075558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305220.009340202305220.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
252024052909075258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305220.009340202305220.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
262024052816074958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305190.009340202305190.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
272024052815075258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305190.009340202305190.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
282024052814075358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305190.009340202305190.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
292024052813075058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305190.009340202305190.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
302024052812075158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305190.009340202305190.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
312024052811073558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305190.009340202305190.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
322024052810075158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305190.009340202305190.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
332024052809075258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305190.009340202305190.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
342024052716074058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305180.009340202305180.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
352024052715075258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305180.009340202305180.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
362024052714075058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305180.009340202305180.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
372024052713074958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305180.009340202305180.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
382024052712075058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305180.009340202305180.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
392024052711074958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305180.009340202305180.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
402024052710074858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305180.009340202305180.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
412024052709074858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305180.009340202305180.0093400.002024010293400.002024010293400.00202310234671900.00202305300.00N10114050050 억22013NN0N00N
422024052416070958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305170.009340202305170.0093400.002024010293400.002024010293400.00202310234671900.00202305240.00N10114050050 억22013NN0N00N
432024052415070958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305170.009340202305170.0093400.002024010293400.002024010293400.00202310234671900.00202305240.00N10114050050 억22013NN0N00N
442024052414071258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305170.009340202305170.0093400.002024010293400.002024010293400.00202310234671900.00202305240.00N10114050050 억22013NN0N00N
452024052413070958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305170.009340202305170.0093400.002024010293400.002024010293400.00202310234671900.00202305240.00N10114050050 억22013NN0N00N
462024052412071158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305170.009340202305170.0093400.002024010293400.002024010293400.00202310234671900.00202305240.00N10114050050 억22013NN0N00N
472024052411070858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305170.009340202305170.0093400.002024010293400.002024010293400.00202310234671900.00202305240.00N10114050050 억22013NN0N00N
482024052410071458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305170.009340202305170.0093400.002024010293400.002024010293400.00202310234671900.00202305240.00N10114050050 억22013NN0N00N
492024052409070958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305170.009340202305170.0093400.002024010293400.002024010293400.00202310234671900.00202305240.00N10114050050 억22013NN0N00N
502024052316070758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305160.009340202305160.0093400.002024010293400.002024010293400.00202310234671900.00202305230.00N10114050050 억22013NN0N00N
512024052315071258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305160.009340202305160.0093400.002024010293400.002024010293400.00202310234671900.00202305230.00N10114050050 억22013NN0N00N
522024052314071358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305160.009340202305160.0093400.002024010293400.002024010293400.00202310234671900.00202305230.00N10114050050 억22013NN0N00N
532024052313071058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305160.009340202305160.0093400.002024010293400.002024010293400.00202310234671900.00202305230.00N10114050050 억22013NN0N00N
542024052312070758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305160.009340202305160.0093400.002024010293400.002024010293400.00202310234671900.00202305230.00N10114050050 억22013NN0N00N
552024052311070758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305160.009340202305160.0093400.002024010293400.002024010293400.00202310234671900.00202305230.00N10114050050 억22013NN0N00N
562024052310070858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305160.009340202305160.0093400.002024010293400.002024010293400.00202310234671900.00202305230.00N10114050050 억22013NN0N00N
572024052309071158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305160.009340202305160.0093400.002024010293400.002024010293400.00202310234671900.00202305230.00N10114050050 억22013NN0N00N
582024052216070158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305150.009340202305150.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
592024052215070658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305150.009340202305150.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
602024052214070758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305150.009340202305150.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
612024052213070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305150.009340202305150.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
622024052212075158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305150.009340202305150.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
632024052211070858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305150.009340202305150.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
642024052210070658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305150.009340202305150.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
652024052209070758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305150.009340202305150.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
662024052116065858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305120.009340202305120.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
672024052115070458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305120.009340202305120.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
682024052114070158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305120.009340202305120.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
692024052113070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305120.009340202305120.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
702024052112070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305120.009340202305120.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
712024052111070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305120.009340202305120.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
722024052110070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305120.009340202305120.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
732024052109065958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305120.009340202305120.0093400.002024010293400.002024010293400.00202310234671900.00202305220.00N10114050050 억22013NN0N00N
742024051716070358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305100.009340202305100.0093400.002024010293400.002024010293400.00202310234671900.00202305170.00N10114050050 억22013NN0N00N
752024051715070658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305100.009340202305100.0093400.002024010293400.002024010293400.00202310234671900.00202305170.00N10114050050 억22013NN0N00N
762024051714070058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305100.009340202305100.0093400.002024010293400.002024010293400.00202310234671900.00202305170.00N10114050050 억22013NN0N00N
772024051713065558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305100.009340202305100.0093400.002024010293400.002024010293400.00202310234671900.00202305170.00N10114050050 억22013NN0N00N
782024051712065558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305100.009340202305100.0093400.002024010293400.002024010293400.00202310234671900.00202305170.00N10114050050 억22013NN0N00N
792024051711065558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305100.009340202305100.0093400.002024010293400.002024010293400.00202310234671900.00202305170.00N10114050050 억22013NN0N00N
802024051710065258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305100.009340202305100.0093400.002024010293400.002024010293400.00202310234671900.00202305170.00N10114050050 억22013NN0N00N
812024051709065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305100.009340202305100.0093400.002024010293400.002024010293400.00202310234671900.00202305170.00N10114050050 억22013NN0N00N
822024051616065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305090.009340202305090.0093400.002024010293400.002024010293400.00202310234671900.00202305160.00N10114050050 억22013NN0N00N
832024051615064958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305090.009340202305090.0093400.002024010293400.002024010293400.00202310234671900.00202305160.00N10114050050 억22013NN0N00N
842024051614065458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305090.009340202305090.0093400.002024010293400.002024010293400.00202310234671900.00202305160.00N10114050050 억22013NN0N00N
852024051613065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305090.009340202305090.0093400.002024010293400.002024010293400.00202310234671900.00202305160.00N10114050050 억22013NN0N00N
862024051612064858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305090.009340202305090.0093400.002024010293400.002024010293400.00202310234671900.00202305160.00N10114050050 억22013NN0N00N
872024051611064758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305090.009340202305090.0093400.002024010293400.002024010293400.00202310234671900.00202305160.00N10114050050 억22013NN0N00N
882024051610064958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305090.009340202305090.0093400.002024010293400.002024010293400.00202310234671900.00202305160.00N10114050050 억22013NN0N00N
892024051609065058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305090.009340202305090.0093400.002024010293400.002024010293400.00202310234671900.00202305160.00N10114050050 억22013NN0N00N
902024051416065758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305080.009340202305080.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
912024051415070058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305080.009340202305080.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
922024051414065758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305080.009340202305080.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
932024051413065958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305080.009340202305080.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
942024051412065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305080.009340202305080.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
952024051411065758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305080.009340202305080.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
962024051410065558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305080.009340202305080.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
972024051409065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305080.009340202305080.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
982024051316065558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305040.009340202305040.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
992024051315065758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305040.009340202305040.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
1002024051314065758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305040.009340202305040.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
1012024051313065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305040.009340202305040.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
1022024051312065658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305040.009340202305040.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
1032024051311065458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305040.009340202305040.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
1042024051310065458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305040.009340202305040.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
1052024051309065758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305040.009340202305040.0093400.002024010293400.002024010293400.00202310234671900.00202305150.00N10114050050 억22013NN0N00N
1062024051016063558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305030.009340202305030.0093400.002024010293400.002024010293400.00202310234671900.00202305100.00N10114050050 억22013NN0N00N
1072024051015064158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305030.009340202305030.0093400.002024010293400.002024010293400.00202310234671900.00202305100.00N10114050050 억22013NN0N00N
1082024051014064558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305030.009340202305030.0093400.002024010293400.002024010293400.00202310234671900.00202305100.00N10114050050 억22013NN0N00N
1092024051013063858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305030.009340202305030.0093400.002024010293400.002024010293400.00202310234671900.00202305100.00N10114050050 억22013NN0N00N
1102024051012063458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305030.009340202305030.0093400.002024010293400.002024010293400.00202310234671900.00202305100.00N10114050050 억22013NN0N00N
1112024051011063858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305030.009340202305030.0093400.002024010293400.002024010293400.00202310234671900.00202305100.00N10114050050 억22013NN0N00N
1122024051010063858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305030.009340202305030.0093400.002024010293400.002024010293400.00202310234671900.00202305100.00N10114050050 억22013NN0N00N
1132024051009063858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305030.009340202305030.0093400.002024010293400.002024010293400.00202310234671900.00202305100.00N10114050050 억22013NN0N00N
1142024050916065058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305020.009340202305020.0093400.002024010293400.002024010293400.00202310234671900.00202305090.00N10114050050 억22013NN0N00N
1152024050915065158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305020.009340202305020.0093400.002024010293400.002024010293400.00202310234671900.00202305090.00N10114050050 억22013NN0N00N
1162024050914062458100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305020.009340202305020.0093400.002024010293400.002024010293400.00202310234671900.00202305090.00N10114050050 억22013NN0N00N
1172024050913063758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305020.009340202305020.0093400.002024010293400.002024010293400.00202310234671900.00202305090.00N10114050050 억22013NN0N00N
1182024050912064058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305020.009340202305020.0093400.002024010293400.002024010293400.00202310234671900.00202305090.00N10114050050 억22013NN0N00N
1192024050911062858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305020.009340202305020.0093400.002024010293400.002024010293400.00202310234671900.00202305090.00N10114050050 억22013NN0N00N
1202024050910063158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305020.009340202305020.0093400.002024010293400.002024010293400.00202310234671900.00202305090.00N10114050050 억22013NN0N00N
1212024050909062758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202305020.009340202305020.0093400.002024010293400.002024010293400.00202310234671900.00202305090.00N10114050050 억22013NN0N00N
1222024050816062558100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304280.009340202304280.0093400.002024010293400.002024010293400.00202310234671900.00202305080.00N10114050050 억22013NN0N00N
1232024050815063058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304280.009340202304280.0093400.002024010293400.002024010293400.00202310234671900.00202305080.00N10114050050 억22013NN0N00N
1242024050814062358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304280.009340202304280.0093400.002024010293400.002024010293400.00202310234671900.00202305080.00N10114050050 억22013NN0N00N
1252024050813062058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304280.009340202304280.0093400.002024010293400.002024010293400.00202310234671900.00202305080.00N10114050050 억22013NN0N00N
1262024050812062358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304280.009340202304280.0093400.002024010293400.002024010293400.00202310234671900.00202305080.00N10114050050 억22013NN0N00N
1272024050811070058100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304280.009340202304280.0093400.002024010293400.002024010293400.00202310234671900.00202305080.00N10114050050 억22013NN0N00N
1282024050810062958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304280.009340202304280.0093400.002024010293400.002024010293400.00202310234671900.00202305080.00N10114050050 억22013NN0N00N
1292024050809063158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304280.009340202304280.0093400.002024010293400.002024010293400.00202310234671900.00202305080.00N10114050050 억22013NN0N00N
1302024050316064258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304260.009340202304260.0093400.002024010293400.002024010293400.00202310234671900.00202305030.00N10114050050 억22013NN0N00N
1312024050315064358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304260.009340202304260.0093400.002024010293400.002024010293400.00202310234671900.00202305030.00N10114050050 억22013NN0N00N
1322024050314064258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304260.009340202304260.0093400.002024010293400.002024010293400.00202310234671900.00202305030.00N10114050050 억22013NN0N00N
1332024050313064358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304260.009340202304260.0093400.002024010293400.002024010293400.00202310234671900.00202305030.00N10114050050 억22013NN0N00N
1342024050312063958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304260.009340202304260.0093400.002024010293400.002024010293400.00202310234671900.00202305030.00N10114050050 억22013NN0N00N
1352024050311063958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304260.009340202304260.0093400.002024010293400.002024010293400.00202310234671900.00202305030.00N10114050050 억22013NN0N00N
1362024050310063658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304260.009340202304260.0093400.002024010293400.002024010293400.00202310234671900.00202305030.00N10114050050 억22013NN0N00N
1372024050309063658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304260.009340202304260.0093400.002024010293400.002024010293400.00202310234671900.00202305030.00N10114050050 억22013NN0N00N
1382024050216063358100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304250.009340202304250.0093400.002024010293400.002024010293400.00202310234671900.00202305020.00N10114050050 억22013NN0N00N
1392024050215063658100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304250.009340202304250.0093400.002024010293400.002024010293400.00202310234671900.00202305020.00N10114050050 억22013NN0N00N
1402024050214063258100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304250.009340202304250.0093400.002024010293400.002024010293400.00202310234671900.00202305020.00N10114050050 억22013NN0N00N
1412024050213063158100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304250.009340202304250.0093400.002024010293400.002024010293400.00202310234671900.00202305020.00N10114050050 억22013NN0N00N
1422024050212062958100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304250.009340202304250.0093400.002024010293400.002024010293400.00202310234671900.00202305020.00N10114050050 억22013NN0N00N
1432024050211062858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304250.009340202304250.0093400.002024010293400.002024010293400.00202310234671900.00202305020.00N10114050050 억22013NN0N00N
1442024050210062758100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304250.009340202304250.0093400.002024010293400.002024010293400.00202310234671900.00202305020.00N10114050050 억22013NN0N00N
1452024050209062858100.00KOSPI유통업NNNNN9340030.00000.0000014010467093400.000.220093409340934093409340934093405046705000101100442169386.220.62120.001502.0015045.009340202304250.009340202304250.0093400.002024010293400.002024010293400.00202310234671900.00202305020.00N10114050050 억22013NN0N00N