KissMeData/077500/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5880	110	2	1.91	238047760	41009	110.32	5750	5880	5750	7500	4040	5770	5804.76	55.98	10762	5910	5840	5800	5730	5690	5820	5710	115	1730	500	3570	10	1	21794015	1281	7.82	0.60	12	0.19	752.00	9867.00	11350	20240223	-48.19	4750	20231207	23.79	11350	-48.19	20240223	5750	2.26	20240628	19100	-69.21	20230915	4750	23.79	20231207	3.86	N	077500	500	114 억	12200485	N	N	50	N	N
3	20240628	150703	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5850	80	2	1.39	201361830	34744	93.46	5750	5870	5750	7500	4040	5770	5795.59	55.98	11920	5910	5840	5800	5730	5690	5820	5710	115	1730	500	3570	10	1	21794015	1275	7.78	0.59	12	0.16	752.00	9867.00	11350	20240223	-48.46	4750	20231207	23.16	11350	-48.46	20240223	5750	1.74	20240628	19100	-69.37	20230915	4750	23.16	20231207	3.86	N	077500	500	114 억	12200485	N	N	58	N	N
4	20240628	140703	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5860	90	2	1.56	181022570	31256	84.08	5750	5870	5750	7500	4040	5770	5791.61	55.98	12123	5910	5840	5800	5730	5690	5820	5710	115	1730	500	3570	10	1	21794015	1277	7.79	0.59	12	0.14	752.00	9867.00	11350	20240223	-48.37	4750	20231207	23.37	11350	-48.37	20240223	5750	1.91	20240628	19100	-69.32	20230915	4750	23.37	20231207	3.86	N	077500	500	114 억	12200485	N	N	58	N	N
5	20240628	130702	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5800	30	2	0.52	152111760	26302	70.75	5750	5830	5750	7500	4040	5770	5783.28	55.98	9005	5910	5840	5800	5730	5690	5820	5710	115	1730	500	3570	10	1	21794015	1264	7.71	0.59	12	0.12	752.00	9867.00	11350	20240223	-48.90	4750	20231207	22.11	11350	-48.90	20240223	5750	0.87	20240628	19100	-69.63	20230915	4750	22.11	20231207	3.86	N	077500	500	114 억	12200485	N	N	58	N	N
6	20240628	120702	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5780	10	2	0.17	126371610	21863	58.81	5750	5830	5750	7500	4040	5770	5780.16	55.98	6582	5910	5840	5800	5730	5690	5820	5710	115	1730	500	3570	10	1	21794015	1260	7.69	0.59	12	0.10	752.00	9867.00	11350	20240223	-49.07	4750	20231207	21.68	11350	-49.07	20240223	5750	0.52	20240628	19100	-69.74	20230915	4750	21.68	20231207	3.86	N	077500	500	114 억	12200485	N	N	58	N	N
7	20240628	110651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5780	10	2	0.17	116383610	20135	54.16	5750	5830	5750	7500	4040	5770	5780.16	55.98	6975	5910	5840	5800	5730	5690	5820	5710	115	1730	500	3570	10	1	21794015	1260	7.69	0.59	12	0.09	752.00	9867.00	11350	20240223	-49.07	4750	20231207	21.68	11350	-49.07	20240223	5750	0.52	20240628	19100	-69.74	20230915	4750	21.68	20231207	3.86	N	077500	500	114 억	12200485	N	N	58	N	N
8	20240628	100648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5800	30	2	0.52	63582560	10995	29.58	5750	5830	5750	7500	4040	5770	5782.86	55.98	3680	5910	5840	5800	5730	5690	5820	5710	115	1730	500	3570	10	1	21794015	1264	7.71	0.59	12	0.05	752.00	9867.00	11350	20240223	-48.90	4750	20231207	22.11	11350	-48.90	20240223	5750	0.87	20240628	19100	-69.63	20230915	4750	22.11	20231207	3.86	N	077500	500	114 억	12200485	N	N	58	N	N
9	20240628	090650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5770	0	3	0.00	18623940	3233	8.70	5750	5820	5750	7500	4040	5770	5760.58	55.98	1965	5910	5840	5800	5730	5690	5820	5710	115	1730	500	3570	10	1	21794015	1258	7.67	0.58	12	0.01	752.00	9867.00	11350	20240223	-49.16	4750	20231207	21.47	11350	-49.16	20240223	5750	0.35	20240628	19100	-69.79	20230915	4750	21.47	20231207	3.86	N	077500	500	114 억	12200485	N	N	58	N	N
10	20240627	160644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5770	-80	5	-1.37	214781970	37042	107.57	5850	5870	5760	7600	4100	5850	5798.90	56.00	-4025	5943	5896	5873	5826	5803	5885	5815	115	1750	500	3620	10	1	21794015	1258	7.67	0.58	12	0.17	752.00	9867.00	11350	20240223	-49.16	4750	20231207	21.47	11350	-49.16	20240223	5760	0.17	20240627	19100	-69.79	20230915	4750	21.47	20231207	3.94	N	077500	500	114 억	12204510	N	N	58	N	N
11	20240627	150651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5790	-60	5	-1.03	177631810	30599	88.86	5850	5870	5760	7600	4100	5850	5805.15	56.00	-4188	5943	5896	5873	5826	5803	5885	5815	115	1750	500	3620	10	1	21794015	1262	7.70	0.59	12	0.14	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5760	0.52	20240627	19100	-69.69	20230915	4750	21.89	20231207	3.94	N	077500	500	114 억	12204510	N	N	288	N	N
12	20240627	140647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5810	-40	5	-0.68	150846690	25966	75.40	5850	5870	5770	7600	4100	5850	5809.39	56.00	-4228	5943	5896	5873	5826	5803	5885	5815	115	1750	500	3620	10	1	21794015	1266	7.73	0.59	12	0.12	752.00	9867.00	11350	20240223	-48.81	4750	20231207	22.32	11350	-48.81	20240223	5770	0.69	20240627	19100	-69.58	20230915	4750	22.32	20231207	3.94	N	077500	500	114 억	12204510	N	N	288	N	N
13	20240627	130647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5820	-30	5	-0.51	86924030	14931	43.36	5850	5870	5800	7600	4100	5850	5821.72	56.00	-3764	5943	5896	5873	5826	5803	5885	5815	115	1750	500	3620	10	1	21794015	1268	7.74	0.59	12	0.07	752.00	9867.00	11350	20240223	-48.72	4750	20231207	22.53	11350	-48.72	20240223	5780	0.69	20240118	19100	-69.53	20230915	4750	22.53	20231207	3.94	N	077500	500	114 억	12204510	N	N	288	N	N
14	20240627	120650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5830	-20	5	-0.34	62378070	10703	31.08	5850	5870	5800	7600	4100	5850	5828.09	56.00	-3410	5943	5896	5873	5826	5803	5885	5815	115	1750	500	3620	10	1	21794015	1271	7.75	0.59	12	0.05	752.00	9867.00	11350	20240223	-48.63	4750	20231207	22.74	11350	-48.63	20240223	5780	0.87	20240118	19100	-69.48	20230915	4750	22.74	20231207	3.94	N	077500	500	114 억	12204510	N	N	288	N	N
15	20240627	110649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5830	-20	5	-0.34	36037580	6172	17.92	5850	5870	5820	7600	4100	5850	5838.88	56.00	-2494	5943	5896	5873	5826	5803	5885	5815	115	1750	500	3620	10	1	21794015	1271	7.75	0.59	12	0.03	752.00	9867.00	11350	20240223	-48.63	4750	20231207	22.74	11350	-48.63	20240223	5780	0.87	20240118	19100	-69.48	20230915	4750	22.74	20231207	3.94	N	077500	500	114 억	12204510	N	N	288	N	N
16	20240627	100648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5840	-10	5	-0.17	16600020	2842	8.25	5850	5870	5820	7600	4100	5850	5840.96	56.00	-1471	5943	5896	5873	5826	5803	5885	5815	115	1750	500	3620	10	1	21794015	1273	7.77	0.59	12	0.01	752.00	9867.00	11350	20240223	-48.55	4750	20231207	22.95	11350	-48.55	20240223	5780	1.04	20240118	19100	-69.42	20230915	4750	22.95	20231207	3.94	N	077500	500	114 억	12204510	N	N	288	N	N
17	20240627	090647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5870	20	2	0.34	6294720	1075	3.12	5850	5870	5830	7600	4100	5850	5855.55	56.00	-926	5943	5896	5873	5826	5803	5885	5815	115	1750	500	3620	10	1	21794015	1279	7.81	0.59	12	0.00	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5780	1.56	20240118	19100	-69.27	20230915	4750	23.58	20231207	3.94	N	077500	500	114 억	12204510	N	N	288	N	N
18	20240626	160646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5850	-40	5	-0.68	201603560	34310	57.26	5890	5920	5850	7650	4130	5890	5876.21	56.02	-3246	5996	5942	5876	5822	5756	5970	5850	115	1760	500	3650	10	1	21794015	1275	7.78	0.59	12	0.16	752.00	9867.00	11350	20240223	-48.46	4750	20231207	23.16	11350	-48.46	20240223	5780	1.21	20240118	19100	-69.37	20230915	4750	23.16	20231207	4.04	N	077500	500	114 억	12208434	N	N	288	N	N
19	20240626	150648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5870	-20	5	-0.34	187238540	31858	53.16	5890	5920	5850	7650	4130	5890	5877.28	56.02	-3402	5996	5942	5876	5822	5756	5970	5850	115	1760	500	3650	10	1	21794015	1279	7.81	0.59	12	0.15	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5780	1.56	20240118	19100	-69.27	20230915	4750	23.58	20231207	4.04	N	077500	500	114 억	12208434	N	N	129	N	N
20	20240626	140646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5870	-20	5	-0.34	159825720	27187	45.37	5890	5920	5850	7650	4130	5890	5878.76	56.02	-4727	5996	5942	5876	5822	5756	5970	5850	115	1760	500	3650	10	1	21794015	1279	7.81	0.59	12	0.12	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5780	1.56	20240118	19100	-69.27	20230915	4750	23.58	20231207	4.04	N	077500	500	114 억	12208434	N	N	129	N	N
21	20240626	130648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5880	-10	5	-0.17	131633520	22398	37.38	5890	5920	5850	7650	4130	5890	5877.02	56.02	-4704	5996	5942	5876	5822	5756	5970	5850	115	1760	500	3650	10	1	21794015	1281	7.82	0.60	12	0.10	752.00	9867.00	11350	20240223	-48.19	4750	20231207	23.79	11350	-48.19	20240223	5780	1.73	20240118	19100	-69.21	20230915	4750	23.79	20231207	4.04	N	077500	500	114 억	12208434	N	N	129	N	N
22	20240626	120647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5870	-20	5	-0.34	118730740	20197	33.70	5890	5920	5850	7650	4130	5890	5878.63	56.02	-4200	5996	5942	5876	5822	5756	5970	5850	115	1760	500	3650	10	1	21794015	1279	7.81	0.59	12	0.09	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5780	1.56	20240118	19100	-69.27	20230915	4750	23.58	20231207	4.04	N	077500	500	114 억	12208434	N	N	129	N	N
23	20240626	110648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5900	10	2	0.17	98815110	16801	28.04	5890	5920	5850	7650	4130	5890	5881.50	56.02	-4343	5996	5942	5876	5822	5756	5970	5850	115	1760	500	3650	10	1	21794015	1286	7.85	0.60	12	0.08	752.00	9867.00	11350	20240223	-48.02	4750	20231207	24.21	11350	-48.02	20240223	5780	2.08	20240118	19100	-69.11	20230915	4750	24.21	20231207	4.04	N	077500	500	114 억	12208434	N	N	129	N	N
24	20240626	100646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5850	-40	5	-0.68	65751060	11166	18.63	5890	5920	5850	7650	4130	5890	5888.51	56.02	-5341	5996	5942	5876	5822	5756	5970	5850	115	1760	500	3650	10	1	21794015	1275	7.78	0.59	12	0.05	752.00	9867.00	11350	20240223	-48.46	4750	20231207	23.16	11350	-48.46	20240223	5780	1.21	20240118	19100	-69.37	20230915	4750	23.16	20231207	4.04	N	077500	500	114 억	12208434	N	N	129	N	N
25	20240626	090647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5900	10	2	0.17	4829910	820	1.37	5890	5910	5880	7650	4130	5890	5890.13	56.02	-486	5996	5942	5876	5822	5756	5970	5850	115	1760	500	3650	10	1	21794015	1286	7.85	0.60	12	0.00	752.00	9867.00	11350	20240223	-48.02	4750	20231207	24.21	11350	-48.02	20240223	5780	2.08	20240118	19100	-69.11	20230915	4750	24.21	20231207	4.04	N	077500	500	114 억	12208434	N	N	129	N	N
26	20240625	160646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5890	10	2	0.17	343889400	58755	55.34	5810	5930	5810	7640	4120	5880	5851.67	56.00	4171	6086	5982	5896	5792	5706	5940	5750	115	1760	500	3640	10	1	21794015	1284	7.83	0.60	12	0.27	752.00	9867.00	11350	20240223	-48.11	4750	20231207	24.00	11350	-48.11	20240223	5780	1.90	20240118	19100	-69.16	20230915	4750	24.00	20231207	4.03	N	077500	500	114 억	12203759	N	N	129	N	N
27	20240625	150642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5880	0	3	0.00	314326730	53733	50.61	5810	5930	5810	7640	4120	5880	5849.79	56.00	4430	6086	5982	5896	5792	5706	5940	5750	115	1760	500	3640	10	1	21794015	1281	7.82	0.60	12	0.25	752.00	9867.00	11350	20240223	-48.19	4750	20231207	23.79	11350	-48.19	20240223	5780	1.73	20240118	19100	-69.21	20230915	4750	23.79	20231207	4.03	N	077500	500	114 억	12203759	N	N	3	N	N
28	20240625	140646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5890	10	2	0.17	301059190	51472	48.48	5810	5930	5810	7640	4120	5880	5848.99	56.00	2980	6086	5982	5896	5792	5706	5940	5750	115	1760	500	3640	10	1	21794015	1284	7.83	0.60	12	0.24	752.00	9867.00	11350	20240223	-48.11	4750	20231207	24.00	11350	-48.11	20240223	5780	1.90	20240118	19100	-69.16	20230915	4750	24.00	20231207	4.03	N	077500	500	114 억	12203759	N	N	3	N	N
29	20240625	130647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5880	0	3	0.00	236713950	40488	38.13	5810	5930	5810	7640	4120	5880	5846.52	56.00	1055	6086	5982	5896	5792	5706	5940	5750	115	1760	500	3640	10	1	21794015	1281	7.82	0.60	12	0.19	752.00	9867.00	11350	20240223	-48.19	4750	20231207	23.79	11350	-48.19	20240223	5780	1.73	20240118	19100	-69.21	20230915	4750	23.79	20231207	4.03	N	077500	500	114 억	12203759	N	N	3	N	N
30	20240625	120649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5870	-10	5	-0.17	218243580	37343	35.17	5810	5930	5810	7640	4120	5880	5844.30	56.00	289	6086	5982	5896	5792	5706	5940	5750	115	1760	500	3640	10	1	21794015	1279	7.81	0.59	12	0.17	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5780	1.56	20240118	19100	-69.27	20230915	4750	23.58	20231207	4.03	N	077500	500	114 억	12203759	N	N	3	N	N
31	20240625	110648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5860	-20	5	-0.34	193387960	33105	31.18	5810	5930	5810	7640	4120	5880	5841.65	56.00	-576	6086	5982	5896	5792	5706	5940	5750	115	1760	500	3640	10	1	21794015	1277	7.79	0.59	12	0.15	752.00	9867.00	11350	20240223	-48.37	4750	20231207	23.37	11350	-48.37	20240223	5780	1.38	20240118	19100	-69.32	20230915	4750	23.37	20231207	4.03	N	077500	500	114 억	12203759	N	N	3	N	N
32	20240625	100645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5820	-60	5	-1.02	140395900	24028	22.63	5810	5930	5810	7640	4120	5880	5843.01	56.00	-3741	6086	5982	5896	5792	5706	5940	5750	115	1760	500	3640	10	1	21794015	1268	7.74	0.59	12	0.11	752.00	9867.00	11350	20240223	-48.72	4750	20231207	22.53	11350	-48.72	20240223	5780	0.69	20240118	19100	-69.53	20230915	4750	22.53	20231207	4.03	N	077500	500	114 억	12203759	N	N	3	N	N
33	20240625	090646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5910	30	2	0.51	25115080	4303	4.05	5810	5930	5810	7640	4120	5880	5836.64	56.00	1596	6086	5982	5896	5792	5706	5940	5750	115	1760	500	3640	10	1	21794015	1288	7.86	0.60	12	0.02	752.00	9867.00	11350	20240223	-47.93	4750	20231207	24.42	11350	-47.93	20240223	5780	2.25	20240118	19100	-69.06	20230915	4750	24.42	20231207	4.03	N	077500	500	114 억	12203759	N	N	3	N	N
34	20240624	160643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5880	-100	5	-1.67	621680110	105742	89.84	5990	6000	5810	7770	4190	5980	5879.22	55.89	20991	6146	6062	6006	5922	5866	6035	5895	115	1790	500	3700	10	1	21794015	1281	7.82	0.60	12	0.49	752.00	9867.00	11350	20240223	-48.19	4750	20231207	23.79	11350	-48.19	20240223	5780	1.73	20240118	19100	-69.21	20230915	4750	23.79	20231207	4.06	N	077500	500	114 억	12180726	N	N	3	N	N
35	20240624	150644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5870	-110	5	-1.84	599719930	102005	86.67	5990	6000	5810	7770	4190	5980	5879.32	55.89	21101	6146	6062	6006	5922	5866	6035	5895	115	1790	500	3700	10	1	21794015	1279	7.81	0.59	12	0.47	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5780	1.56	20240118	19100	-69.27	20230915	4750	23.58	20231207	4.06	N	077500	500	114 억	12180726	N	N	127	N	N
36	20240624	140645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5870	-110	5	-1.84	505822670	85954	73.03	5990	6000	5830	7770	4190	5980	5884.81	55.89	17294	6146	6062	6006	5922	5866	6035	5895	115	1790	500	3700	10	1	21794015	1279	7.81	0.59	12	0.39	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5780	1.56	20240118	19100	-69.27	20230915	4750	23.58	20231207	4.06	N	077500	500	114 억	12180726	N	N	127	N	N
37	20240624	130643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5890	-90	5	-1.51	411288480	69811	59.32	5990	6000	5840	7770	4190	5980	5891.46	55.89	14745	6146	6062	6006	5922	5866	6035	5895	115	1790	500	3700	10	1	21794015	1284	7.83	0.60	12	0.32	752.00	9867.00	11350	20240223	-48.11	4750	20231207	24.00	11350	-48.11	20240223	5780	1.90	20240118	19100	-69.16	20230915	4750	24.00	20231207	4.06	N	077500	500	114 억	12180726	N	N	127	N	N
38	20240624	120644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5870	-110	5	-1.84	363445520	61673	52.40	5990	6000	5840	7770	4190	5980	5893.11	55.89	10064	6146	6062	6006	5922	5866	6035	5895	115	1790	500	3700	10	1	21794015	1279	7.81	0.59	12	0.28	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5780	1.56	20240118	19100	-69.27	20230915	4750	23.58	20231207	4.06	N	077500	500	114 억	12180726	N	N	127	N	N
39	20240624	110646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5880	-100	5	-1.67	338172820	57377	48.75	5990	6000	5840	7770	4190	5980	5893.87	55.89	8931	6146	6062	6006	5922	5866	6035	5895	115	1790	500	3700	10	1	21794015	1281	7.82	0.60	12	0.26	752.00	9867.00	11350	20240223	-48.19	4750	20231207	23.79	11350	-48.19	20240223	5780	1.73	20240118	19100	-69.21	20230915	4750	23.79	20231207	4.06	N	077500	500	114 억	12180726	N	N	127	N	N
40	20240624	100644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5920	-60	5	-1.00	217752010	36871	31.33	5990	6000	5880	7770	4190	5980	5905.78	55.89	2162	6146	6062	6006	5922	5866	6035	5895	115	1790	500	3700	10	1	21794015	1290	7.87	0.60	12	0.17	752.00	9867.00	11350	20240223	-47.84	4750	20231207	24.63	11350	-47.84	20240223	5780	2.42	20240118	19100	-69.01	20230915	4750	24.63	20231207	4.06	N	077500	500	114 억	12180726	N	N	127	N	N
41	20240624	090644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5980	0	3	0.00	9580010	1602	1.36	5990	6000	5970	7770	4190	5980	5980.03	55.89	-1375	6146	6062	6006	5922	5866	6035	5895	115	1790	500	3700	10	1	21794015	1303	7.95	0.61	12	0.01	752.00	9867.00	11350	20240223	-47.31	4750	20231207	25.89	11350	-47.31	20240223	5780	3.46	20240118	19100	-68.69	20230915	4750	25.89	20231207	4.06	N	077500	500	114 억	12180726	N	N	127	N	N
42	20240621	160622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5980	-120	5	-1.97	701297270	116987	238.74	6050	6090	5950	7930	4270	6100	5994.79	55.93	-8166	6186	6142	6106	6062	6026	6125	6045	115	1830	500	3780	10	1	21794015	1303	7.95	0.61	12	0.54	752.00	9867.00	11350	20240223	-47.31	4750	20231207	25.89	11350	-47.31	20240223	5780	3.46	20240118	19100	-68.69	20230915	4750	25.89	20231207	4.04	N	077500	500	114 억	12189314	N	N	127	N	N
43	20240621	150621	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5980	-120	5	-1.97	645834780	107707	219.81	6050	6090	5950	7930	4270	6100	5996.22	55.93	-6542	6186	6142	6106	6062	6026	6125	6045	115	1830	500	3780	10	1	21794015	1303	7.95	0.61	12	0.49	752.00	9867.00	11350	20240223	-47.31	4750	20231207	25.89	11350	-47.31	20240223	5780	3.46	20240118	19100	-68.69	20230915	4750	25.89	20231207	4.04	N	077500	500	114 억	12189314	N	N	329	N	N
44	20240621	140623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6000	-100	5	-1.64	613654750	102328	208.83	6050	6090	5950	7930	4270	6100	5996.94	55.93	-5344	6186	6142	6106	6062	6026	6125	6045	115	1830	500	3780	10	1	21794015	1308	7.98	0.61	12	0.47	752.00	9867.00	11350	20240223	-47.14	4750	20231207	26.32	11350	-47.14	20240223	5780	3.81	20240118	19100	-68.59	20230915	4750	26.32	20231207	4.04	N	077500	500	114 억	12189314	N	N	329	N	N
45	20240621	130623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5980	-120	5	-1.97	524077890	87339	178.24	6050	6090	5950	7930	4270	6100	6000.50	55.93	-8418	6186	6142	6106	6062	6026	6125	6045	115	1830	500	3780	10	1	21794015	1303	7.95	0.61	12	0.40	752.00	9867.00	11350	20240223	-47.31	4750	20231207	25.89	11350	-47.31	20240223	5780	3.46	20240118	19100	-68.69	20230915	4750	25.89	20231207	4.04	N	077500	500	114 억	12189314	N	N	329	N	N
46	20240621	120626	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6000	-100	5	-1.64	446747490	74416	151.87	6050	6090	5950	7930	4270	6100	6003.38	55.93	-8337	6186	6142	6106	6062	6026	6125	6045	115	1830	500	3780	10	1	21794015	1308	7.98	0.61	12	0.34	752.00	9867.00	11350	20240223	-47.14	4750	20231207	26.32	11350	-47.14	20240223	5780	3.81	20240118	19100	-68.59	20230915	4750	26.32	20231207	4.04	N	077500	500	114 억	12189314	N	N	329	N	N
47	20240621	110624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6010	-90	5	-1.48	392087700	65287	133.24	6050	6090	5950	7930	4270	6100	6005.60	55.93	-7291	6186	6142	6106	6062	6026	6125	6045	115	1830	500	3780	10	1	21794015	1310	7.99	0.61	12	0.30	752.00	9867.00	11350	20240223	-47.05	4750	20231207	26.53	11350	-47.05	20240223	5780	3.98	20240118	19100	-68.53	20230915	4750	26.53	20231207	4.04	N	077500	500	114 억	12189314	N	N	329	N	N
48	20240621	100622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-70	5	-1.15	272981190	45458	92.77	6050	6090	5950	7930	4270	6100	6005.13	55.93	-16780	6186	6142	6106	6062	6026	6125	6045	115	1830	500	3780	10	1	21794015	1314	8.02	0.61	12	0.21	752.00	9867.00	11350	20240223	-46.87	4750	20231207	26.95	11350	-46.87	20240223	5780	4.33	20240118	19100	-68.43	20230915	4750	26.95	20231207	4.04	N	077500	500	114 억	12189314	N	N	329	N	N
49	20240621	090625	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6060	-40	5	-0.66	31178470	5156	10.52	6050	6090	6020	7930	4270	6100	6047.03	55.93	-180	6186	6142	6106	6062	6026	6125	6045	115	1830	500	3780	10	1	21794015	1321	8.06	0.61	12	0.02	752.00	9867.00	11350	20240223	-46.61	4750	20231207	27.58	11350	-46.61	20240223	5780	4.84	20240118	19100	-68.27	20230915	4750	27.58	20231207	4.04	N	077500	500	114 억	12189314	N	N	329	N	N
50	20240620	160620	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6100	-10	5	-0.16	298163070	48820	73.66	6110	6150	6070	7940	4280	6110	6107.40	55.92	633	6316	6212	6156	6052	5996	6185	6025	115	1830	500	3780	10	1	21794015	1329	8.11	0.62	12	0.22	752.00	9867.00	11350	20240223	-46.26	4750	20231207	28.42	11350	-46.26	20240223	5780	5.54	20240118	19100	-68.06	20230915	4750	28.42	20231207	4.05	N	077500	500	114 억	12186732	N	N	329	N	N
51	20240620	150621	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	10	2	0.16	288508920	47238	71.27	6110	6150	6070	7940	4280	6110	6107.56	55.92	919	6316	6212	6156	6052	5996	6185	6025	115	1830	500	3780	10	1	21794015	1334	8.14	0.62	12	0.22	752.00	9867.00	11350	20240223	-46.08	4750	20231207	28.84	11350	-46.08	20240223	5780	5.88	20240118	19100	-67.96	20230915	4750	28.84	20231207	4.05	N	077500	500	114 억	12186732	N	N	491	N	N
52	20240620	140622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	10	2	0.16	218326760	35729	53.91	6110	6150	6070	7940	4280	6110	6110.63	55.92	-1484	6316	6212	6156	6052	5996	6185	6025	115	1830	500	3780	10	1	21794015	1334	8.14	0.62	12	0.16	752.00	9867.00	11350	20240223	-46.08	4750	20231207	28.84	11350	-46.08	20240223	5780	5.88	20240118	19100	-67.96	20230915	4750	28.84	20231207	4.05	N	077500	500	114 억	12186732	N	N	491	N	N
53	20240620	130622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	0	3	0.00	191524520	31344	47.29	6110	6150	6070	7940	4280	6110	6110.40	55.92	-779	6316	6212	6156	6052	5996	6185	6025	115	1830	500	3780	10	1	21794015	1332	8.12	0.62	12	0.14	752.00	9867.00	11350	20240223	-46.17	4750	20231207	28.63	11350	-46.17	20240223	5780	5.71	20240118	19100	-68.01	20230915	4750	28.63	20231207	4.05	N	077500	500	114 억	12186732	N	N	491	N	N
54	20240620	120621	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	-20	5	-0.33	172086810	28152	42.47	6110	6150	6070	7940	4280	6110	6112.77	55.92	309	6316	6212	6156	6052	5996	6185	6025	115	1830	500	3780	10	1	21794015	1327	8.10	0.62	12	0.13	752.00	9867.00	11350	20240223	-46.34	4750	20231207	28.21	11350	-46.34	20240223	5780	5.36	20240118	19100	-68.12	20230915	4750	28.21	20231207	4.05	N	077500	500	114 억	12186732	N	N	491	N	N
55	20240620	110623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6100	-10	5	-0.16	146508580	23954	36.14	6110	6150	6070	7940	4280	6110	6116.25	55.92	596	6316	6212	6156	6052	5996	6185	6025	115	1830	500	3780	10	1	21794015	1329	8.11	0.62	12	0.11	752.00	9867.00	11350	20240223	-46.26	4750	20231207	28.42	11350	-46.26	20240223	5780	5.54	20240118	19100	-68.06	20230915	4750	28.42	20231207	4.05	N	077500	500	114 억	12186732	N	N	491	N	N
56	20240620	100622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	10	2	0.16	95886190	15651	23.61	6110	6150	6080	7940	4280	6110	6126.52	55.92	1365	6316	6212	6156	6052	5996	6185	6025	115	1830	500	3780	10	1	21794015	1334	8.14	0.62	12	0.07	752.00	9867.00	11350	20240223	-46.08	4750	20231207	28.84	11350	-46.08	20240223	5780	5.88	20240118	19100	-67.96	20230915	4750	28.84	20231207	4.05	N	077500	500	114 억	12186732	N	N	491	N	N
57	20240620	090628	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6150	40	2	0.65	27624680	4503	6.79	6110	6150	6100	7940	4280	6110	6134.73	55.92	1174	6316	6212	6156	6052	5996	6185	6025	115	1830	500	3780	10	1	21794015	1340	8.18	0.62	12	0.02	752.00	9867.00	11350	20240223	-45.81	4750	20231207	29.47	11350	-45.81	20240223	5780	6.40	20240118	19100	-67.80	20230915	4750	29.47	20231207	4.05	N	077500	500	114 억	12186732	N	N	491	N	N
58	20240619	160619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	-20	5	-0.33	407834070	66213	100.45	6130	6260	6100	7960	4300	6130	6159.43	55.99	-19672	6236	6182	6136	6082	6036	6210	6110	115	1830	500	3800	10	1	21794015	1332	8.12	0.62	12	0.30	752.00	9867.00	11350	20240223	-46.17	4750	20231207	28.63	11350	-46.17	20240223	5780	5.71	20240118	19100	-68.01	20230915	4750	28.63	20231207	4.08	N	077500	500	114 억	12202000	N	N	491	N	N
59	20240619	150617	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	-10	5	-0.16	375213400	60874	92.35	6130	6260	6100	7960	4300	6130	6163.77	55.99	-16424	6236	6182	6136	6082	6036	6210	6110	115	1830	500	3800	10	1	21794015	1334	8.14	0.62	12	0.28	752.00	9867.00	11350	20240223	-46.08	4750	20231207	28.84	11350	-46.08	20240223	5780	5.88	20240118	19100	-67.96	20230915	4750	28.84	20231207	4.08	N	077500	500	114 억	12202000	N	N	416	N	N
60	20240619	140622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	-20	5	-0.33	337940470	54781	83.11	6130	6260	6100	7960	4300	6130	6168.94	55.99	-15214	6236	6182	6136	6082	6036	6210	6110	115	1830	500	3800	10	1	21794015	1332	8.12	0.62	12	0.25	752.00	9867.00	11350	20240223	-46.17	4750	20231207	28.63	11350	-46.17	20240223	5780	5.71	20240118	19100	-68.01	20230915	4750	28.63	20231207	4.08	N	077500	500	114 억	12202000	N	N	416	N	N
61	20240619	130618	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6100	-30	5	-0.49	319844180	51822	78.62	6130	6260	6100	7960	4300	6130	6171.98	55.99	-14110	6236	6182	6136	6082	6036	6210	6110	115	1830	500	3800	10	1	21794015	1329	8.11	0.62	12	0.24	752.00	9867.00	11350	20240223	-46.26	4750	20231207	28.42	11350	-46.26	20240223	5780	5.54	20240118	19100	-68.06	20230915	4750	28.42	20231207	4.08	N	077500	500	114 억	12202000	N	N	416	N	N
62	20240619	120618	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6140	10	2	0.16	230574890	37234	56.49	6130	6260	6130	7960	4300	6130	6192.59	55.99	-1260	6236	6182	6136	6082	6036	6210	6110	115	1830	500	3800	10	1	21794015	1338	8.16	0.62	12	0.17	752.00	9867.00	11350	20240223	-45.90	4750	20231207	29.26	11350	-45.90	20240223	5780	6.23	20240118	19100	-67.85	20230915	4750	29.26	20231207	4.08	N	077500	500	114 억	12202000	N	N	416	N	N
63	20240619	110619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6170	40	2	0.65	181765460	29304	44.46	6130	6260	6130	7960	4300	6130	6202.75	55.99	4834	6236	6182	6136	6082	6036	6210	6110	115	1830	500	3800	10	1	21794015	1345	8.20	0.63	12	0.13	752.00	9867.00	11350	20240223	-45.64	4750	20231207	29.89	11350	-45.64	20240223	5780	6.75	20240118	19100	-67.70	20230915	4750	29.89	20231207	4.08	N	077500	500	114 억	12202000	N	N	416	N	N
64	20240619	100621	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6200	70	2	1.14	126591780	20399	30.95	6130	6260	6130	7960	4300	6130	6205.78	55.99	5877	6236	6182	6136	6082	6036	6210	6110	115	1830	500	3800	10	1	21794015	1351	8.24	0.63	12	0.09	752.00	9867.00	11350	20240223	-45.37	4750	20231207	30.53	11350	-45.37	20240223	5780	7.27	20240118	19100	-67.54	20230915	4750	30.53	20231207	4.08	N	077500	500	114 억	12202000	N	N	416	N	N
65	20240619	090627	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6170	40	2	0.65	11970450	1952	2.96	6130	6180	6130	7960	4300	6130	6132.40	55.99	170	6236	6182	6136	6082	6036	6210	6110	115	1830	500	3800	10	1	21794015	1345	8.20	0.63	12	0.01	752.00	9867.00	11350	20240223	-45.64	4750	20231207	29.89	11350	-45.64	20240223	5780	6.75	20240118	19100	-67.70	20230915	4750	29.89	20231207	4.08	N	077500	500	114 억	12202000	N	N	416	N	N
66	20240618	160615	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	30	2	0.49	403078800	65831	149.46	6100	6190	6090	7930	4270	6100	6122.93	55.93	9791	6266	6182	6136	6052	6006	6225	6095	115	1830	500	3780	10	1	21794015	1336	8.15	0.62	12	0.30	752.00	9867.00	11350	20240223	-45.99	4750	20231207	29.05	11350	-45.99	20240223	5780	6.06	20240118	19100	-67.91	20230915	4750	29.05	20231207	4.03	N	077500	500	114 억	12190089	N	N	416	N	N
67	20240618	150613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6150	50	2	0.82	355915960	58167	132.06	6100	6160	6090	7930	4270	6100	6118.86	55.93	10193	6266	6182	6136	6052	6006	6225	6095	115	1830	500	3780	10	1	21794015	1340	8.18	0.62	12	0.27	752.00	9867.00	11350	20240223	-45.81	4750	20231207	29.47	11350	-45.81	20240223	5780	6.40	20240118	19100	-67.80	20230915	4750	29.47	20231207	4.03	N	077500	500	114 억	12190089	N	N	81	N	N
68	20240618	140615	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6100	0	3	0.00	328521330	53706	121.93	6100	6160	6090	7930	4270	6100	6117.03	55.93	9124	6266	6182	6136	6052	6006	6225	6095	115	1830	500	3780	10	1	21794015	1329	8.11	0.62	12	0.25	752.00	9867.00	11350	20240223	-46.26	4750	20231207	28.42	11350	-46.26	20240223	5780	5.54	20240118	19100	-68.06	20230915	4750	28.42	20231207	4.03	N	077500	500	114 억	12190089	N	N	81	N	N
69	20240618	130619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	20	2	0.33	169279840	27685	62.86	6100	6150	6090	7930	4270	6100	6114.50	55.93	3406	6266	6182	6136	6052	6006	6225	6095	115	1830	500	3780	10	1	21794015	1334	8.14	0.62	12	0.13	752.00	9867.00	11350	20240223	-46.08	4750	20231207	28.84	11350	-46.08	20240223	5780	5.88	20240118	19100	-67.96	20230915	4750	28.84	20231207	4.03	N	077500	500	114 억	12190089	N	N	81	N	N
70	20240618	120619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	30	2	0.49	119815920	19596	44.49	6100	6150	6090	7930	4270	6100	6114.30	55.93	2336	6266	6182	6136	6052	6006	6225	6095	115	1830	500	3780	10	1	21794015	1336	8.15	0.62	12	0.09	752.00	9867.00	11350	20240223	-45.99	4750	20231207	29.05	11350	-45.99	20240223	5780	6.06	20240118	19100	-67.91	20230915	4750	29.05	20231207	4.03	N	077500	500	114 억	12190089	N	N	81	N	N
71	20240618	110616	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6140	40	2	0.66	95882740	15690	35.62	6100	6140	6090	7930	4270	6100	6111.07	55.93	1842	6266	6182	6136	6052	6006	6225	6095	115	1830	500	3780	10	1	21794015	1338	8.16	0.62	12	0.07	752.00	9867.00	11350	20240223	-45.90	4750	20231207	29.26	11350	-45.90	20240223	5780	6.23	20240118	19100	-67.85	20230915	4750	29.26	20231207	4.03	N	077500	500	114 억	12190089	N	N	81	N	N
72	20240618	100617	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	30	2	0.49	61650000	10094	22.92	6100	6140	6090	7930	4270	6100	6107.59	55.93	2333	6266	6182	6136	6052	6006	6225	6095	115	1830	500	3780	10	1	21794015	1336	8.15	0.62	12	0.05	752.00	9867.00	11350	20240223	-45.99	4750	20231207	29.05	11350	-45.99	20240223	5780	6.06	20240118	19100	-67.91	20230915	4750	29.05	20231207	4.03	N	077500	500	114 억	12190089	N	N	81	N	N
73	20240618	090622	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6100	0	3	0.00	10749560	1762	4.00	6100	6140	6100	7930	4270	6100	6100.77	55.93	-434	6266	6182	6136	6052	6006	6225	6095	115	1830	500	3780	10	1	21794015	1329	8.11	0.62	12	0.01	752.00	9867.00	11350	20240223	-46.26	4750	20231207	28.42	11350	-46.26	20240223	5780	5.54	20240118	19100	-68.06	20230915	4750	28.42	20231207	4.03	N	077500	500	114 억	12190089	N	N	81	N	N
74	20240617	160611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6100	-50	5	-0.81	268057080	43717	32.02	6090	6220	6090	7990	4310	6150	6131.69	55.92	2838	6383	6266	6173	6056	5963	6220	6010	115	1840	500	3810	10	1	21794015	1329	8.11	0.62	12	0.20	752.00	9867.00	11350	20240223	-46.26	4750	20231207	28.42	11350	-46.26	20240223	5780	5.54	20240118	19100	-68.06	20230915	4750	28.42	20231207	4.05	N	077500	500	114 억	12187051	N	N	81	N	N
75	20240617	150615	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	-60	5	-0.98	245068350	39950	29.26	6090	6220	6090	7990	4310	6150	6134.38	55.92	2998	6383	6266	6173	6056	5963	6220	6010	115	1840	500	3810	10	1	21794015	1327	8.10	0.62	12	0.18	752.00	9867.00	11350	20240223	-46.34	4750	20231207	28.21	11350	-46.34	20240223	5780	5.36	20240118	19100	-68.12	20230915	4750	28.21	20231207	4.05	N	077500	500	114 억	12187051	N	N	393	N	N
76	20240617	140609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6140	-10	5	-0.16	199398270	32476	23.78	6090	6220	6090	7990	4310	6150	6139.87	55.92	3230	6383	6266	6173	6056	5963	6220	6010	115	1840	500	3810	10	1	21794015	1338	8.16	0.62	12	0.15	752.00	9867.00	11350	20240223	-45.90	4750	20231207	29.26	11350	-45.90	20240223	5780	6.23	20240118	19100	-67.85	20230915	4750	29.26	20231207	4.05	N	077500	500	114 억	12187051	N	N	393	N	N
77	20240617	130609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	-20	5	-0.33	165216600	26909	19.71	6090	6220	6090	7990	4310	6150	6139.83	55.92	5853	6383	6266	6173	6056	5963	6220	6010	115	1840	500	3810	10	1	21794015	1336	8.15	0.62	12	0.12	752.00	9867.00	11350	20240223	-45.99	4750	20231207	29.05	11350	-45.99	20240223	5780	6.06	20240118	19100	-67.91	20230915	4750	29.05	20231207	4.05	N	077500	500	114 억	12187051	N	N	393	N	N
78	20240617	120610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6140	-10	5	-0.16	141528380	23037	16.87	6090	6220	6090	7990	4310	6150	6143.52	55.92	5989	6383	6266	6173	6056	5963	6220	6010	115	1840	500	3810	10	1	21794015	1338	8.16	0.62	12	0.11	752.00	9867.00	11350	20240223	-45.90	4750	20231207	29.26	11350	-45.90	20240223	5780	6.23	20240118	19100	-67.85	20230915	4750	29.26	20231207	4.05	N	077500	500	114 억	12187051	N	N	393	N	N
79	20240617	110606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	-20	5	-0.33	130301840	21206	15.53	6090	6220	6090	7990	4310	6150	6144.57	55.92	6874	6383	6266	6173	6056	5963	6220	6010	115	1840	500	3810	10	1	21794015	1336	8.15	0.62	12	0.10	752.00	9867.00	11350	20240223	-45.99	4750	20231207	29.05	11350	-45.99	20240223	5780	6.06	20240118	19100	-67.91	20230915	4750	29.05	20231207	4.05	N	077500	500	114 억	12187051	N	N	393	N	N
80	20240617	100606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6170	20	2	0.33	102902290	16731	12.25	6090	6220	6090	7990	4310	6150	6150.40	55.92	5566	6383	6266	6173	6056	5963	6220	6010	115	1840	500	3810	10	1	21794015	1345	8.20	0.63	12	0.08	752.00	9867.00	11350	20240223	-45.64	4750	20231207	29.89	11350	-45.64	20240223	5780	6.75	20240118	19100	-67.70	20230915	4750	29.89	20231207	4.05	N	077500	500	114 억	12187051	N	N	393	N	N
81	20240617	090610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6170	20	2	0.33	20287190	3330	2.44	6090	6200	6090	7990	4310	6150	6092.25	55.92	129	6383	6266	6173	6056	5963	6220	6010	115	1840	500	3810	10	1	21794015	1345	8.20	0.63	12	0.02	752.00	9867.00	11350	20240223	-45.64	4750	20231207	29.89	11350	-45.64	20240223	5780	6.75	20240118	19100	-67.70	20230915	4750	29.89	20231207	4.05	N	077500	500	114 억	12187051	N	N	393	N	N
82	20240614	160518	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6150	-120	5	-1.91	837145800	136462	196.40	6280	6290	6080	8150	4390	6270	6134.62	55.92	-7037	6456	6362	6316	6222	6176	6340	6200	115	1880	500	3880	10	1	21794015	1340	8.18	0.62	12	0.63	752.00	9867.00	11350	20240223	-45.81	4750	20231207	29.47	11350	-45.81	20240223	5780	6.40	20240118	19100	-67.80	20230915	4750	29.47	20231207	4.06	N	077500	500	114 억	12187072	N	N	393	N	N
83	20240614	150520	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6150	-120	5	-1.91	819589380	133606	192.29	6280	6290	6080	8150	4390	6270	6134.38	55.92	-6091	6456	6362	6316	6222	6176	6340	6200	115	1880	500	3880	10	1	21794015	1340	8.18	0.62	12	0.61	752.00	9867.00	11350	20240223	-45.81	4750	20231207	29.47	11350	-45.81	20240223	5780	6.40	20240118	19100	-67.80	20230915	4750	29.47	20231207	4.06	N	077500	500	114 억	12187072	N	N	3736	N	N
84	20240614	140519	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	-140	5	-2.23	767022220	125048	179.97	6280	6290	6080	8150	4390	6270	6133.82	55.92	-6609	6456	6362	6316	6222	6176	6340	6200	115	1880	500	3880	10	1	21794015	1336	8.15	0.62	12	0.57	752.00	9867.00	11350	20240223	-45.99	4750	20231207	29.05	11350	-45.99	20240223	5780	6.06	20240118	19100	-67.91	20230915	4750	29.05	20231207	4.06	N	077500	500	114 억	12187072	N	N	3736	N	N
85	20240614	130519	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	-140	5	-2.23	726134100	118383	170.38	6280	6290	6080	8150	4390	6270	6133.77	55.92	-6055	6456	6362	6316	6222	6176	6340	6200	115	1880	500	3880	10	1	21794015	1336	8.15	0.62	12	0.54	752.00	9867.00	11350	20240223	-45.99	4750	20231207	29.05	11350	-45.99	20240223	5780	6.06	20240118	19100	-67.91	20230915	4750	29.05	20231207	4.06	N	077500	500	114 억	12187072	N	N	3736	N	N
86	20240614	120524	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6130	-140	5	-2.23	696297480	113520	163.38	6280	6290	6080	8150	4390	6270	6133.70	55.92	-4949	6456	6362	6316	6222	6176	6340	6200	115	1880	500	3880	10	1	21794015	1336	8.15	0.62	12	0.52	752.00	9867.00	11350	20240223	-45.99	4750	20231207	29.05	11350	-45.99	20240223	5780	6.06	20240118	19100	-67.91	20230915	4750	29.05	20231207	4.06	N	077500	500	114 억	12187072	N	N	3736	N	N
87	20240614	110600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	-150	5	-2.39	588435380	95895	138.01	6280	6290	6080	8150	4390	6270	6136.25	55.92	-14031	6456	6362	6316	6222	6176	6340	6200	115	1880	500	3880	10	1	21794015	1334	8.14	0.62	12	0.44	752.00	9867.00	11350	20240223	-46.08	4750	20231207	28.84	11350	-46.08	20240223	5780	5.88	20240118	19100	-67.96	20230915	4750	28.84	20231207	4.06	N	077500	500	114 억	12187072	N	N	3736	N	N
88	20240614	100559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6150	-120	5	-1.91	276715180	44873	64.58	6280	6290	6120	8150	4390	6270	6166.63	55.92	-16438	6456	6362	6316	6222	6176	6340	6200	115	1880	500	3880	10	1	21794015	1340	8.18	0.62	12	0.21	752.00	9867.00	11350	20240223	-45.81	4750	20231207	29.47	11350	-45.81	20240223	5780	6.40	20240118	19100	-67.80	20230915	4750	29.47	20231207	4.06	N	077500	500	114 억	12187072	N	N	3736	N	N
89	20240614	090601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6260	-10	5	-0.16	8473430	1351	1.94	6280	6290	6260	8150	4390	6270	6271.97	55.92	-359	6456	6362	6316	6222	6176	6340	6200	115	1880	500	3880	10	1	21794015	1364	8.32	0.63	12	0.01	752.00	9867.00	11350	20240223	-44.85	4750	20231207	31.79	11350	-44.85	20240223	5780	8.30	20240118	19100	-67.23	20230915	4750	31.79	20231207	4.06	N	077500	500	114 억	12187072	N	N	3736	N	N
90	20240613	160554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6270	0	3	0.00	436941010	69058	134.66	6290	6410	6270	8150	4390	6270	6327.40	55.86	12636	6383	6326	6283	6226	6183	6355	6255	115	1880	500	3880	10	1	21794015	1366	8.34	0.64	12	0.32	752.00	9867.00	11350	20240223	-44.76	4750	20231207	32.00	11350	-44.76	20240223	5780	8.48	20240118	19100	-67.17	20230915	4750	32.00	20231207	4.09	N	077500	500	114 억	12174952	N	N	3711	N	N
91	20240613	150605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6300	30	2	0.48	390917210	61726	120.36	6290	6410	6270	8150	4390	6270	6333.10	55.86	12020	6383	6326	6283	6226	6183	6355	6255	115	1880	500	3880	10	1	21794015	1373	8.38	0.64	12	0.28	752.00	9867.00	11350	20240223	-44.49	4750	20231207	32.63	11350	-44.49	20240223	5780	9.00	20240118	19100	-67.02	20230915	4750	32.63	20231207	4.09	N	077500	500	114 억	12174952	N	N	556	N	N
92	20240613	140558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	50	2	0.80	320182920	50485	98.44	6290	6410	6290	8150	4390	6270	6342.14	55.86	11071	6383	6326	6283	6226	6183	6355	6255	115	1880	500	3880	10	1	21794015	1377	8.40	0.64	12	0.23	752.00	9867.00	11350	20240223	-44.32	4750	20231207	33.05	11350	-44.32	20240223	5780	9.34	20240118	19100	-66.91	20230915	4750	33.05	20231207	4.09	N	077500	500	114 억	12174952	N	N	556	N	N
93	20240613	130558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6340	70	2	1.12	284364680	44821	87.40	6290	6410	6290	8150	4390	6270	6344.45	55.86	14170	6383	6326	6283	6226	6183	6355	6255	115	1880	500	3880	10	1	21794015	1382	8.43	0.64	12	0.21	752.00	9867.00	11350	20240223	-44.14	4750	20231207	33.47	11350	-44.14	20240223	5780	9.69	20240118	19100	-66.81	20230915	4750	33.47	20231207	4.09	N	077500	500	114 억	12174952	N	N	556	N	N
94	20240613	120600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	80	2	1.28	266177140	41952	81.80	6290	6410	6290	8150	4390	6270	6344.80	55.86	13382	6383	6326	6283	6226	6183	6355	6255	115	1880	500	3880	10	1	21794015	1384	8.44	0.64	12	0.19	752.00	9867.00	11350	20240223	-44.05	4750	20231207	33.68	11350	-44.05	20240223	5780	9.86	20240118	19100	-66.75	20230915	4750	33.68	20231207	4.09	N	077500	500	114 억	12174952	N	N	556	N	N
95	20240613	110554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6340	70	2	1.12	239883630	37804	73.72	6290	6410	6290	8150	4390	6270	6345.46	55.86	12150	6383	6326	6283	6226	6183	6355	6255	115	1880	500	3880	10	1	21794015	1382	8.43	0.64	12	0.17	752.00	9867.00	11350	20240223	-44.14	4750	20231207	33.47	11350	-44.14	20240223	5780	9.69	20240118	19100	-66.81	20230915	4750	33.47	20231207	4.09	N	077500	500	114 억	12174952	N	N	556	N	N
96	20240613	100554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	100	2	1.59	208417300	32848	64.05	6290	6410	6290	8150	4390	6270	6344.90	55.86	11810	6383	6326	6283	6226	6183	6355	6255	115	1880	500	3880	10	1	21794015	1388	8.47	0.65	12	0.15	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.09	N	077500	500	114 억	12174952	N	N	556	N	N
97	20240613	090601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	60	2	0.96	32855650	5220	10.18	6290	6340	6290	8150	4390	6270	6294.19	55.86	804	6383	6326	6283	6226	6183	6355	6255	115	1880	500	3880	10	1	21794015	1380	8.42	0.64	12	0.02	752.00	9867.00	11350	20240223	-44.23	4750	20231207	33.26	11350	-44.23	20240223	5780	9.52	20240118	19100	-66.86	20230915	4750	33.26	20231207	4.09	N	077500	500	114 억	12174952	N	N	556	N	N
98	20240612	160549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6270	0	3	0.00	320216900	50983	64.92	6250	6340	6240	8150	4390	6270	6280.86	55.83	7508	6496	6382	6326	6212	6156	6355	6185	115	1880	500	3880	10	1	21794015	1366	8.34	0.64	12	0.23	752.00	9867.00	11350	20240223	-44.76	4750	20231207	32.00	11350	-44.76	20240223	5780	8.48	20240118	19100	-67.17	20230915	4750	32.00	20231207	4.10	N	077500	500	114 억	12166713	N	N	556	N	N
99	20240612	150558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6270	0	3	0.00	302864200	48214	61.39	6250	6340	6240	8150	4390	6270	6281.67	55.83	7000	6496	6382	6326	6212	6156	6355	6185	115	1880	500	3880	10	1	21794015	1366	8.34	0.64	12	0.22	752.00	9867.00	11350	20240223	-44.76	4750	20231207	32.00	11350	-44.76	20240223	5780	8.48	20240118	19100	-67.17	20230915	4750	32.00	20231207	4.10	N	077500	500	114 억	12166713	N	N	218	N	N
100	20240612	140554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6280	10	2	0.16	247623080	39382	50.14	6250	6340	6240	8150	4390	6270	6287.72	55.83	10186	6496	6382	6326	6212	6156	6355	6185	115	1880	500	3880	10	1	21794015	1369	8.35	0.64	12	0.18	752.00	9867.00	11350	20240223	-44.67	4750	20231207	32.21	11350	-44.67	20240223	5780	8.65	20240118	19100	-67.12	20230915	4750	32.21	20231207	4.10	N	077500	500	114 억	12166713	N	N	218	N	N
101	20240612	130552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	20	2	0.32	220314880	35019	44.59	6250	6340	6240	8150	4390	6270	6291.30	55.83	9789	6496	6382	6326	6212	6156	6355	6185	115	1880	500	3880	10	1	21794015	1371	8.36	0.64	12	0.16	752.00	9867.00	11350	20240223	-44.58	4750	20231207	32.42	11350	-44.58	20240223	5780	8.82	20240118	19100	-67.07	20230915	4750	32.42	20231207	4.10	N	077500	500	114 억	12166713	N	N	218	N	N
102	20240612	120550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6300	30	2	0.48	145154190	23020	29.31	6250	6340	6250	8150	4390	6270	6305.57	55.83	8611	6496	6382	6326	6212	6156	6355	6185	115	1880	500	3880	10	1	21794015	1373	8.38	0.64	12	0.11	752.00	9867.00	11350	20240223	-44.49	4750	20231207	32.63	11350	-44.49	20240223	5780	9.00	20240118	19100	-67.02	20230915	4750	32.63	20231207	4.10	N	077500	500	114 억	12166713	N	N	218	N	N
103	20240612	110552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	40	2	0.64	135042500	21417	27.27	6250	6340	6250	8150	4390	6270	6305.39	55.83	8973	6496	6382	6326	6212	6156	6355	6185	115	1880	500	3880	10	1	21794015	1375	8.39	0.64	12	0.10	752.00	9867.00	11350	20240223	-44.41	4750	20231207	32.84	11350	-44.41	20240223	5780	9.17	20240118	19100	-66.96	20230915	4750	32.84	20231207	4.10	N	077500	500	114 억	12166713	N	N	218	N	N
104	20240612	100552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	20	2	0.32	93374460	14825	18.88	6250	6340	6250	8150	4390	6270	6298.45	55.83	4620	6496	6382	6326	6212	6156	6355	6185	115	1880	500	3880	10	1	21794015	1371	8.36	0.64	12	0.07	752.00	9867.00	11350	20240223	-44.58	4750	20231207	32.42	11350	-44.58	20240223	5780	8.82	20240118	19100	-67.07	20230915	4750	32.42	20231207	4.10	N	077500	500	114 억	12166713	N	N	218	N	N
105	20240612	090553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6290	20	2	0.32	17976470	2866	3.65	6250	6300	6250	8150	4390	6270	6272.32	55.83	-1138	6496	6382	6326	6212	6156	6355	6185	115	1880	500	3880	10	1	21794015	1371	8.36	0.64	12	0.01	752.00	9867.00	11350	20240223	-44.58	4750	20231207	32.42	11350	-44.58	20240223	5780	8.82	20240118	19100	-67.07	20230915	4750	32.42	20231207	4.10	N	077500	500	114 억	12166713	N	N	218	N	N
106	20240610	160547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6420	-20	5	-0.31	293949200	45937	55.04	6440	6440	6370	8370	4510	6440	6398.96	55.94	5524	6640	6540	6440	6340	6240	6590	6390	115	1930	500	3990	10	1	21794015	1399	8.54	0.65	12	0.21	752.00	9867.00	11350	20240223	-43.44	4750	20231207	35.16	11350	-43.44	20240223	5780	11.07	20240118	19100	-66.39	20230915	4750	35.16	20231207	4.13	N	077500	500	114 억	12191833	N	N	357	N	N
107	20240610	150553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6420	-20	5	-0.31	271549330	42447	50.86	6440	6440	6370	8370	4510	6440	6397.37	55.94	4878	6640	6540	6440	6340	6240	6590	6390	115	1930	500	3990	10	1	21794015	1399	8.54	0.65	12	0.19	752.00	9867.00	11350	20240223	-43.44	4750	20231207	35.16	11350	-43.44	20240223	5780	11.07	20240118	19100	-66.39	20230915	4750	35.16	20231207	4.13	N	077500	500	114 억	12191833	N	N	310	N	N
108	20240610	140548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6410	-30	5	-0.47	229100330	35826	42.92	6440	6440	6370	8370	4510	6440	6394.81	55.94	354	6640	6540	6440	6340	6240	6590	6390	115	1930	500	3990	10	1	21794015	1397	8.52	0.65	12	0.16	752.00	9867.00	11350	20240223	-43.52	4750	20231207	34.95	11350	-43.52	20240223	5780	10.90	20240118	19100	-66.44	20230915	4750	34.95	20231207	4.13	N	077500	500	114 억	12191833	N	N	310	N	N
109	20240610	130547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6410	-30	5	-0.47	212719490	33265	39.86	6440	6440	6370	8370	4510	6440	6394.69	55.94	-611	6640	6540	6440	6340	6240	6590	6390	115	1930	500	3990	10	1	21794015	1397	8.52	0.65	12	0.15	752.00	9867.00	11350	20240223	-43.52	4750	20231207	34.95	11350	-43.52	20240223	5780	10.90	20240118	19100	-66.44	20230915	4750	34.95	20231207	4.13	N	077500	500	114 억	12191833	N	N	310	N	N
110	20240610	120548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6420	-20	5	-0.31	185457050	29001	34.75	6440	6440	6370	8370	4510	6440	6394.85	55.94	-1206	6640	6540	6440	6340	6240	6590	6390	115	1930	500	3990	10	1	21794015	1399	8.54	0.65	12	0.13	752.00	9867.00	11350	20240223	-43.44	4750	20231207	35.16	11350	-43.44	20240223	5780	11.07	20240118	19100	-66.39	20230915	4750	35.16	20231207	4.13	N	077500	500	114 억	12191833	N	N	310	N	N
111	20240610	110551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6390	-50	5	-0.78	147598580	23072	27.64	6440	6440	6380	8370	4510	6440	6397.30	55.94	-1686	6640	6540	6440	6340	6240	6590	6390	115	1930	500	3990	10	1	21794015	1393	8.50	0.65	12	0.11	752.00	9867.00	11350	20240223	-43.70	4750	20231207	34.53	11350	-43.70	20240223	5780	10.55	20240118	19100	-66.54	20230915	4750	34.53	20231207	4.13	N	077500	500	114 억	12191833	N	N	310	N	N
112	20240610	100547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6400	-40	5	-0.62	95245580	14879	17.83	6440	6440	6380	8370	4510	6440	6401.34	55.94	-4766	6640	6540	6440	6340	6240	6590	6390	115	1930	500	3990	10	1	21794015	1395	8.51	0.65	12	0.07	752.00	9867.00	11350	20240223	-43.61	4750	20231207	34.74	11350	-43.61	20240223	5780	10.73	20240118	19100	-66.49	20230915	4750	34.74	20231207	4.13	N	077500	500	114 억	12191833	N	N	310	N	N
113	20240610	090554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6440	0	3	0.00	11285380	1755	2.10	6440	6440	6410	8370	4510	6440	6430.42	55.94	-847	6640	6540	6440	6340	6240	6590	6390	115	1930	500	3990	10	1	21794015	1404	8.56	0.65	12	0.01	752.00	9867.00	11350	20240223	-43.26	4750	20231207	35.58	11350	-43.26	20240223	5780	11.42	20240118	19100	-66.28	20230915	4750	35.58	20231207	4.13	N	077500	500	114 억	12191833	N	N	310	N	N
114	20240607	160606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6440	110	2	1.74	537437920	83376	124.61	6350	6540	6340	8220	4440	6330	6445.97	55.88	11101	6510	6420	6340	6250	6170	6465	6295	115	1890	500	3920	10	1	21794015	1404	8.56	0.65	12	0.38	752.00	9867.00	11350	20240223	-43.26	4750	20231207	35.58	11350	-43.26	20240223	5780	11.42	20240118	19100	-66.28	20230915	4750	35.58	20231207	4.10	N	077500	500	114 억	12178882	N	N	310	N	N
115	20240607	150611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6430	100	2	1.58	515221850	79925	119.46	6350	6540	6340	8220	4440	6330	6446.32	55.88	11695	6510	6420	6340	6250	6170	6465	6295	115	1890	500	3920	10	1	21794015	1401	8.55	0.65	12	0.37	752.00	9867.00	11350	20240223	-43.35	4750	20231207	35.37	11350	-43.35	20240223	5780	11.25	20240118	19100	-66.34	20230915	4750	35.37	20231207	4.10	N	077500	500	114 억	12178882	N	N	0	N	N
116	20240607	140608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6410	80	2	1.26	435642630	67499	100.88	6350	6540	6340	8220	4440	6330	6454.06	55.88	6569	6510	6420	6340	6250	6170	6465	6295	115	1890	500	3920	10	1	21794015	1397	8.52	0.65	12	0.31	752.00	9867.00	11350	20240223	-43.52	4750	20231207	34.95	11350	-43.52	20240223	5780	10.90	20240118	19100	-66.44	20230915	4750	34.95	20231207	4.10	N	077500	500	114 억	12178882	N	N	0	N	N
117	20240607	130602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6440	110	2	1.74	399825450	61920	92.54	6350	6540	6340	8220	4440	6330	6457.13	55.88	6684	6510	6420	6340	6250	6170	6465	6295	115	1890	500	3920	10	1	21794015	1404	8.56	0.65	12	0.28	752.00	9867.00	11350	20240223	-43.26	4750	20231207	35.58	11350	-43.26	20240223	5780	11.42	20240118	19100	-66.28	20230915	4750	35.58	20231207	4.10	N	077500	500	114 억	12178882	N	N	0	N	N
118	20240607	120608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6450	120	2	1.90	381598540	59084	88.31	6350	6540	6340	8220	4440	6330	6458.58	55.88	6650	6510	6420	6340	6250	6170	6465	6295	115	1890	500	3920	10	1	21794015	1406	8.58	0.65	12	0.27	752.00	9867.00	11350	20240223	-43.17	4750	20231207	35.79	11350	-43.17	20240223	5780	11.59	20240118	19100	-66.23	20230915	4750	35.79	20231207	4.10	N	077500	500	114 억	12178882	N	N	0	N	N
119	20240607	110601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6450	120	2	1.90	342413090	52999	79.21	6350	6540	6340	8220	4440	6330	6460.75	55.88	8150	6510	6420	6340	6250	6170	6465	6295	115	1890	500	3920	10	1	21794015	1406	8.58	0.65	12	0.24	752.00	9867.00	11350	20240223	-43.17	4750	20231207	35.79	11350	-43.17	20240223	5780	11.59	20240118	19100	-66.23	20230915	4750	35.79	20231207	4.10	N	077500	500	114 억	12178882	N	N	0	N	N
120	20240607	100606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6500	170	2	2.69	249511250	38626	57.73	6350	6540	6340	8220	4440	6330	6459.67	55.88	6719	6510	6420	6340	6250	6170	6465	6295	115	1890	500	3920	10	1	21794015	1417	8.64	0.66	12	0.18	752.00	9867.00	11350	20240223	-42.73	4750	20231207	36.84	11350	-42.73	20240223	5780	12.46	20240118	19100	-65.97	20230915	4750	36.84	20231207	4.10	N	077500	500	114 억	12178882	N	N	0	N	N
121	20240607	090605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6380	50	2	0.79	29813040	4677	6.99	6350	6410	6340	8220	4440	6330	6374.39	55.88	2223	6510	6420	6340	6250	6170	6465	6295	115	1890	500	3920	10	1	21794015	1390	8.48	0.65	12	0.02	752.00	9867.00	11350	20240223	-43.79	4750	20231207	34.32	11350	-43.79	20240223	5780	10.38	20240118	19100	-66.60	20230915	4750	34.32	20231207	4.10	N	077500	500	114 억	12178882	N	N	0	N	N
122	20240605	160605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	60	2	0.96	422452070	66822	61.31	6290	6430	6260	8150	4390	6270	6322.03	55.84	6659	6483	6376	6313	6206	6143	6345	6175	115	1880	500	3880	10	1	21794015	1380	8.42	0.64	12	0.31	752.00	9867.00	11350	20240223	-44.23	4750	20231207	33.26	11350	-44.23	20240223	5780	9.52	20240118	19100	-66.86	20230915	4750	33.26	20231207	4.09	N	077500	500	114 억	12170552	N	N	67	N	N
123	20240605	150600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	60	2	0.96	393656210	62272	57.13	6290	6430	6260	8150	4390	6270	6321.56	55.84	5856	6483	6376	6313	6206	6143	6345	6175	115	1880	500	3880	10	1	21794015	1380	8.42	0.64	12	0.29	752.00	9867.00	11350	20240223	-44.23	4750	20231207	33.26	11350	-44.23	20240223	5780	9.52	20240118	19100	-66.86	20230915	4750	33.26	20231207	4.09	N	077500	500	114 억	12170552	N	N	67	N	N
124	20240605	140603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	50	2	0.80	372194150	58884	54.03	6290	6430	6260	8150	4390	6270	6320.80	55.84	5420	6483	6376	6313	6206	6143	6345	6175	115	1880	500	3880	10	1	21794015	1377	8.40	0.64	12	0.27	752.00	9867.00	11350	20240223	-44.32	4750	20231207	33.05	11350	-44.32	20240223	5780	9.34	20240118	19100	-66.91	20230915	4750	33.05	20231207	4.09	N	077500	500	114 억	12170552	N	N	67	N	N
125	20240605	130604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	50	2	0.80	318117660	50333	46.18	6290	6430	6260	8150	4390	6270	6320.26	55.84	4612	6483	6376	6313	6206	6143	6345	6175	115	1880	500	3880	10	1	21794015	1377	8.40	0.64	12	0.23	752.00	9867.00	11350	20240223	-44.32	4750	20231207	33.05	11350	-44.32	20240223	5780	9.34	20240118	19100	-66.91	20230915	4750	33.05	20231207	4.09	N	077500	500	114 억	12170552	N	N	67	N	N
126	20240605	120602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	80	2	1.28	310483990	49126	45.07	6290	6430	6260	8150	4390	6270	6320.16	55.84	4763	6483	6376	6313	6206	6143	6345	6175	115	1880	500	3880	10	1	21794015	1384	8.44	0.64	12	0.23	752.00	9867.00	11350	20240223	-44.05	4750	20231207	33.68	11350	-44.05	20240223	5780	9.86	20240118	19100	-66.75	20230915	4750	33.68	20231207	4.09	N	077500	500	114 억	12170552	N	N	67	N	N
127	20240605	110604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	80	2	1.28	268101130	42447	38.95	6290	6430	6260	8150	4390	6270	6316.14	55.84	3915	6483	6376	6313	6206	6143	6345	6175	115	1880	500	3880	10	1	21794015	1384	8.44	0.64	12	0.19	752.00	9867.00	11350	20240223	-44.05	4750	20231207	33.68	11350	-44.05	20240223	5780	9.86	20240118	19100	-66.75	20230915	4750	33.68	20231207	4.09	N	077500	500	114 억	12170552	N	N	67	N	N
128	20240605	100603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	40	2	0.64	185565590	29311	26.89	6290	6430	6270	8150	4390	6270	6330.92	55.84	3911	6483	6376	6313	6206	6143	6345	6175	115	1880	500	3880	10	1	21794015	1375	8.39	0.64	12	0.13	752.00	9867.00	11350	20240223	-44.41	4750	20231207	32.84	11350	-44.41	20240223	5780	9.17	20240118	19100	-66.96	20230915	4750	32.84	20231207	4.09	N	077500	500	114 억	12170552	N	N	67	N	N
129	20240605	090602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	50	2	0.80	24380430	3867	3.55	6290	6350	6290	8150	4390	6270	6304.74	55.84	648	6483	6376	6313	6206	6143	6345	6175	115	1880	500	3880	10	1	21794015	1377	8.40	0.64	12	0.02	752.00	9867.00	11350	20240223	-44.32	4750	20231207	33.05	11350	-44.32	20240223	5780	9.34	20240118	19100	-66.91	20230915	4750	33.05	20231207	4.09	N	077500	500	114 억	12170552	N	N	67	N	N
130	20240604	160558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6270	-100	5	-1.57	679485350	107512	162.25	6300	6420	6250	8280	4460	6370	6321.25	55.81	6703	6496	6432	6376	6312	6256	6465	6345	115	1910	500	3940	10	1	21794015	1366	8.34	0.64	12	0.49	752.00	9867.00	11350	20240223	-44.76	4750	20231207	32.00	11350	-44.76	20240223	5780	8.48	20240118	19100	-67.17	20230915	4750	32.00	20231207	4.13	N	077500	500	114 억	12163390	N	N	67	N	N
131	20240604	150557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6260	-110	5	-1.73	589505110	93154	140.58	6300	6420	6260	8280	4460	6370	6328.29	55.81	8876	6496	6432	6376	6312	6256	6465	6345	115	1910	500	3940	10	1	21794015	1364	8.32	0.63	12	0.43	752.00	9867.00	11350	20240223	-44.85	4750	20231207	31.79	11350	-44.85	20240223	5780	8.30	20240118	19100	-67.23	20230915	4750	31.79	20231207	4.13	N	077500	500	114 억	12163390	N	N	309	N	N
132	20240604	140559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6340	-30	5	-0.47	429670120	67755	102.25	6300	6420	6300	8280	4460	6370	6341.53	55.81	12832	6496	6432	6376	6312	6256	6465	6345	115	1910	500	3940	10	1	21794015	1382	8.43	0.64	12	0.31	752.00	9867.00	11350	20240223	-44.14	4750	20231207	33.47	11350	-44.14	20240223	5780	9.69	20240118	19100	-66.81	20230915	4750	33.47	20231207	4.13	N	077500	500	114 억	12163390	N	N	309	N	N
133	20240604	130557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	0	3	0.00	387164810	61064	92.15	6300	6420	6300	8280	4460	6370	6340.31	55.81	15852	6496	6432	6376	6312	6256	6465	6345	115	1910	500	3940	10	1	21794015	1388	8.47	0.65	12	0.28	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.13	N	077500	500	114 억	12163390	N	N	309	N	N
134	20240604	120556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6380	10	2	0.16	362084190	57120	86.20	6300	6420	6300	8280	4460	6370	6339.01	55.81	17578	6496	6432	6376	6312	6256	6465	6345	115	1910	500	3940	10	1	21794015	1390	8.48	0.65	12	0.26	752.00	9867.00	11350	20240223	-43.79	4750	20231207	34.32	11350	-43.79	20240223	5780	10.38	20240118	19100	-66.60	20230915	4750	34.32	20231207	4.13	N	077500	500	114 억	12163390	N	N	309	N	N
135	20240604	110553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	0	3	0.00	341554840	53903	81.35	6300	6420	6300	8280	4460	6370	6336.47	55.81	17719	6496	6432	6376	6312	6256	6465	6345	115	1910	500	3940	10	1	21794015	1388	8.47	0.65	12	0.25	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.13	N	077500	500	114 억	12163390	N	N	309	N	N
136	20240604	100556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	0	3	0.00	307566130	48585	73.32	6300	6420	6300	8280	4460	6370	6330.48	55.81	16458	6496	6432	6376	6312	6256	6465	6345	115	1910	500	3940	10	1	21794015	1388	8.47	0.65	12	0.22	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.13	N	077500	500	114 억	12163390	N	N	309	N	N
137	20240604	090557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	0	3	0.00	179747550	28449	42.93	6300	6420	6300	8280	4460	6370	6318.24	55.81	13674	6496	6432	6376	6312	6256	6465	6345	115	1910	500	3940	10	1	21794015	1388	8.47	0.65	12	0.13	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.13	N	077500	500	114 억	12163390	N	N	309	N	N
138	20240603	160550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	10	2	0.16	420743330	66001	100.65	6350	6440	6320	8260	4460	6360	6374.83	55.77	7506	6493	6426	6313	6246	6133	6460	6280	115	1900	500	3940	10	1	21794015	1388	8.47	0.65	12	0.30	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.26	N	077500	500	114 억	12155452	N	N	309	N	N
139	20240603	150552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6400	40	2	0.63	364258340	57143	87.14	6350	6440	6320	8260	4460	6360	6374.51	55.77	4820	6493	6426	6313	6246	6133	6460	6280	115	1900	500	3940	10	1	21794015	1395	8.51	0.65	12	0.26	752.00	9867.00	11350	20240223	-43.61	4750	20231207	34.74	11350	-43.61	20240223	5780	10.73	20240118	19100	-66.49	20230915	4750	34.74	20231207	4.26	N	077500	500	114 억	12155452	N	N	6	N	N
140	20240603	140548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	10	2	0.16	284121570	44643	68.08	6350	6430	6320	8260	4460	6360	6364.30	55.77	7724	6493	6426	6313	6246	6133	6460	6280	115	1900	500	3940	10	1	21794015	1388	8.47	0.65	12	0.20	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.26	N	077500	500	114 억	12155452	N	N	6	N	N
141	20240603	130550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	-10	5	-0.16	197813300	31077	47.39	6350	6430	6320	8260	4460	6360	6365.26	55.77	-1919	6493	6426	6313	6246	6133	6460	6280	115	1900	500	3940	10	1	21794015	1384	8.44	0.64	12	0.14	752.00	9867.00	11350	20240223	-44.05	4750	20231207	33.68	11350	-44.05	20240223	5780	9.86	20240118	19100	-66.75	20230915	4750	33.68	20231207	4.26	N	077500	500	114 억	12155452	N	N	6	N	N
142	20240603	120550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	10	2	0.16	171214510	26883	40.99	6350	6430	6330	8260	4460	6360	6368.88	55.77	-979	6493	6426	6313	6246	6133	6460	6280	115	1900	500	3940	10	1	21794015	1388	8.47	0.65	12	0.12	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.26	N	077500	500	114 억	12155452	N	N	6	N	N
143	20240603	110546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	10	2	0.16	154412660	24241	36.97	6350	6430	6330	8260	4460	6360	6369.90	55.77	-1031	6493	6426	6313	6246	6133	6460	6280	115	1900	500	3940	10	1	21794015	1388	8.47	0.65	12	0.11	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.26	N	077500	500	114 억	12155452	N	N	6	N	N
144	20240603	100544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6390	30	2	0.47	118337420	18577	28.33	6350	6430	6330	8260	4460	6360	6370.10	55.77	-1080	6493	6426	6313	6246	6133	6460	6280	115	1900	500	3940	10	1	21794015	1393	8.50	0.65	12	0.09	752.00	9867.00	11350	20240223	-43.70	4750	20231207	34.53	11350	-43.70	20240223	5780	10.55	20240118	19100	-66.54	20230915	4750	34.53	20231207	4.26	N	077500	500	114 억	12155452	N	N	6	N	N
145	20240603	090544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6370	10	2	0.16	29076160	4582	6.99	6350	6370	6330	8260	4460	6360	6345.74	55.77	1015	6493	6426	6313	6246	6133	6460	6280	115	1900	500	3940	10	1	21794015	1388	8.47	0.65	12	0.02	752.00	9867.00	11350	20240223	-43.88	4750	20231207	34.11	11350	-43.88	20240223	5780	10.21	20240118	19100	-66.65	20230915	4750	34.11	20231207	4.26	N	077500	500	114 억	12155452	N	N	6	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History