KissMeData/005360/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160210	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	45	2	1.65	548605495	195248	440.05	2735	2985	2710	3555	1915	2735	2809.79	1.01	13595	2785	2760	2735	2710	2685	2772	2722	189	820	1000	1750	5	1	18897307	525	-9.00	0.55	12	1.03	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	2.14	N	005360	1000	188 억	191275	N	N	0	N	N
3	20240531	150210	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	50	2	1.83	536954950	191060	430.61	2735	2985	2710	3555	1915	2735	2810.40	1.01	13940	2785	2760	2735	2710	2685	2772	2722	189	820	1000	1750	5	1	18897307	526	-9.01	0.55	12	1.01	-309.00	5080.00	5230	20230828	-46.75	2605	20240417	6.91	3340	-16.62	20240104	2605	6.91	20240417	5230	-46.75	20230828	2605	6.91	20240417	2.14	N	005360	1000	188 억	191275	N	N	0	N	N
4	20240531	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	15	2	0.55	505762030	179761	405.14	2735	2985	2710	3555	1915	2735	2813.52	1.01	12405	2785	2760	2735	2710	2685	2772	2722	189	820	1000	1750	5	1	18897307	520	-8.90	0.54	12	0.95	-309.00	5080.00	5230	20230828	-47.42	2605	20240417	5.57	3340	-17.66	20240104	2605	5.57	20240417	5230	-47.42	20230828	2605	5.57	20240417	2.14	N	005360	1000	188 억	191275	N	N	0	N	N
5	20240531	130209	57	100.00	KOSPI	유통업	N	N	N	N	N	2755	20	2	0.73	80922675	29515	66.52	2735	2790	2710	3555	1915	2735	2741.75	1.01	-4333	2785	2760	2735	2710	2685	2772	2722	189	820	1000	1750	5	1	18897307	521	-8.92	0.54	12	0.16	-309.00	5080.00	5230	20230828	-47.32	2605	20240417	5.76	3340	-17.51	20240104	2605	5.76	20240417	5230	-47.32	20230828	2605	5.76	20240417	2.14	N	005360	1000	188 억	191275	N	N	0	N	N
6	20240531	120210	57	100.00	KOSPI	유통업	N	N	N	N	N	2760	25	2	0.91	79304535	28928	65.20	2735	2790	2710	3555	1915	2735	2741.45	1.01	-4235	2785	2760	2735	2710	2685	2772	2722	189	820	1000	1750	5	1	18897307	522	-8.93	0.54	12	0.15	-309.00	5080.00	5230	20230828	-47.23	2605	20240417	5.95	3340	-17.37	20240104	2605	5.95	20240417	5230	-47.23	20230828	2605	5.95	20240417	2.14	N	005360	1000	188 억	191275	N	N	0	N	N
7	20240531	110210	57	100.00	KOSPI	유통업	N	N	N	N	N	2765	30	2	1.10	71298310	26027	58.66	2735	2790	2710	3555	1915	2735	2739.40	1.01	-1924	2785	2760	2735	2710	2685	2772	2722	189	820	1000	1750	5	1	18897307	523	-8.95	0.54	12	0.14	-309.00	5080.00	5230	20230828	-47.13	2605	20240417	6.14	3340	-17.22	20240104	2605	6.14	20240417	5230	-47.13	20230828	2605	6.14	20240417	2.14	N	005360	1000	188 억	191275	N	N	0	N	N
8	20240531	100210	57	100.00	KOSPI	유통업	N	N	N	N	N	2730	-5	5	-0.18	60256030	22014	49.61	2735	2790	2710	3555	1915	2735	2737.17	1.01	-1819	2785	2760	2735	2710	2685	2772	2722	189	820	1000	1750	5	1	18897307	516	-8.83	0.54	12	0.12	-309.00	5080.00	5230	20230828	-47.80	2605	20240417	4.80	3340	-18.26	20240104	2605	4.80	20240417	5230	-47.80	20230828	2605	4.80	20240417	2.14	N	005360	1000	188 억	191275	N	N	0	N	N
9	20240531	090210	57	100.00	KOSPI	유통업	N	N	N	N	N	2735	0	3	0.00	237945	87	0.20	2735	2735	2735	3555	1915	2735	2735.00	1.01	-32	2785	2760	2735	2710	2685	2772	2722	189	820	1000	1750	5	1	18897307	517	-8.85	0.54	12	0.00	-309.00	5080.00	5230	20230828	-47.71	2605	20240417	4.99	3340	-18.11	20240104	2605	4.99	20240417	5230	-47.71	20230828	2605	4.99	20240417	2.14	N	005360	1000	188 억	191275	N	N	0	N	N
10	20240530	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	2735	-15	5	-0.55	121213805	44353	65.09	2730	2760	2710	3575	1925	2750	2732.93	1.02	-681	2866	2807	2776	2717	2686	2792	2702	189	825	1000	1760	5	1	18897307	517	-8.85	0.54	12	0.23	-309.00	5080.00	5230	20230828	-47.71	2605	20240417	4.99	3340	-18.11	20240104	2605	4.99	20240417	5230	-47.71	20230828	2605	4.99	20240417	2.14	N	005360	1000	188 억	191984	N	N	0	N	N
11	20240530	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	2730	-20	5	-0.73	94515095	34551	50.70	2730	2760	2710	3575	1925	2750	2735.52	1.02	-634	2866	2807	2776	2717	2686	2792	2702	189	825	1000	1760	5	1	18897307	516	-8.83	0.54	12	0.18	-309.00	5080.00	5230	20230828	-47.80	2605	20240417	4.80	3340	-18.26	20240104	2605	4.80	20240417	5230	-47.80	20230828	2605	4.80	20240417	2.14	N	005360	1000	188 억	191984	N	N	0	N	N
12	20240530	140210	57	100.00	KOSPI	유통업	N	N	N	N	N	2735	-15	5	-0.55	81033440	29617	43.46	2730	2760	2710	3575	1925	2750	2736.04	1.02	-551	2866	2807	2776	2717	2686	2792	2702	189	825	1000	1760	5	1	18897307	517	-8.85	0.54	12	0.16	-309.00	5080.00	5230	20230828	-47.71	2605	20240417	4.99	3340	-18.11	20240104	2605	4.99	20240417	5230	-47.71	20230828	2605	4.99	20240417	2.14	N	005360	1000	188 억	191984	N	N	0	N	N
13	20240530	130209	57	100.00	KOSPI	유통업	N	N	N	N	N	2745	-5	5	-0.18	66255420	24222	35.55	2730	2760	2710	3575	1925	2750	2735.34	1.02	-395	2866	2807	2776	2717	2686	2792	2702	189	825	1000	1760	5	1	18897307	519	-8.88	0.54	12	0.13	-309.00	5080.00	5230	20230828	-47.51	2605	20240417	5.37	3340	-17.81	20240104	2605	5.37	20240417	5230	-47.51	20230828	2605	5.37	20240417	2.14	N	005360	1000	188 억	191984	N	N	0	N	N
14	20240530	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	2745	-5	5	-0.18	55306370	20230	29.69	2730	2760	2710	3575	1925	2750	2733.88	1.02	204	2866	2807	2776	2717	2686	2792	2702	189	825	1000	1760	5	1	18897307	519	-8.88	0.54	12	0.11	-309.00	5080.00	5230	20230828	-47.51	2605	20240417	5.37	3340	-17.81	20240104	2605	5.37	20240417	5230	-47.51	20230828	2605	5.37	20240417	2.14	N	005360	1000	188 억	191984	N	N	0	N	N
15	20240530	110209	57	100.00	KOSPI	유통업	N	N	N	N	N	2740	-10	5	-0.36	46558450	17029	24.99	2730	2760	2710	3575	1925	2750	2734.07	1.02	204	2866	2807	2776	2717	2686	2792	2702	189	825	1000	1760	5	1	18897307	518	-8.87	0.54	12	0.09	-309.00	5080.00	5230	20230828	-47.61	2605	20240417	5.18	3340	-17.96	20240104	2605	5.18	20240417	5230	-47.61	20230828	2605	5.18	20240417	2.14	N	005360	1000	188 억	191984	N	N	0	N	N
16	20240530	100209	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	0	3	0.00	24962910	9154	13.43	2730	2760	2710	3575	1925	2750	2726.99	1.02	2447	2866	2807	2776	2717	2686	2792	2702	189	825	1000	1760	5	1	18897307	520	-8.90	0.54	12	0.05	-309.00	5080.00	5230	20230828	-47.42	2605	20240417	5.57	3340	-17.66	20240104	2605	5.57	20240417	5230	-47.42	20230828	2605	5.57	20240417	2.14	N	005360	1000	188 억	191984	N	N	0	N	N
17	20240530	090210	57	100.00	KOSPI	유통업	N	N	N	N	N	2740	-10	5	-0.36	4236005	1551	2.28	2730	2745	2730	3575	1925	2750	2731.14	1.02	288	2866	2807	2776	2717	2686	2792	2702	189	825	1000	1760	5	1	18897307	518	-8.87	0.54	12	0.01	-309.00	5080.00	5230	20230828	-47.61	2605	20240417	5.18	3340	-17.96	20240104	2605	5.18	20240417	5230	-47.61	20230828	2605	5.18	20240417	2.14	N	005360	1000	188 억	191984	N	N	0	N	N
18	20240529	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	-75	5	-2.65	188358445	67833	182.17	2835	2835	2745	3670	1980	2825	2776.97	1.07	-5909	2925	2875	2850	2800	2775	2862	2787	189	845	1000	1800	5	1	18897307	520	-8.90	0.54	12	0.36	-309.00	5080.00	5230	20230828	-47.42	2605	20240417	5.57	3340	-17.66	20240104	2605	5.57	20240417	5230	-47.42	20230828	2605	5.57	20240417	2.14	N	005360	1000	188 억	201284	N	N	0	N	N
19	20240529	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	2760	-65	5	-2.30	147043565	52823	141.86	2835	2835	2755	3670	1980	2825	2783.70	1.07	-6152	2925	2875	2850	2800	2775	2862	2787	189	845	1000	1800	5	1	18897307	522	-8.93	0.54	12	0.28	-309.00	5080.00	5230	20230828	-47.23	2605	20240417	5.95	3340	-17.37	20240104	2605	5.95	20240417	5230	-47.23	20230828	2605	5.95	20240417	2.14	N	005360	1000	188 억	201284	N	N	0	N	N
20	20240529	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-45	5	-1.59	116940860	41940	112.63	2835	2835	2765	3670	1980	2825	2788.29	1.07	-3731	2925	2875	2850	2800	2775	2862	2787	189	845	1000	1800	5	1	18897307	525	-9.00	0.55	12	0.22	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	2.14	N	005360	1000	188 억	201284	N	N	0	N	N
21	20240529	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-45	5	-1.59	93958700	33659	90.39	2835	2835	2770	3670	1980	2825	2791.49	1.07	-3730	2925	2875	2850	2800	2775	2862	2787	189	845	1000	1800	5	1	18897307	525	-9.00	0.55	12	0.18	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	2.14	N	005360	1000	188 억	201284	N	N	0	N	N
22	20240529	120210	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-45	5	-1.59	69045170	24694	66.32	2835	2835	2780	3670	1980	2825	2796.03	1.07	-3697	2925	2875	2850	2800	2775	2862	2787	189	845	1000	1800	5	1	18897307	525	-9.00	0.55	12	0.13	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	2.14	N	005360	1000	188 억	201284	N	N	0	N	N
23	20240529	110208	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	-35	5	-1.24	58210175	20804	55.87	2835	2835	2780	3670	1980	2825	2798.03	1.07	-3697	2925	2875	2850	2800	2775	2862	2787	189	845	1000	1800	5	1	18897307	527	-9.03	0.55	12	0.11	-309.00	5080.00	5230	20230828	-46.65	2605	20240417	7.10	3340	-16.47	20240104	2605	7.10	20240417	5230	-46.65	20230828	2605	7.10	20240417	2.14	N	005360	1000	188 억	201284	N	N	0	N	N
24	20240529	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	-20	5	-0.71	25276070	8992	24.15	2835	2835	2800	3670	1980	2825	2810.95	1.07	-1680	2925	2875	2850	2800	2775	2862	2787	189	845	1000	1800	5	1	18897307	530	-9.08	0.55	12	0.05	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	2.14	N	005360	1000	188 억	201284	N	N	0	N	N
25	20240529	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	10	2	0.35	65205	23	0.06	2835	2835	2835	3670	1980	2825	2835.00	1.07	0	2925	2875	2850	2800	2775	2862	2787	189	845	1000	1800	5	1	18897307	536	-9.17	0.56	12	0.00	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.14	N	005360	1000	188 억	201284	N	N	0	N	N
26	20240528	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	2825	-15	5	-0.53	105706040	37236	90.97	2840	2900	2825	3690	1990	2840	2838.81	1.08	615	2876	2857	2841	2822	2806	2867	2832	189	850	1000	1810	5	1	18897307	534	-9.14	0.56	12	0.20	-309.00	5080.00	5230	20230828	-45.98	2605	20240417	8.45	3340	-15.42	20240104	2605	8.45	20240417	5230	-45.98	20230828	2605	8.45	20240417	2.19	N	005360	1000	188 억	203272	N	N	0	N	N
27	20240528	150208	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	-10	5	-0.35	99101095	34898	85.26	2840	2900	2825	3690	1990	2840	2839.74	1.08	651	2876	2857	2841	2822	2806	2867	2832	189	850	1000	1810	5	1	18897307	535	-9.16	0.56	12	0.18	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.19	N	005360	1000	188 억	203272	N	N	0	N	N
28	20240528	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	-5	5	-0.18	79632505	28011	68.44	2840	2900	2825	3690	1990	2840	2842.90	1.08	309	2876	2857	2841	2822	2806	2867	2832	189	850	1000	1810	5	1	18897307	536	-9.17	0.56	12	0.15	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.19	N	005360	1000	188 억	203272	N	N	0	N	N
29	20240528	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	-5	5	-0.18	74003920	26022	63.58	2840	2900	2825	3690	1990	2840	2843.90	1.08	309	2876	2857	2841	2822	2806	2867	2832	189	850	1000	1810	5	1	18897307	536	-9.17	0.56	12	0.14	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.19	N	005360	1000	188 억	203272	N	N	0	N	N
30	20240528	120207	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	10	2	0.35	35377195	12420	30.34	2840	2900	2840	3690	1990	2840	2848.41	1.08	213	2876	2857	2841	2822	2806	2867	2832	189	850	1000	1810	5	1	18897307	539	-9.22	0.56	12	0.07	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.19	N	005360	1000	188 억	203272	N	N	0	N	N
31	20240528	110207	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	10	2	0.35	32920870	11558	28.24	2840	2900	2840	3690	1990	2840	2848.32	1.08	213	2876	2857	2841	2822	2806	2867	2832	189	850	1000	1810	5	1	18897307	539	-9.22	0.56	12	0.06	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.19	N	005360	1000	188 억	203272	N	N	0	N	N
32	20240528	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	10	2	0.35	23560645	8271	20.21	2840	2900	2840	3690	1990	2840	2848.58	1.08	210	2876	2857	2841	2822	2806	2867	2832	189	850	1000	1810	5	1	18897307	539	-9.22	0.56	12	0.04	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.19	N	005360	1000	188 억	203272	N	N	0	N	N
33	20240528	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	0	3	0.00	624800	220	0.54	2840	2840	2840	3690	1990	2840	2840.00	1.08	0	2876	2857	2841	2822	2806	2867	2832	189	850	1000	1810	5	1	18897307	537	-9.19	0.56	12	0.00	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	2.19	N	005360	1000	188 억	203272	N	N	0	N	N
34	20240527	160205	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	15	2	0.53	115778955	40819	77.16	2825	2860	2825	3670	1980	2825	2836.40	1.07	184	2875	2850	2825	2800	2775	2837	2787	189	845	1000	1800	5	1	18897307	537	-9.19	0.56	12	0.22	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	2.32	N	005360	1000	188 억	203104	N	N	0	N	N
35	20240527	150206	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	5	2	0.18	111610105	39350	74.38	2825	2860	2825	3670	1980	2825	2836.34	1.07	428	2875	2850	2825	2800	2775	2837	2787	189	845	1000	1800	5	1	18897307	535	-9.16	0.56	12	0.21	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.32	N	005360	1000	188 억	203104	N	N	0	N	N
36	20240527	140208	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	5	2	0.18	106532770	37556	70.99	2825	2860	2825	3670	1980	2825	2836.64	1.07	431	2875	2850	2825	2800	2775	2837	2787	189	845	1000	1800	5	1	18897307	535	-9.16	0.56	12	0.20	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.32	N	005360	1000	188 억	203104	N	N	0	N	N
37	20240527	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	10	2	0.35	91273530	32166	60.80	2825	2860	2825	3670	1980	2825	2837.58	1.07	700	2875	2850	2825	2800	2775	2837	2787	189	845	1000	1800	5	1	18897307	536	-9.17	0.56	12	0.17	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.32	N	005360	1000	188 억	203104	N	N	0	N	N
38	20240527	120207	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	15	2	0.53	78580000	27680	52.32	2825	2860	2825	3670	1980	2825	2838.87	1.07	3489	2875	2850	2825	2800	2775	2837	2787	189	845	1000	1800	5	1	18897307	537	-9.19	0.56	12	0.15	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	2.32	N	005360	1000	188 억	203104	N	N	0	N	N
39	20240527	110207	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	15	2	0.53	69384440	24437	46.19	2825	2860	2825	3670	1980	2825	2839.32	1.07	5026	2875	2850	2825	2800	2775	2837	2787	189	845	1000	1800	5	1	18897307	537	-9.19	0.56	12	0.13	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	2.32	N	005360	1000	188 억	203104	N	N	0	N	N
40	20240527	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	25	2	0.88	46064485	16216	30.65	2825	2860	2825	3670	1980	2825	2840.68	1.07	5359	2875	2850	2825	2800	2775	2837	2787	189	845	1000	1800	5	1	18897307	539	-9.22	0.56	12	0.09	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.32	N	005360	1000	188 억	203104	N	N	0	N	N
41	20240527	090207	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	15	2	0.53	3877920	1372	2.59	2825	2840	2825	3670	1980	2825	2826.47	1.07	401	2875	2850	2825	2800	2775	2837	2787	189	845	1000	1800	5	1	18897307	537	-9.19	0.56	12	0.01	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	2.32	N	005360	1000	188 억	203104	N	N	0	N	N
42	20240524	160159	57	100.00	KOSPI	유통업	N	N	N	N	N	2825	5	2	0.18	148593730	52731	61.43	2830	2850	2800	3665	1975	2820	2817.95	1.10	-4547	2890	2855	2835	2800	2780	2845	2790	189	845	1000	1800	5	1	18897307	534	-9.14	0.56	12	0.28	-309.00	5080.00	5230	20230828	-45.98	2605	20240417	8.45	3340	-15.42	20240104	2605	8.45	20240417	5230	-45.98	20230828	2605	8.45	20240417	2.32	N	005360	1000	188 억	208678	N	N	0	N	N
43	20240524	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	10	2	0.35	112453195	40001	46.60	2830	2850	2800	3665	1975	2820	2811.26	1.10	1054	2890	2855	2835	2800	2780	2845	2790	189	845	1000	1800	5	1	18897307	535	-9.16	0.56	12	0.21	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.32	N	005360	1000	188 억	208678	N	N	0	N	N
44	20240524	140202	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	-10	5	-0.35	90484635	32225	37.54	2830	2830	2800	3665	1975	2820	2807.90	1.10	3433	2890	2855	2835	2800	2780	2845	2790	189	845	1000	1800	5	1	18897307	531	-9.09	0.55	12	0.17	-309.00	5080.00	5230	20230828	-46.27	2605	20240417	7.87	3340	-15.87	20240104	2605	7.87	20240417	5230	-46.27	20230828	2605	7.87	20240417	2.32	N	005360	1000	188 억	208678	N	N	0	N	N
45	20240524	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	-10	5	-0.35	86311090	30740	35.81	2830	2830	2800	3665	1975	2820	2807.78	1.10	3433	2890	2855	2835	2800	2780	2845	2790	189	845	1000	1800	5	1	18897307	531	-9.09	0.55	12	0.16	-309.00	5080.00	5230	20230828	-46.27	2605	20240417	7.87	3340	-15.87	20240104	2605	7.87	20240417	5230	-46.27	20230828	2605	7.87	20240417	2.32	N	005360	1000	188 억	208678	N	N	0	N	N
46	20240524	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	-10	5	-0.35	71689160	25539	29.75	2830	2830	2800	3665	1975	2820	2807.05	1.10	3434	2890	2855	2835	2800	2780	2845	2790	189	845	1000	1800	5	1	18897307	531	-9.09	0.55	12	0.14	-309.00	5080.00	5230	20230828	-46.27	2605	20240417	7.87	3340	-15.87	20240104	2605	7.87	20240417	5230	-46.27	20230828	2605	7.87	20240417	2.32	N	005360	1000	188 억	208678	N	N	0	N	N
47	20240524	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	-15	5	-0.53	62676545	22328	26.01	2830	2830	2800	3665	1975	2820	2807.08	1.10	3533	2890	2855	2835	2800	2780	2845	2790	189	845	1000	1800	5	1	18897307	530	-9.08	0.55	12	0.12	-309.00	5080.00	5230	20230828	-46.37	2605	20240417	7.68	3340	-16.02	20240104	2605	7.68	20240417	5230	-46.37	20230828	2605	7.68	20240417	2.32	N	005360	1000	188 억	208678	N	N	0	N	N
48	20240524	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	2825	5	2	0.18	29675640	10556	12.30	2830	2830	2800	3665	1975	2820	2811.26	1.10	-418	2890	2855	2835	2800	2780	2845	2790	189	845	1000	1800	5	1	18897307	534	-9.14	0.56	12	0.06	-309.00	5080.00	5230	20230828	-45.98	2605	20240417	8.45	3340	-15.42	20240104	2605	8.45	20240417	5230	-45.98	20230828	2605	8.45	20240417	2.32	N	005360	1000	188 억	208678	N	N	0	N	N
49	20240524	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	2820	0	3	0.00	3071955	1087	1.27	2830	2830	2820	3665	1975	2820	2826.09	1.10	56	2890	2855	2835	2800	2780	2845	2790	189	845	1000	1800	5	1	18897307	533	-9.13	0.56	12	0.01	-309.00	5080.00	5230	20230828	-46.08	2605	20240417	8.25	3340	-15.57	20240104	2605	8.25	20240417	5230	-46.08	20230828	2605	8.25	20240417	2.32	N	005360	1000	188 억	208678	N	N	0	N	N
50	20240523	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	2820	-40	5	-1.40	240109125	84989	171.59	2845	2870	2815	3715	2005	2860	2825.21	1.04	11861	2890	2875	2855	2840	2820	2882	2847	189	855	1000	1830	5	1	18897307	533	-9.13	0.56	12	0.45	-309.00	5080.00	5230	20230828	-46.08	2605	20240417	8.25	3340	-15.57	20240104	2605	8.25	20240417	5230	-46.08	20230828	2605	8.25	20240417	2.37	N	005360	1000	188 억	196086	N	N	0	N	N
51	20240523	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	-25	5	-0.87	218765165	77422	156.32	2845	2870	2815	3715	2005	2860	2825.62	1.04	11879	2890	2875	2855	2840	2820	2882	2847	189	855	1000	1830	5	1	18897307	536	-9.17	0.56	12	0.41	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.37	N	005360	1000	188 억	196086	N	N	0	N	N
52	20240523	140202	57	100.00	KOSPI	유통업	N	N	N	N	N	2835	-25	5	-0.87	215277080	76193	153.84	2845	2870	2815	3715	2005	2860	2825.42	1.04	11873	2890	2875	2855	2840	2820	2882	2847	189	855	1000	1830	5	1	18897307	536	-9.17	0.56	12	0.40	-309.00	5080.00	5230	20230828	-45.79	2605	20240417	8.83	3340	-15.12	20240104	2605	8.83	20240417	5230	-45.79	20230828	2605	8.83	20240417	2.37	N	005360	1000	188 억	196086	N	N	0	N	N
53	20240523	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	-30	5	-1.05	198663290	70326	141.99	2845	2870	2815	3715	2005	2860	2824.89	1.04	10292	2890	2875	2855	2840	2820	2882	2847	189	855	1000	1830	5	1	18897307	535	-9.16	0.56	12	0.37	-309.00	5080.00	5230	20230828	-45.89	2605	20240417	8.64	3340	-15.27	20240104	2605	8.64	20240417	5230	-45.89	20230828	2605	8.64	20240417	2.37	N	005360	1000	188 억	196086	N	N	0	N	N
54	20240523	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	-20	5	-0.70	180763690	64003	129.22	2845	2870	2815	3715	2005	2860	2824.30	1.04	9308	2890	2875	2855	2840	2820	2882	2847	189	855	1000	1830	5	1	18897307	537	-9.19	0.56	12	0.34	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	2.37	N	005360	1000	188 억	196086	N	N	0	N	N
55	20240523	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	2820	-40	5	-1.40	168364545	59634	120.40	2845	2870	2815	3715	2005	2860	2823.30	1.04	7277	2890	2875	2855	2840	2820	2882	2847	189	855	1000	1830	5	1	18897307	533	-9.13	0.56	12	0.32	-309.00	5080.00	5230	20230828	-46.08	2605	20240417	8.25	3340	-15.57	20240104	2605	8.25	20240417	5230	-46.08	20230828	2605	8.25	20240417	2.37	N	005360	1000	188 억	196086	N	N	0	N	N
56	20240523	100159	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	-20	5	-0.70	71303880	25242	50.96	2845	2870	2815	3715	2005	2860	2824.81	1.04	4308	2890	2875	2855	2840	2820	2882	2847	189	855	1000	1830	5	1	18897307	537	-9.19	0.56	12	0.13	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	2.37	N	005360	1000	188 억	196086	N	N	0	N	N
57	20240523	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	-15	5	-0.52	421100	148	0.30	2845	2870	2845	3715	2005	2860	2845.27	1.04	-21	2890	2875	2855	2840	2820	2882	2847	189	855	1000	1830	5	1	18897307	538	-9.21	0.56	12	0.00	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	2.37	N	005360	1000	188 억	196086	N	N	0	N	N
58	20240522	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	15	2	0.53	141152450	49528	57.92	2845	2870	2835	3695	1995	2845	2849.68	1.01	5717	2928	2886	2863	2821	2798	2875	2810	189	850	1000	1820	5	1	18897307	540	-9.26	0.56	12	0.26	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	2.41	N	005360	1000	188 억	190421	N	N	5	N	N
59	20240522	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	15	2	0.53	133118950	46717	54.63	2845	2870	2835	3695	1995	2845	2849.48	1.01	5813	2928	2886	2863	2821	2798	2875	2810	189	850	1000	1820	5	1	18897307	540	-9.26	0.56	12	0.25	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	2.41	N	005360	1000	188 억	190421	N	N	5	N	N
60	20240522	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	25	2	0.88	103166755	36250	42.39	2845	2870	2835	3695	1995	2845	2845.98	1.01	9164	2928	2886	2863	2821	2798	2875	2810	189	850	1000	1820	5	1	18897307	542	-9.29	0.56	12	0.19	-309.00	5080.00	5230	20230828	-45.12	2605	20240417	10.17	3340	-14.07	20240104	2605	10.17	20240417	5230	-45.12	20230828	2605	10.17	20240417	2.41	N	005360	1000	188 억	190421	N	N	5	N	N
61	20240522	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	5	2	0.18	88775385	31218	36.51	2845	2870	2835	3695	1995	2845	2843.72	1.01	9104	2928	2886	2863	2821	2798	2875	2810	189	850	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.17	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.41	N	005360	1000	188 억	190421	N	N	5	N	N
62	20240522	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	5	2	0.18	73932185	26008	30.42	2845	2870	2835	3695	1995	2845	2842.67	1.01	8168	2928	2886	2863	2821	2798	2875	2810	189	850	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.14	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.41	N	005360	1000	188 억	190421	N	N	5	N	N
63	20240522	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	5	2	0.18	59296010	20858	24.39	2845	2870	2835	3695	1995	2845	2842.84	1.01	8156	2928	2886	2863	2821	2798	2875	2810	189	850	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.11	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.41	N	005360	1000	188 억	190421	N	N	5	N	N
64	20240522	100159	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	5	2	0.18	52481815	18460	21.59	2845	2870	2835	3695	1995	2845	2843.00	1.01	8144	2928	2886	2863	2821	2798	2875	2810	189	850	1000	1820	5	1	18897307	539	-9.22	0.56	12	0.10	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.41	N	005360	1000	188 억	190421	N	N	5	N	N
65	20240522	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	0	3	0.00	2142285	753	0.88	2845	2845	2845	3695	1995	2845	2845.00	1.01	-5	2928	2886	2863	2821	2798	2875	2810	189	850	1000	1820	5	1	18897307	538	-9.21	0.56	12	0.00	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	2.41	N	005360	1000	188 억	190421	N	N	5	N	N
66	20240521	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	-15	5	-0.52	243044340	85174	77.15	2855	2905	2840	3715	2005	2860	2853.51	1.05	-6036	2926	2892	2861	2827	2796	2877	2812	189	855	1000	1830	5	1	18897307	538	-9.21	0.56	12	0.45	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	2.44	N	005360	1000	188 억	198949	N	N	5	N	N
67	20240521	150159	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-10	5	-0.35	212927055	74587	67.56	2855	2905	2840	3715	2005	2860	2854.75	1.05	-5897	2926	2892	2861	2827	2796	2877	2812	189	855	1000	1830	5	1	18897307	539	-9.22	0.56	12	0.39	-309.00	5080.00	5230	20230828	-45.51	2605	20240417	9.40	3340	-14.67	20240104	2605	9.40	20240417	5230	-45.51	20230828	2605	9.40	20240417	2.44	N	005360	1000	188 억	198949	N	N	8	N	N
68	20240521	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	2845	-15	5	-0.52	203377485	71236	64.53	2855	2905	2840	3715	2005	2860	2854.98	1.05	-5897	2926	2892	2861	2827	2796	2877	2812	189	855	1000	1830	5	1	18897307	538	-9.21	0.56	12	0.38	-309.00	5080.00	5230	20230828	-45.60	2605	20240417	9.21	3340	-14.82	20240104	2605	9.21	20240417	5230	-45.60	20230828	2605	9.21	20240417	2.44	N	005360	1000	188 억	198949	N	N	8	N	N
69	20240521	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	-20	5	-0.70	192564270	67441	61.09	2855	2905	2840	3715	2005	2860	2855.30	1.05	-5908	2926	2892	2861	2827	2796	2877	2812	189	855	1000	1830	5	1	18897307	537	-9.19	0.56	12	0.36	-309.00	5080.00	5230	20230828	-45.70	2605	20240417	9.02	3340	-14.97	20240104	2605	9.02	20240417	5230	-45.70	20230828	2605	9.02	20240417	2.44	N	005360	1000	188 억	198949	N	N	8	N	N
70	20240521	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	2855	-5	5	-0.17	145684440	50953	46.15	2855	2905	2845	3715	2005	2860	2859.19	1.05	-5908	2926	2892	2861	2827	2796	2877	2812	189	855	1000	1830	5	1	18897307	540	-9.24	0.56	12	0.27	-309.00	5080.00	5230	20230828	-45.41	2605	20240417	9.60	3340	-14.52	20240104	2605	9.60	20240417	5230	-45.41	20230828	2605	9.60	20240417	2.44	N	005360	1000	188 억	198949	N	N	8	N	N
71	20240521	110201	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	10	2	0.35	70423595	24561	22.25	2855	2905	2850	3715	2005	2860	2867.29	1.05	-1229	2926	2892	2861	2827	2796	2877	2812	189	855	1000	1830	5	1	18897307	542	-9.29	0.56	12	0.13	-309.00	5080.00	5230	20230828	-45.12	2605	20240417	10.17	3340	-14.07	20240104	2605	10.17	20240417	5230	-45.12	20230828	2605	10.17	20240417	2.44	N	005360	1000	188 억	198949	N	N	8	N	N
72	20240521	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	2875	15	2	0.52	65952750	23001	20.83	2855	2905	2850	3715	2005	2860	2867.39	1.05	-819	2926	2892	2861	2827	2796	2877	2812	189	855	1000	1830	5	1	18897307	543	-9.30	0.57	12	0.12	-309.00	5080.00	5230	20230828	-45.03	2605	20240417	10.36	3340	-13.92	20240104	2605	10.36	20240417	5230	-45.03	20230828	2605	10.36	20240417	2.44	N	005360	1000	188 억	198949	N	N	8	N	N
73	20240521	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	0	3	0.00	2498200	875	0.79	2855	2860	2855	3715	2005	2860	2855.09	1.05	668	2926	2892	2861	2827	2796	2877	2812	189	855	1000	1830	5	1	18897307	540	-9.26	0.56	12	0.00	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	2.44	N	005360	1000	188 억	198949	N	N	8	N	N
74	20240517	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	2895	-15	5	-0.52	262708345	90670	29.58	2915	2920	2890	3780	2040	2910	2897.43	0.83	7942	2983	2946	2913	2876	2843	2965	2895	189	870	1000	1860	5	1	18897307	547	-9.37	0.57	12	0.48	-309.00	5080.00	5230	20230828	-44.65	2605	20240417	11.13	3340	-13.32	20240104	2605	11.13	20240417	5230	-44.65	20230828	2605	11.13	20240417	2.41	N	005360	1000	188 억	156770	N	N	1	N	N
75	20240517	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	2895	-15	5	-0.52	224352820	77420	25.26	2915	2920	2890	3780	2040	2910	2897.87	0.83	9288	2983	2946	2913	2876	2843	2965	2895	189	870	1000	1860	5	1	18897307	547	-9.37	0.57	12	0.41	-309.00	5080.00	5230	20230828	-44.65	2605	20240417	11.13	3340	-13.32	20240104	2605	11.13	20240417	5230	-44.65	20230828	2605	11.13	20240417	2.41	N	005360	1000	188 억	156770	N	N	11	N	N
76	20240517	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	2890	-20	5	-0.69	208513720	71945	23.47	2915	2920	2890	3780	2040	2910	2898.24	0.83	9288	2983	2946	2913	2876	2843	2965	2895	189	870	1000	1860	5	1	18897307	546	-9.35	0.57	12	0.38	-309.00	5080.00	5230	20230828	-44.74	2605	20240417	10.94	3340	-13.47	20240104	2605	10.94	20240417	5230	-44.74	20230828	2605	10.94	20240417	2.41	N	005360	1000	188 억	156770	N	N	11	N	N
77	20240517	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	2900	-10	5	-0.34	162090620	55896	18.24	2915	2920	2890	3780	2040	2910	2899.86	0.83	9289	2983	2946	2913	2876	2843	2965	2895	189	870	1000	1860	5	1	18897307	548	-9.39	0.57	12	0.30	-309.00	5080.00	5230	20230828	-44.55	2605	20240417	11.32	3340	-13.17	20240104	2605	11.32	20240417	5230	-44.55	20230828	2605	11.32	20240417	2.41	N	005360	1000	188 억	156770	N	N	11	N	N
78	20240517	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	2895	-15	5	-0.52	134235635	46282	15.10	2915	2920	2890	3780	2040	2910	2900.39	0.83	8515	2983	2946	2913	2876	2843	2965	2895	189	870	1000	1860	5	1	18897307	547	-9.37	0.57	12	0.24	-309.00	5080.00	5230	20230828	-44.65	2605	20240417	11.13	3340	-13.32	20240104	2605	11.13	20240417	5230	-44.65	20230828	2605	11.13	20240417	2.41	N	005360	1000	188 억	156770	N	N	11	N	N
79	20240517	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	2895	-15	5	-0.52	104441090	36003	11.75	2915	2920	2890	3780	2040	2910	2900.90	0.83	7602	2983	2946	2913	2876	2843	2965	2895	189	870	1000	1860	5	1	18897307	547	-9.37	0.57	12	0.19	-309.00	5080.00	5230	20230828	-44.65	2605	20240417	11.13	3340	-13.32	20240104	2605	11.13	20240417	5230	-44.65	20230828	2605	11.13	20240417	2.41	N	005360	1000	188 억	156770	N	N	11	N	N
80	20240517	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	-5	5	-0.17	68092825	23462	7.65	2915	2920	2890	3780	2040	2910	2902.26	0.83	7785	2983	2946	2913	2876	2843	2965	2895	189	870	1000	1860	5	1	18897307	549	-9.40	0.57	12	0.12	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.41	N	005360	1000	188 억	156770	N	N	11	N	N
81	20240517	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	-5	5	-0.17	9517745	3272	1.07	2915	2920	2895	3780	2040	2910	2908.85	0.83	805	2983	2946	2913	2876	2843	2965	2895	189	870	1000	1860	5	1	18897307	549	-9.40	0.57	12	0.02	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.41	N	005360	1000	188 억	156770	N	N	11	N	N
82	20240516	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	-140	5	-4.59	862118980	296440	60.00	2905	2950	2880	3965	2135	3050	2908.14	0.76	12465	3213	3131	3053	2971	2893	3092	2932	189	915	1000	1950	5	1	18897307	550	-9.42	0.57	12	1.57	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.23	N	005360	1000	188 억	143763	N	N	11	N	N
83	20240516	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	-140	5	-4.59	844647685	290436	58.78	2905	2950	2880	3965	2135	3050	2908.11	0.76	12628	3213	3131	3053	2971	2893	3092	2932	189	915	1000	1950	5	1	18897307	550	-9.42	0.57	12	1.54	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.23	N	005360	1000	188 억	143763	N	N	8	N	N
84	20240516	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	-145	5	-4.75	798829190	274696	55.60	2905	2950	2880	3965	2135	3050	2907.94	0.76	13907	3213	3131	3053	2971	2893	3092	2932	189	915	1000	1950	5	1	18897307	549	-9.40	0.57	12	1.45	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.23	N	005360	1000	188 억	143763	N	N	8	N	N
85	20240516	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	2890	-160	5	-5.25	749954245	257881	52.19	2905	2950	2880	3965	2135	3050	2908.03	0.76	12578	3213	3131	3053	2971	2893	3092	2932	189	915	1000	1950	5	1	18897307	546	-9.35	0.57	12	1.36	-309.00	5080.00	5230	20230828	-44.74	2605	20240417	10.94	3340	-13.47	20240104	2605	10.94	20240417	5230	-44.74	20230828	2605	10.94	20240417	2.23	N	005360	1000	188 억	143763	N	N	8	N	N
86	20240516	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	2900	-150	5	-4.92	708541890	243580	49.30	2905	2950	2880	3965	2135	3050	2908.75	0.76	12689	3213	3131	3053	2971	2893	3092	2932	189	915	1000	1950	5	1	18897307	548	-9.39	0.57	12	1.29	-309.00	5080.00	5230	20230828	-44.55	2605	20240417	11.32	3340	-13.17	20240104	2605	11.32	20240417	5230	-44.55	20230828	2605	11.32	20240417	2.23	N	005360	1000	188 억	143763	N	N	8	N	N
87	20240516	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	2910	-140	5	-4.59	637173740	218908	44.31	2905	2950	2880	3965	2135	3050	2910.56	0.76	10501	3213	3131	3053	2971	2893	3092	2932	189	915	1000	1950	5	1	18897307	550	-9.42	0.57	12	1.16	-309.00	5080.00	5230	20230828	-44.36	2605	20240417	11.71	3340	-12.87	20240104	2605	11.71	20240417	5230	-44.36	20230828	2605	11.71	20240417	2.23	N	005360	1000	188 억	143763	N	N	8	N	N
88	20240516	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	2925	-125	5	-4.10	477992155	164060	33.21	2905	2950	2880	3965	2135	3050	2913.35	0.76	13413	3213	3131	3053	2971	2893	3092	2932	189	915	1000	1950	5	1	18897307	553	-9.47	0.58	12	0.87	-309.00	5080.00	5230	20230828	-44.07	2605	20240417	12.28	3340	-12.43	20240104	2605	12.28	20240417	5230	-44.07	20230828	2605	12.28	20240417	2.23	N	005360	1000	188 억	143763	N	N	8	N	N
89	20240516	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	2925	-125	5	-4.10	143235510	49196	9.96	2905	2950	2880	3965	2135	3050	2910.96	0.76	7036	3213	3131	3053	2971	2893	3092	2932	189	915	1000	1950	5	1	18897307	553	-9.47	0.58	12	0.26	-309.00	5080.00	5230	20230828	-44.07	2605	20240417	12.28	3340	-12.43	20240104	2605	12.28	20240417	5230	-44.07	20230828	2605	12.28	20240417	2.23	N	005360	1000	188 억	143763	N	N	8	N	N
90	20240514	160159	57	100.00	KOSPI	유통업	N	N	N	N	N	3050	40	2	1.33	1483976940	487794	72.64	3090	3135	2975	3910	2110	3010	3042.26	0.72	-4951	3176	3092	3011	2927	2846	3052	2887	189	900	1000	1920	5	1	18897307	576	-9.87	0.60	12	2.58	-309.00	5080.00	5230	20230828	-41.68	2605	20240417	17.08	3340	-8.68	20240104	2605	17.08	20240417	5230	-41.68	20230828	2605	17.08	20240417	2.26	N	005360	1000	188 억	135207	N	N	8	N	N
91	20240514	150159	57	100.00	KOSPI	유통업	N	N	N	N	N	3040	30	2	1.00	1407960220	462769	68.92	3090	3135	2975	3910	2110	3010	3042.53	0.72	-7178	3176	3092	3011	2927	2846	3052	2887	189	900	1000	1920	5	1	18897307	574	-9.84	0.60	12	2.45	-309.00	5080.00	5230	20230828	-41.87	2605	20240417	16.70	3340	-8.98	20240104	2605	16.70	20240417	5230	-41.87	20230828	2605	16.70	20240417	2.26	N	005360	1000	188 억	135207	N	N	3	N	N
92	20240514	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	3050	40	2	1.33	1253934845	411964	61.35	3090	3135	2975	3910	2110	3010	3043.87	0.72	-19103	3176	3092	3011	2927	2846	3052	2887	189	900	1000	1920	5	1	18897307	576	-9.87	0.60	12	2.18	-309.00	5080.00	5230	20230828	-41.68	2605	20240417	17.08	3340	-8.68	20240104	2605	17.08	20240417	5230	-41.68	20230828	2605	17.08	20240417	2.26	N	005360	1000	188 억	135207	N	N	3	N	N
93	20240514	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	3045	35	2	1.16	1058372095	347801	51.79	3090	3135	2975	3910	2110	3010	3043.12	0.72	-11269	3176	3092	3011	2927	2846	3052	2887	189	900	1000	1920	5	1	18897307	575	-9.85	0.60	12	1.84	-309.00	5080.00	5230	20230828	-41.78	2605	20240417	16.89	3340	-8.83	20240104	2605	16.89	20240417	5230	-41.78	20230828	2605	16.89	20240417	2.26	N	005360	1000	188 억	135207	N	N	3	N	N
94	20240514	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	3005	-5	5	-0.17	978882245	321452	47.87	3090	3135	2975	3910	2110	3010	3045.28	0.72	-12573	3176	3092	3011	2927	2846	3052	2887	189	900	1000	1920	5	1	18897307	568	-9.72	0.59	12	1.70	-309.00	5080.00	5230	20230828	-42.54	2605	20240417	15.36	3340	-10.03	20240104	2605	15.36	20240417	5230	-42.54	20230828	2605	15.36	20240417	2.26	N	005360	1000	188 억	135207	N	N	3	N	N
95	20240514	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	3000	-10	5	-0.33	917675050	301033	44.83	3090	3135	2975	3910	2110	3010	3048.53	0.72	-11357	3176	3092	3011	2927	2846	3052	2887	189	900	1000	1920	5	1	18897307	567	-9.71	0.59	12	1.59	-309.00	5080.00	5230	20230828	-42.64	2605	20240417	15.16	3340	-10.18	20240104	2605	15.16	20240417	5230	-42.64	20230828	2605	15.16	20240417	2.26	N	005360	1000	188 억	135207	N	N	3	N	N
96	20240514	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	3015	5	2	0.17	816223335	267189	39.79	3090	3135	2975	3910	2110	3010	3055.00	0.72	-10258	3176	3092	3011	2927	2846	3052	2887	189	900	1000	1920	5	1	18897307	570	-9.76	0.59	12	1.41	-309.00	5080.00	5230	20230828	-42.35	2605	20240417	15.74	3340	-9.73	20240104	2605	15.74	20240417	5230	-42.35	20230828	2605	15.74	20240417	2.26	N	005360	1000	188 억	135207	N	N	3	N	N
97	20240514	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	3090	80	2	2.66	384969575	124394	18.52	3090	3135	3065	3910	2110	3010	3095.34	0.72	2052	3176	3092	3011	2927	2846	3052	2887	189	900	1000	1920	5	1	18897307	584	-10.00	0.61	12	0.66	-309.00	5080.00	5230	20230828	-40.92	2605	20240417	18.62	3340	-7.49	20240104	2605	18.62	20240417	5230	-40.92	20230828	2605	18.62	20240417	2.26	N	005360	1000	188 억	135207	N	N	3	N	N
98	20240513	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	3010	-85	5	-2.75	1656454150	552980	67.49	3095	3095	2930	4020	2170	3095	2992.84	1.04	-59345	3248	3171	3018	2941	2788	3210	2980	189	925	1000	1980	5	1	18897307	569	-9.74	0.59	12	2.93	-309.00	5080.00	5230	20230828	-42.45	2605	20240417	15.55	3340	-9.88	20240104	2605	15.55	20240417	5230	-42.45	20230828	2605	15.55	20240417	2.10	N	005360	1000	188 억	196130	N	N	3	N	N
99	20240513	150159	57	100.00	KOSPI	유통업	N	N	N	N	N	3000	-95	5	-3.07	1543762580	515443	62.91	3095	3095	2930	4020	2170	3095	2992.17	1.04	-57535	3248	3171	3018	2941	2788	3210	2980	189	925	1000	1980	5	1	18897307	567	-9.71	0.59	12	2.73	-309.00	5080.00	5230	20230828	-42.64	2605	20240417	15.16	3340	-10.18	20240104	2605	15.16	20240417	5230	-42.64	20230828	2605	15.16	20240417	2.10	N	005360	1000	188 억	196130	N	N	0	N	N
100	20240513	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	2975	-120	5	-3.88	1451468120	484598	59.14	3095	3095	2930	4020	2170	3095	2992.17	1.04	-48121	3248	3171	3018	2941	2788	3210	2980	189	925	1000	1980	5	1	18897307	562	-9.63	0.59	12	2.56	-309.00	5080.00	5230	20230828	-43.12	2605	20240417	14.20	3340	-10.93	20240104	2605	14.20	20240417	5230	-43.12	20230828	2605	14.20	20240417	2.10	N	005360	1000	188 억	196130	N	N	0	N	N
101	20240513	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	2945	-150	5	-4.85	1307753480	436217	53.24	3095	3095	2930	4020	2170	3095	2994.66	1.04	-45618	3248	3171	3018	2941	2788	3210	2980	189	925	1000	1980	5	1	18897307	557	-9.53	0.58	12	2.31	-309.00	5080.00	5230	20230828	-43.69	2605	20240417	13.05	3340	-11.83	20240104	2605	13.05	20240417	5230	-43.69	20230828	2605	13.05	20240417	2.10	N	005360	1000	188 억	196130	N	N	0	N	N
102	20240513	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	2965	-130	5	-4.20	1156011255	384752	46.96	3095	3095	2950	4020	2170	3095	3001.08	1.04	-53514	3248	3171	3018	2941	2788	3210	2980	189	925	1000	1980	5	1	18897307	560	-9.60	0.58	12	2.04	-309.00	5080.00	5230	20230828	-43.31	2605	20240417	13.82	3340	-11.23	20240104	2605	13.82	20240417	5230	-43.31	20230828	2605	13.82	20240417	2.10	N	005360	1000	188 억	196130	N	N	0	N	N
103	20240513	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	2975	-120	5	-3.88	1032722470	343246	41.89	3095	3095	2960	4020	2170	3095	3004.95	1.04	-41630	3248	3171	3018	2941	2788	3210	2980	189	925	1000	1980	5	1	18897307	562	-9.63	0.59	12	1.82	-309.00	5080.00	5230	20230828	-43.12	2605	20240417	14.20	3340	-10.93	20240104	2605	14.20	20240417	5230	-43.12	20230828	2605	14.20	20240417	2.10	N	005360	1000	188 억	196130	N	N	0	N	N
104	20240513	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	3020	-75	5	-2.42	818431040	271545	33.14	3095	3095	2960	4020	2170	3095	3009.49	1.04	-40465	3248	3171	3018	2941	2788	3210	2980	189	925	1000	1980	5	1	18897307	571	-9.77	0.59	12	1.44	-309.00	5080.00	5230	20230828	-42.26	2605	20240417	15.93	3340	-9.58	20240104	2605	15.93	20240417	5230	-42.26	20230828	2605	15.93	20240417	2.10	N	005360	1000	188 억	196130	N	N	0	N	N
105	20240513	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	2985	-110	5	-3.55	262361935	85792	10.47	3095	3095	2985	4020	2170	3095	3050.76	1.04	-20596	3248	3171	3018	2941	2788	3210	2980	189	925	1000	1980	5	1	18897307	564	-9.66	0.59	12	0.45	-309.00	5080.00	5230	20230828	-42.93	2605	20240417	14.59	3340	-10.63	20240104	2605	14.59	20240417	5230	-42.93	20230828	2605	14.59	20240417	2.10	N	005360	1000	188 억	196130	N	N	0	N	N
106	20240510	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	3095	200	2	6.91	2372298345	792636	174.05	2930	3095	2865	3760	2030	2895	2991.63	0.67	70299	2995	2945	2890	2840	2785	2917	2812	189	865	1000	1850	5	1	18897307	585	-10.02	0.61	12	4.19	-309.00	5080.00	5230	20230828	-40.82	2605	20240417	18.81	3340	-7.34	20240104	2605	18.81	20240417	5230	-40.82	20230828	2605	18.81	20240417	2.12	N	005360	1000	188 억	127472	N	N	0	N	N
107	20240510	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	3005	110	2	3.80	1622025400	546680	120.04	2930	3080	2865	3760	2030	2895	2967.05	0.67	50735	2995	2945	2890	2840	2785	2917	2812	189	865	1000	1850	5	1	18897307	568	-9.72	0.59	12	2.89	-309.00	5080.00	5230	20230828	-42.54	2605	20240417	15.36	3340	-10.03	20240104	2605	15.36	20240417	5230	-42.54	20230828	2605	15.36	20240417	2.12	N	005360	1000	188 억	127472	N	N	0	N	N
108	20240510	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	2930	35	2	1.21	598384645	205432	45.11	2930	2965	2865	3760	2030	2895	2912.81	0.67	40759	2995	2945	2890	2840	2785	2917	2812	189	865	1000	1850	5	1	18897307	554	-9.48	0.58	12	1.09	-309.00	5080.00	5230	20230828	-43.98	2605	20240417	12.48	3340	-12.28	20240104	2605	12.48	20240417	5230	-43.98	20230828	2605	12.48	20240417	2.12	N	005360	1000	188 억	127472	N	N	0	N	N
109	20240510	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	2920	25	2	0.86	527417750	181118	39.77	2930	2965	2865	3760	2030	2895	2912.01	0.67	27759	2995	2945	2890	2840	2785	2917	2812	189	865	1000	1850	5	1	18897307	552	-9.45	0.57	12	0.96	-309.00	5080.00	5230	20230828	-44.17	2605	20240417	12.09	3340	-12.57	20240104	2605	12.09	20240417	5230	-44.17	20230828	2605	12.09	20240417	2.12	N	005360	1000	188 억	127472	N	N	0	N	N
110	20240510	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	2915	20	2	0.69	505825370	173716	38.15	2930	2965	2865	3760	2030	2895	2911.79	0.67	27204	2995	2945	2890	2840	2785	2917	2812	189	865	1000	1850	5	1	18897307	551	-9.43	0.57	12	0.92	-309.00	5080.00	5230	20230828	-44.26	2605	20240417	11.90	3340	-12.72	20240104	2605	11.90	20240417	5230	-44.26	20230828	2605	11.90	20240417	2.12	N	005360	1000	188 억	127472	N	N	0	N	N
111	20240510	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2935	40	2	1.38	466319235	160156	35.17	2930	2965	2865	3760	2030	2895	2911.66	0.67	32514	2995	2945	2890	2840	2785	2917	2812	189	865	1000	1850	5	1	18897307	555	-9.50	0.58	12	0.85	-309.00	5080.00	5230	20230828	-43.88	2605	20240417	12.67	3340	-12.13	20240104	2605	12.67	20240417	5230	-43.88	20230828	2605	12.67	20240417	2.12	N	005360	1000	188 억	127472	N	N	0	N	N
112	20240510	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	10	2	0.35	384133700	131993	28.98	2930	2965	2865	3760	2030	2895	2910.26	0.67	34184	2995	2945	2890	2840	2785	2917	2812	189	865	1000	1850	5	1	18897307	549	-9.40	0.57	12	0.70	-309.00	5080.00	5230	20230828	-44.46	2605	20240417	11.52	3340	-13.02	20240104	2605	11.52	20240417	5230	-44.46	20230828	2605	11.52	20240417	2.12	N	005360	1000	188 억	127472	N	N	0	N	N
113	20240510	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	2925	30	2	1.04	41909265	14312	3.14	2930	2950	2910	3760	2030	2895	2928.26	0.67	5675	2995	2945	2890	2840	2785	2917	2812	189	865	1000	1850	5	1	18897307	553	-9.47	0.58	12	0.08	-309.00	5080.00	5230	20230828	-44.07	2605	20240417	12.28	3340	-12.43	20240104	2605	12.28	20240417	5230	-44.07	20230828	2605	12.28	20240417	2.12	N	005360	1000	188 억	127472	N	N	0	N	N
114	20240509	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	2895	110	2	3.95	1290446195	447016	678.70	2935	2940	2835	3620	1950	2785	2886.80	1.10	-78045	2825	2805	2785	2765	2745	2815	2775	189	835	1000	1780	5	1	18897307	547	-9.37	0.57	12	2.37	-309.00	5080.00	5230	20230828	-44.65	2605	20240417	11.13	3340	-13.32	20240104	2605	11.13	20240417	5230	-44.65	20230828	2605	11.13	20240417	2.17	N	005360	1000	188 억	206998	N	N	0	N	N
115	20240509	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	85	2	3.05	1175234495	407092	618.08	2935	2940	2835	3620	1950	2785	2886.90	1.10	-90089	2825	2805	2785	2765	2745	2815	2775	189	835	1000	1780	5	1	18897307	542	-9.29	0.56	12	2.15	-309.00	5080.00	5230	20230828	-45.12	2605	20240417	10.17	3340	-14.07	20240104	2605	10.17	20240417	5230	-45.12	20230828	2605	10.17	20240417	2.17	N	005360	1000	188 억	206998	N	N	0	N	N
116	20240509	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	75	2	2.69	1129320400	391086	593.78	2935	2940	2835	3620	1950	2785	2887.65	1.10	-96369	2825	2805	2785	2765	2745	2815	2775	189	835	1000	1780	5	1	18897307	540	-9.26	0.56	12	2.07	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	2.17	N	005360	1000	188 억	206998	N	N	0	N	N
117	20240509	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	75	2	2.69	1103250845	381982	579.96	2935	2940	2835	3620	1950	2785	2888.23	1.10	-97534	2825	2805	2785	2765	2745	2815	2775	189	835	1000	1780	5	1	18897307	540	-9.26	0.56	12	2.02	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	2.17	N	005360	1000	188 억	206998	N	N	0	N	N
118	20240509	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	75	2	2.69	1064414195	368393	559.32	2935	2940	2835	3620	1950	2785	2889.34	1.10	-98036	2825	2805	2785	2765	2745	2815	2775	189	835	1000	1780	5	1	18897307	540	-9.26	0.56	12	1.95	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	2.17	N	005360	1000	188 억	206998	N	N	0	N	N
119	20240509	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	2875	90	2	3.23	1006757280	348352	528.90	2935	2940	2835	3620	1950	2785	2890.06	1.10	-97088	2825	2805	2785	2765	2745	2815	2775	189	835	1000	1780	5	1	18897307	543	-9.30	0.57	12	1.84	-309.00	5080.00	5230	20230828	-45.03	2605	20240417	10.36	3340	-13.92	20240104	2605	10.36	20240417	5230	-45.03	20230828	2605	10.36	20240417	2.17	N	005360	1000	188 억	206998	N	N	0	N	N
120	20240509	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	75	2	2.69	936926900	323974	491.88	2935	2940	2835	3620	1950	2785	2891.98	1.10	-94650	2825	2805	2785	2765	2745	2815	2775	189	835	1000	1780	5	1	18897307	540	-9.26	0.56	12	1.71	-309.00	5080.00	5230	20230828	-45.32	2605	20240417	9.79	3340	-14.37	20240104	2605	9.79	20240417	5230	-45.32	20230828	2605	9.79	20240417	2.17	N	005360	1000	188 억	206998	N	N	0	N	N
121	20240509	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	2895	110	2	3.95	260443050	89388	135.72	2935	2940	2855	3620	1950	2785	2913.62	1.10	-28240	2825	2805	2785	2765	2745	2815	2775	189	835	1000	1780	5	1	18897307	547	-9.37	0.57	12	0.47	-309.00	5080.00	5230	20230828	-44.65	2605	20240417	11.13	3340	-13.32	20240104	2605	11.13	20240417	5230	-44.65	20230828	2605	11.13	20240417	2.17	N	005360	1000	188 억	206998	N	N	0	N	N
122	20240508	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	15	2	0.54	138439445	49739	149.58	2770	2805	2765	3600	1940	2770	2783.25	1.04	11583	2796	2782	2766	2752	2736	2785	2755	189	830	1000	1770	5	1	18897307	526	-9.01	0.55	12	0.26	-309.00	5080.00	5230	20230828	-46.75	2605	20240417	6.91	3340	-16.62	20240104	2605	6.91	20240417	5230	-46.75	20230828	2605	6.91	20240417	2.17	N	005360	1000	188 억	195757	N	N	0	N	N
123	20240508	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	20	2	0.72	109958050	39536	118.89	2770	2795	2765	3600	1940	2770	2781.21	1.04	10816	2796	2782	2766	2752	2736	2785	2755	189	830	1000	1770	5	1	18897307	527	-9.03	0.55	12	0.21	-309.00	5080.00	5230	20230828	-46.65	2605	20240417	7.10	3340	-16.47	20240104	2605	7.10	20240417	5230	-46.65	20230828	2605	7.10	20240417	2.17	N	005360	1000	188 억	195757	N	N	0	N	N
124	20240508	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	15	2	0.54	70987590	25566	76.88	2770	2790	2765	3600	1940	2770	2776.64	1.04	9378	2796	2782	2766	2752	2736	2785	2755	189	830	1000	1770	5	1	18897307	526	-9.01	0.55	12	0.14	-309.00	5080.00	5230	20230828	-46.75	2605	20240417	6.91	3340	-16.62	20240104	2605	6.91	20240417	5230	-46.75	20230828	2605	6.91	20240417	2.17	N	005360	1000	188 억	195757	N	N	0	N	N
125	20240508	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	2775	5	2	0.18	46224135	16663	50.11	2770	2780	2765	3600	1940	2770	2774.06	1.04	1435	2796	2782	2766	2752	2736	2785	2755	189	830	1000	1770	5	1	18897307	524	-8.98	0.55	12	0.09	-309.00	5080.00	5230	20230828	-46.94	2605	20240417	6.53	3340	-16.92	20240104	2605	6.53	20240417	5230	-46.94	20230828	2605	6.53	20240417	2.17	N	005360	1000	188 억	195757	N	N	0	N	N
126	20240508	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	0	3	0.00	34396820	12401	37.29	2770	2780	2765	3600	1940	2770	2773.71	1.04	1435	2796	2782	2766	2752	2736	2785	2755	189	830	1000	1770	5	1	18897307	523	-8.96	0.55	12	0.07	-309.00	5080.00	5230	20230828	-47.04	2605	20240417	6.33	3340	-17.07	20240104	2605	6.33	20240417	5230	-47.04	20230828	2605	6.33	20240417	2.17	N	005360	1000	188 억	195757	N	N	0	N	N
127	20240508	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	2775	5	2	0.18	24127795	8696	26.15	2770	2780	2765	3600	1940	2770	2774.59	1.04	1319	2796	2782	2766	2752	2736	2785	2755	189	830	1000	1770	5	1	18897307	524	-8.98	0.55	12	0.05	-309.00	5080.00	5230	20230828	-46.94	2605	20240417	6.53	3340	-16.92	20240104	2605	6.53	20240417	5230	-46.94	20230828	2605	6.53	20240417	2.17	N	005360	1000	188 억	195757	N	N	0	N	N
128	20240508	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	2775	5	2	0.18	18989015	6843	20.58	2770	2780	2765	3600	1940	2770	2774.95	1.04	1063	2796	2782	2766	2752	2736	2785	2755	189	830	1000	1770	5	1	18897307	524	-8.98	0.55	12	0.04	-309.00	5080.00	5230	20230828	-46.94	2605	20240417	6.53	3340	-16.92	20240104	2605	6.53	20240417	5230	-46.94	20230828	2605	6.53	20240417	2.17	N	005360	1000	188 억	195757	N	N	0	N	N
129	20240508	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	0	3	0.00	611985	221	0.66	2770	2770	2765	3600	1940	2770	2769.16	1.04	-19	2796	2782	2766	2752	2736	2785	2755	189	830	1000	1770	5	1	18897307	523	-8.96	0.55	12	0.00	-309.00	5080.00	5230	20230828	-47.04	2605	20240417	6.33	3340	-17.07	20240104	2605	6.33	20240417	5230	-47.04	20230828	2605	6.33	20240417	2.17	N	005360	1000	188 억	195757	N	N	0	N	N
130	20240503	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	0	3	0.00	85010215	30741	57.95	2780	2785	2750	3600	1940	2770	2765.37	1.00	4129	2840	2805	2745	2710	2650	2775	2680	189	830	1000	1770	5	1	18897307	523	-8.96	0.55	12	0.16	-309.00	5080.00	5230	20230828	-47.04	2605	20240417	6.33	3340	-17.07	20240104	2605	6.33	20240417	5230	-47.04	20230828	2605	6.33	20240417	2.20	N	005360	1000	188 억	189202	N	N	1	N	N
131	20240503	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	2765	-5	5	-0.18	82616760	29876	56.32	2780	2785	2750	3600	1940	2770	2765.32	1.00	4042	2840	2805	2745	2710	2650	2775	2680	189	830	1000	1770	5	1	18897307	523	-8.95	0.54	12	0.16	-309.00	5080.00	5230	20230828	-47.13	2605	20240417	6.14	3340	-17.22	20240104	2605	6.14	20240417	5230	-47.13	20230828	2605	6.14	20240417	2.20	N	005360	1000	188 억	189202	N	N	22	N	N
132	20240503	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	2765	-5	5	-0.18	62767915	22683	42.76	2780	2785	2750	3600	1940	2770	2767.18	1.00	2792	2840	2805	2745	2710	2650	2775	2680	189	830	1000	1770	5	1	18897307	523	-8.95	0.54	12	0.12	-309.00	5080.00	5230	20230828	-47.13	2605	20240417	6.14	3340	-17.22	20240104	2605	6.14	20240417	5230	-47.13	20230828	2605	6.14	20240417	2.20	N	005360	1000	188 억	189202	N	N	22	N	N
133	20240503	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	2775	5	2	0.18	60173230	21746	40.99	2780	2785	2750	3600	1940	2770	2767.09	1.00	2328	2840	2805	2745	2710	2650	2775	2680	189	830	1000	1770	5	1	18897307	524	-8.98	0.55	12	0.12	-309.00	5080.00	5230	20230828	-46.94	2605	20240417	6.53	3340	-16.92	20240104	2605	6.53	20240417	5230	-46.94	20230828	2605	6.53	20240417	2.20	N	005360	1000	188 억	189202	N	N	22	N	N
134	20240503	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	2760	-10	5	-0.36	53276890	19258	36.30	2780	2785	2750	3600	1940	2770	2766.48	1.00	2321	2840	2805	2745	2710	2650	2775	2680	189	830	1000	1770	5	1	18897307	522	-8.93	0.54	12	0.10	-309.00	5080.00	5230	20230828	-47.23	2605	20240417	5.95	3340	-17.37	20240104	2605	5.95	20240417	5230	-47.23	20230828	2605	5.95	20240417	2.20	N	005360	1000	188 억	189202	N	N	22	N	N
135	20240503	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	2760	-10	5	-0.36	45632155	16493	31.09	2780	2785	2750	3600	1940	2770	2766.76	1.00	2244	2840	2805	2745	2710	2650	2775	2680	189	830	1000	1770	5	1	18897307	522	-8.93	0.54	12	0.09	-309.00	5080.00	5230	20230828	-47.23	2605	20240417	5.95	3340	-17.37	20240104	2605	5.95	20240417	5230	-47.23	20230828	2605	5.95	20240417	2.20	N	005360	1000	188 억	189202	N	N	22	N	N
136	20240503	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	0	3	0.00	26028605	9396	17.71	2780	2785	2750	3600	1940	2770	2770.18	1.00	1613	2840	2805	2745	2710	2650	2775	2680	189	830	1000	1770	5	1	18897307	523	-8.96	0.55	12	0.05	-309.00	5080.00	5230	20230828	-47.04	2605	20240417	6.33	3340	-17.07	20240104	2605	6.33	20240417	5230	-47.04	20230828	2605	6.33	20240417	2.20	N	005360	1000	188 억	189202	N	N	22	N	N
137	20240503	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	15	2	0.54	4117280	1481	2.79	2780	2785	2775	3600	1940	2770	2780.07	1.00	345	2840	2805	2745	2710	2650	2775	2680	189	830	1000	1770	5	1	18897307	526	-9.01	0.55	12	0.01	-309.00	5080.00	5230	20230828	-46.75	2605	20240417	6.91	3340	-16.62	20240104	2605	6.91	20240417	5230	-46.75	20230828	2605	6.91	20240417	2.20	N	005360	1000	188 억	189202	N	N	22	N	N
138	20240502	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	10	2	0.36	142746275	52034	158.57	2780	2780	2685	3585	1935	2760	2743.30	0.95	11747	2783	2771	2758	2746	2733	2777	2752	189	825	1000	1760	5	1	18897307	523	-8.96	0.55	12	0.28	-309.00	5080.00	5230	20230828	-47.04	2605	20240417	6.33	3340	-17.07	20240104	2605	6.33	20240417	5230	-47.04	20230828	2605	6.33	20240417	2.21	N	005360	1000	188 억	179053	N	N	22	N	N
139	20240502	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	2775	15	2	0.54	132815310	48449	147.64	2780	2780	2685	3585	1935	2760	2741.34	0.95	11625	2783	2771	2758	2746	2733	2777	2752	189	825	1000	1760	5	1	18897307	524	-8.98	0.55	12	0.26	-309.00	5080.00	5230	20230828	-46.94	2605	20240417	6.53	3340	-16.92	20240104	2605	6.53	20240417	5230	-46.94	20230828	2605	6.53	20240417	2.21	N	005360	1000	188 억	179053	N	N	0	N	N
140	20240502	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	2760	0	3	0.00	127932125	46685	142.27	2780	2780	2685	3585	1935	2760	2740.33	0.95	11601	2783	2771	2758	2746	2733	2777	2752	189	825	1000	1760	5	1	18897307	522	-8.93	0.54	12	0.25	-309.00	5080.00	5230	20230828	-47.23	2605	20240417	5.95	3340	-17.37	20240104	2605	5.95	20240417	5230	-47.23	20230828	2605	5.95	20240417	2.21	N	005360	1000	188 억	179053	N	N	0	N	N
141	20240502	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	2760	0	3	0.00	110265605	40271	122.72	2780	2780	2685	3585	1935	2760	2738.09	0.95	8822	2783	2771	2758	2746	2733	2777	2752	189	825	1000	1760	5	1	18897307	522	-8.93	0.54	12	0.21	-309.00	5080.00	5230	20230828	-47.23	2605	20240417	5.95	3340	-17.37	20240104	2605	5.95	20240417	5230	-47.23	20230828	2605	5.95	20240417	2.21	N	005360	1000	188 억	179053	N	N	0	N	N
142	20240502	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	-10	5	-0.36	95869660	35035	106.77	2780	2780	2685	3585	1935	2760	2736.40	0.95	5251	2783	2771	2758	2746	2733	2777	2752	189	825	1000	1760	5	1	18897307	520	-8.90	0.54	12	0.19	-309.00	5080.00	5230	20230828	-47.42	2605	20240417	5.57	3340	-17.66	20240104	2605	5.57	20240417	5230	-47.42	20230828	2605	5.57	20240417	2.21	N	005360	1000	188 억	179053	N	N	0	N	N
143	20240502	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	-10	5	-0.36	64332445	23457	71.48	2780	2780	2685	3585	1935	2760	2742.57	0.95	3402	2783	2771	2758	2746	2733	2777	2752	189	825	1000	1760	5	1	18897307	520	-8.90	0.54	12	0.12	-309.00	5080.00	5230	20230828	-47.42	2605	20240417	5.57	3340	-17.66	20240104	2605	5.57	20240417	5230	-47.42	20230828	2605	5.57	20240417	2.21	N	005360	1000	188 억	179053	N	N	0	N	N
144	20240502	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	-10	5	-0.36	51387400	18746	57.13	2780	2780	2685	3585	1935	2760	2741.25	0.95	1162	2783	2771	2758	2746	2733	2777	2752	189	825	1000	1760	5	1	18897307	520	-8.90	0.54	12	0.10	-309.00	5080.00	5230	20230828	-47.42	2605	20240417	5.57	3340	-17.66	20240104	2605	5.57	20240417	5230	-47.42	20230828	2605	5.57	20240417	2.21	N	005360	1000	188 억	179053	N	N	0	N	N
145	20240502	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	20	2	0.72	2132260	767	2.34	2780	2780	2780	3585	1935	2760	2780.00	0.95	-85	2783	2771	2758	2746	2733	2777	2752	189	825	1000	1760	5	1	18897307	525	-9.00	0.55	12	0.00	-309.00	5080.00	5230	20230828	-46.85	2605	20240417	6.72	3340	-16.77	20240104	2605	6.72	20240417	5230	-46.85	20230828	2605	6.72	20240417	2.21	N	005360	1000	188 억	179053	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History