KissMeData/122900/price/prices-20240601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	foreignNetBuyingQuantity	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	160840	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	30	2	0.35	94699070	10957	47.35	8660	8690	8620	11250	6070	8660	8642.79	5.88	0	-6127	8713	8686	8663	8636	8613	8675	8625	182	2590	500	6400	10	1	33428840	2905	19.18	0.79	12	0.03	453.00	10996.00	10020	20230628	-13.27	7750	20231109	12.13	8810	-1.36	20240624	8140	6.76	20240118	10020	-13.27	20230628	7750	12.13	20231109	0.41	N	122900	500	181 억	1964198	N	N	36	N	N
3	20240628	150852	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-40	5	-0.46	83813500	9703	41.94	8660	8670	8620	11250	6070	8660	8637.90	5.88	0	-5490	8713	8686	8663	8636	8613	8675	8625	182	2590	500	6400	10	1	33428840	2882	19.03	0.78	12	0.03	453.00	10996.00	10020	20230628	-13.97	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	10020	-13.97	20230628	7750	11.23	20231109	0.41	N	122900	500	181 억	1964198	N	N	1	N	N
4	20240628	140851	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-40	5	-0.46	67111160	7767	33.57	8660	8670	8620	11250	6070	8660	8640.55	5.88	0	-3905	8713	8686	8663	8636	8613	8675	8625	182	2590	500	6400	10	1	33428840	2882	19.03	0.78	12	0.02	453.00	10996.00	10020	20230628	-13.97	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	10020	-13.97	20230628	7750	11.23	20231109	0.41	N	122900	500	181 억	1964198	N	N	1	N	N
5	20240628	130850	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-30	5	-0.35	48844810	5651	24.42	8660	8670	8620	11250	6070	8660	8643.57	5.88	0	-1971	8713	8686	8663	8636	8613	8675	8625	182	2590	500	6400	10	1	33428840	2885	19.05	0.78	12	0.02	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	10020	-13.87	20230628	7750	11.35	20231109	0.41	N	122900	500	181 억	1964198	N	N	1	N	N
6	20240628	120849	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-30	5	-0.35	45631160	5279	22.82	8660	8670	8620	11250	6070	8660	8643.90	5.88	0	-1659	8713	8686	8663	8636	8613	8675	8625	182	2590	500	6400	10	1	33428840	2885	19.05	0.78	12	0.02	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	10020	-13.87	20230628	7750	11.35	20231109	0.41	N	122900	500	181 억	1964198	N	N	1	N	N
7	20240628	110835	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-30	5	-0.35	34755420	4019	17.37	8660	8670	8620	11250	6070	8660	8647.78	5.88	0	-1451	8713	8686	8663	8636	8613	8675	8625	182	2590	500	6400	10	1	33428840	2885	19.05	0.78	12	0.01	453.00	10996.00	10020	20230628	-13.87	7750	20231109	11.35	8810	-2.04	20240624	8140	6.02	20240118	10020	-13.87	20230628	7750	11.35	20231109	0.41	N	122900	500	181 억	1964198	N	N	1	N	N
8	20240628	100832	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	0	3	0.00	23740140	2745	11.86	8660	8660	8620	11250	6070	8660	8648.50	5.88	0	-992	8713	8686	8663	8636	8613	8675	8625	182	2590	500	6400	10	1	33428840	2895	19.12	0.79	12	0.01	453.00	10996.00	10020	20230628	-13.57	7750	20231109	11.74	8810	-1.70	20240624	8140	6.39	20240118	10020	-13.57	20230628	7750	11.74	20231109	0.41	N	122900	500	181 억	1964198	N	N	1	N	N
9	20240628	090833	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-40	5	-0.46	4325780	501	2.17	8660	8660	8620	11250	6070	8660	8634.29	5.88	0	104	8713	8686	8663	8636	8613	8675	8625	182	2590	500	6400	10	1	33428840	2882	19.03	0.78	12	0.00	453.00	10996.00	10020	20230628	-13.97	7750	20231109	11.23	8810	-2.16	20240624	8140	5.90	20240118	10020	-13.97	20230628	7750	11.23	20231109	0.41	N	122900	500	181 억	1964198	N	N	1	N	N
10	20240627	160827	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-90	5	-1.03	200405400	23138	79.51	8680	8690	8640	11370	6130	8750	8661.31	5.89	0	-6282	8783	8766	8743	8726	8703	8770	8730	182	2620	500	6470	10	1	33428840	2895	19.12	0.79	12	0.07	453.00	10996.00	10020	20230628	-13.57	7750	20231109	11.74	8810	-1.70	20240624	8140	6.39	20240118	10020	-13.57	20230628	7750	11.74	20231109	0.41	N	122900	500	181 억	1970400	N	N	1	N	N
11	20240627	150834	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-80	5	-0.91	194624850	22470	77.22	8680	8690	8640	11370	6130	8750	8661.54	5.89	0	-5669	8783	8766	8743	8726	8703	8770	8730	182	2620	500	6470	10	1	33428840	2898	19.14	0.79	12	0.07	453.00	10996.00	10020	20230628	-13.47	7750	20231109	11.87	8810	-1.59	20240624	8140	6.51	20240118	10020	-13.47	20230628	7750	11.87	20231109	0.41	N	122900	500	181 억	1970400	N	N	0	N	N
12	20240627	140831	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-100	5	-1.14	158862630	18340	63.02	8680	8690	8640	11370	6130	8750	8662.08	5.89	0	-3553	8783	8766	8743	8726	8703	8770	8730	182	2620	500	6470	10	1	33428840	2892	19.09	0.79	12	0.05	453.00	10996.00	10020	20230628	-13.67	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	10020	-13.67	20230628	7750	11.61	20231109	0.41	N	122900	500	181 억	1970400	N	N	0	N	N
13	20240627	130830	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-100	5	-1.14	151857960	17530	60.24	8680	8690	8640	11370	6130	8750	8662.75	5.89	0	-3059	8783	8766	8743	8726	8703	8770	8730	182	2620	500	6470	10	1	33428840	2892	19.09	0.79	12	0.05	453.00	10996.00	10020	20230628	-13.67	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	10020	-13.67	20230628	7750	11.61	20231109	0.41	N	122900	500	181 억	1970400	N	N	0	N	N
14	20240627	120833	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-110	5	-1.26	140050670	16165	55.55	8680	8690	8640	11370	6130	8750	8663.82	5.89	0	-1719	8783	8766	8743	8726	8703	8770	8730	182	2620	500	6470	10	1	33428840	2888	19.07	0.79	12	0.05	453.00	10996.00	10020	20230628	-13.77	7750	20231109	11.48	8810	-1.93	20240624	8140	6.14	20240118	10020	-13.77	20230628	7750	11.48	20231109	0.41	N	122900	500	181 억	1970400	N	N	0	N	N
15	20240627	110833	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-100	5	-1.14	125953290	14535	49.95	8680	8690	8650	11370	6130	8750	8665.52	5.89	0	-1164	8783	8766	8743	8726	8703	8770	8730	182	2620	500	6470	10	1	33428840	2892	19.09	0.79	12	0.04	453.00	10996.00	10020	20230628	-13.67	7750	20231109	11.61	8810	-1.82	20240624	8140	6.27	20240118	10020	-13.67	20230628	7750	11.61	20231109	0.41	N	122900	500	181 억	1970400	N	N	0	N	N
16	20240627	100832	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-80	5	-0.91	62585270	7219	24.81	8680	8690	8660	11370	6130	8750	8669.52	5.89	0	26	8783	8766	8743	8726	8703	8770	8730	182	2620	500	6470	10	1	33428840	2898	19.14	0.79	12	0.02	453.00	10996.00	10020	20230628	-13.47	7750	20231109	11.87	8810	-1.59	20240624	8140	6.51	20240118	10020	-13.47	20230628	7750	11.87	20231109	0.41	N	122900	500	181 억	1970400	N	N	0	N	N
17	20240627	090831	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-80	5	-0.91	31070800	3581	12.31	8680	8690	8660	11370	6130	8750	8676.57	5.89	0	247	8783	8766	8743	8726	8703	8770	8730	182	2620	500	6470	10	1	33428840	2898	19.14	0.79	12	0.01	453.00	10996.00	10020	20230628	-13.47	7750	20231109	11.87	8810	-1.59	20240624	8140	6.51	20240118	10020	-13.47	20230628	7750	11.87	20231109	0.41	N	122900	500	181 억	1970400	N	N	0	N	N
18	20240626	160829	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	-10	5	-0.11	254299050	29100	303.69	8750	8760	8720	11380	6140	8760	8738.80	5.89	0	2618	8793	8776	8743	8726	8693	8785	8735	182	2620	500	6480	10	1	33428840	2925	19.32	0.80	12	0.09	453.00	10996.00	10020	20230628	-12.67	7750	20231109	12.90	8810	-0.68	20240624	8140	7.49	20240118	10020	-12.67	20230628	7750	12.90	20231109	0.41	N	122900	500	181 억	1967676	N	N	28	N	N
19	20240626	150831	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8760	0	3	0.00	232729610	26635	277.97	8750	8760	8720	11380	6140	8760	8737.74	5.89	0	2605	8793	8776	8743	8726	8693	8785	8735	182	2620	500	6480	10	1	33428840	2928	19.34	0.80	12	0.08	453.00	10996.00	10020	20230628	-12.57	7750	20231109	13.03	8810	-0.57	20240624	8140	7.62	20240118	10020	-12.57	20230628	7750	13.03	20231109	0.41	N	122900	500	181 억	1967676	N	N	28	N	N
20	20240626	140829	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	-10	5	-0.11	180709330	20689	215.92	8750	8750	8720	11380	6140	8760	8734.56	5.89	0	2396	8793	8776	8743	8726	8693	8785	8735	182	2620	500	6480	10	1	33428840	2925	19.32	0.80	12	0.06	453.00	10996.00	10020	20230628	-12.67	7750	20231109	12.90	8810	-0.68	20240624	8140	7.49	20240118	10020	-12.67	20230628	7750	12.90	20231109	0.41	N	122900	500	181 억	1967676	N	N	28	N	N
21	20240626	130831	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-30	5	-0.34	111526160	12766	133.23	8750	8750	8730	11380	6140	8760	8736.19	5.89	0	2442	8793	8776	8743	8726	8693	8785	8735	182	2620	500	6480	10	1	33428840	2918	19.27	0.79	12	0.04	453.00	10996.00	10020	20230628	-12.87	7750	20231109	12.65	8810	-0.91	20240624	8140	7.25	20240118	10020	-12.87	20230628	7750	12.65	20231109	0.41	N	122900	500	181 억	1967676	N	N	28	N	N
22	20240626	120830	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-30	5	-0.34	89321750	10225	106.71	8750	8750	8730	11380	6140	8760	8735.62	5.89	0	2496	8793	8776	8743	8726	8693	8785	8735	182	2620	500	6480	10	1	33428840	2918	19.27	0.79	12	0.03	453.00	10996.00	10020	20230628	-12.87	7750	20231109	12.65	8810	-0.91	20240624	8140	7.25	20240118	10020	-12.87	20230628	7750	12.65	20231109	0.41	N	122900	500	181 억	1967676	N	N	28	N	N
23	20240626	110831	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	-20	5	-0.23	53089630	6075	63.40	8750	8750	8730	11380	6140	8760	8739.03	5.89	0	2529	8793	8776	8743	8726	8693	8785	8735	182	2620	500	6480	10	1	33428840	2922	19.29	0.79	12	0.02	453.00	10996.00	10020	20230628	-12.77	7750	20231109	12.77	8810	-0.79	20240624	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.41	N	122900	500	181 억	1967676	N	N	28	N	N
24	20240626	100829	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	-20	5	-0.23	45319770	5186	54.12	8750	8750	8730	11380	6140	8760	8738.87	5.89	0	2529	8793	8776	8743	8726	8693	8785	8735	182	2620	500	6480	10	1	33428840	2922	19.29	0.79	12	0.02	453.00	10996.00	10020	20230628	-12.77	7750	20231109	12.77	8810	-0.79	20240624	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.41	N	122900	500	181 억	1967676	N	N	28	N	N
25	20240626	090831	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	-20	5	-0.23	5930800	678	7.08	8750	8750	8740	11380	6140	8760	8747.49	5.89	0	39	8793	8776	8743	8726	8693	8785	8735	182	2620	500	6480	10	1	33428840	2922	19.29	0.79	12	0.00	453.00	10996.00	10020	20230628	-12.77	7750	20231109	12.77	8810	-0.79	20240624	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.41	N	122900	500	181 억	1967676	N	N	28	N	N
26	20240625	160828	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8760	0	3	0.00	79355850	9075	58.39	8720	8760	8710	11380	6140	8760	8744.44	5.89	-9923	-798	8853	8806	8763	8716	8673	8785	8695	182	2620	500	6480	10	1	33428840	2928	19.34	0.80	12	0.03	453.00	10996.00	10020	20230628	-12.57	7750	20231109	13.03	8810	-0.57	20240624	8140	7.62	20240118	10020	-12.57	20230628	7750	13.03	20231109	0.41	N	122900	500	181 억	1967738	N	N	28	N	N
27	20240625	150826	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	-10	5	-0.11	75353610	8618	55.45	8720	8760	8710	11380	6140	8760	8743.75	5.89	-9923	-767	8853	8806	8763	8716	8673	8785	8695	182	2620	500	6480	10	1	33428840	2925	19.32	0.80	12	0.03	453.00	10996.00	10020	20230628	-12.67	7750	20231109	12.90	8810	-0.68	20240624	8140	7.49	20240118	10020	-12.67	20230628	7750	12.90	20231109	0.41	N	122900	500	181 억	1967738	N	N	0	N	N
28	20240625	140829	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	-20	5	-0.23	49524360	5663	36.43	8720	8760	8710	11380	6140	8760	8745.25	5.89	-9923	-728	8853	8806	8763	8716	8673	8785	8695	182	2620	500	6480	10	1	33428840	2922	19.29	0.79	12	0.02	453.00	10996.00	10020	20230628	-12.77	7750	20231109	12.77	8810	-0.79	20240624	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.41	N	122900	500	181 억	1967738	N	N	0	N	N
29	20240625	130829	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	-20	5	-0.23	34517900	3947	25.39	8720	8760	8710	11380	6140	8760	8745.35	5.89	-9923	-502	8853	8806	8763	8716	8673	8785	8695	182	2620	500	6480	10	1	33428840	2922	19.29	0.79	12	0.01	453.00	10996.00	10020	20230628	-12.77	7750	20231109	12.77	8810	-0.79	20240624	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.41	N	122900	500	181 억	1967738	N	N	0	N	N
30	20240625	120832	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	-10	5	-0.11	25967820	2969	19.10	8720	8760	8710	11380	6140	8760	8746.32	5.89	-9923	-388	8853	8806	8763	8716	8673	8785	8695	182	2620	500	6480	10	1	33428840	2925	19.32	0.80	12	0.01	453.00	10996.00	10020	20230628	-12.67	7750	20231109	12.90	8810	-0.68	20240624	8140	7.49	20240118	10020	-12.67	20230628	7750	12.90	20231109	0.41	N	122900	500	181 억	1967738	N	N	0	N	N
31	20240625	110831	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-30	5	-0.34	11668400	1335	8.59	8720	8760	8710	11380	6140	8760	8740.37	5.89	-9923	-276	8853	8806	8763	8716	8673	8785	8695	182	2620	500	6480	10	1	33428840	2918	19.27	0.79	12	0.00	453.00	10996.00	10020	20230628	-12.87	7750	20231109	12.65	8810	-0.91	20240624	8140	7.25	20240118	10020	-12.87	20230628	7750	12.65	20231109	0.41	N	122900	500	181 억	1967738	N	N	0	N	N
32	20240625	100828	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	-20	5	-0.23	9474990	1084	6.97	8720	8760	8710	11380	6140	8760	8740.77	5.89	-9923	-171	8853	8806	8763	8716	8673	8785	8695	182	2620	500	6480	10	1	33428840	2922	19.29	0.79	12	0.00	453.00	10996.00	10020	20230628	-12.77	7750	20231109	12.77	8810	-0.79	20240624	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.41	N	122900	500	181 억	1967738	N	N	0	N	N
33	20240625	090829	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8760	0	3	0.00	5784270	662	4.26	8720	8760	8710	11380	6140	8760	8737.57	5.89	-9923	38	8853	8806	8763	8716	8673	8785	8695	182	2620	500	6480	10	1	33428840	2928	19.34	0.80	12	0.00	453.00	10996.00	10020	20230628	-12.57	7750	20231109	13.03	8810	-0.57	20240624	8140	7.62	20240118	10020	-12.57	20230628	7750	13.03	20231109	0.41	N	122900	500	181 억	1967738	N	N	0	N	N
34	20240624	160825	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8760	-40	5	-0.45	128685520	14704	39.02	8810	8810	8720	11440	6160	8800	8751.74	5.89	0	90	8900	8850	8750	8700	8600	8875	8725	182	2640	500	6510	10	1	33428840	2928	19.34	0.80	12	0.04	453.00	10996.00	10020	20230628	-12.57	7750	20231109	13.03	8810	-0.57	20240624	8140	7.62	20240118	10020	-12.57	20230628	7750	13.03	20231109	0.42	N	122900	500	181 억	1967637	N	N	24	N	N
35	20240624	150826	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8760	-40	5	-0.45	121416380	13874	36.82	8810	8810	8720	11440	6160	8800	8751.36	5.89	0	173	8900	8850	8750	8700	8600	8875	8725	182	2640	500	6510	10	1	33428840	2928	19.34	0.80	12	0.04	453.00	10996.00	10020	20230628	-12.57	7750	20231109	13.03	8810	-0.57	20240624	8140	7.62	20240118	10020	-12.57	20230628	7750	13.03	20231109	0.42	N	122900	500	181 억	1967637	N	N	24	N	N
36	20240624	140827	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8760	-40	5	-0.45	106119020	12128	32.19	8810	8810	8720	11440	6160	8800	8749.92	5.89	0	262	8900	8850	8750	8700	8600	8875	8725	182	2640	500	6510	10	1	33428840	2928	19.34	0.80	12	0.04	453.00	10996.00	10020	20230628	-12.57	7750	20231109	13.03	8810	-0.57	20240624	8140	7.62	20240118	10020	-12.57	20230628	7750	13.03	20231109	0.42	N	122900	500	181 억	1967637	N	N	24	N	N
37	20240624	130824	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8770	-30	5	-0.34	100710010	11511	30.55	8810	8810	8720	11440	6160	8800	8749.02	5.89	0	277	8900	8850	8750	8700	8600	8875	8725	182	2640	500	6510	10	1	33428840	2932	19.36	0.80	12	0.03	453.00	10996.00	10020	20230628	-12.48	7750	20231109	13.16	8810	-0.45	20240624	8140	7.74	20240118	10020	-12.48	20230628	7750	13.16	20231109	0.42	N	122900	500	181 억	1967637	N	N	24	N	N
38	20240624	120826	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8770	-30	5	-0.34	85495100	9777	25.95	8810	8810	8720	11440	6160	8800	8744.51	5.89	0	-861	8900	8850	8750	8700	8600	8875	8725	182	2640	500	6510	10	1	33428840	2932	19.36	0.80	12	0.03	453.00	10996.00	10020	20230628	-12.48	7750	20231109	13.16	8810	-0.45	20240624	8140	7.74	20240118	10020	-12.48	20230628	7750	13.16	20231109	0.42	N	122900	500	181 억	1967637	N	N	24	N	N
39	20240624	110829	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-70	5	-0.80	80570330	9214	24.45	8810	8810	8720	11440	6160	8800	8744.34	5.89	0	-692	8900	8850	8750	8700	8600	8875	8725	182	2640	500	6510	10	1	33428840	2918	19.27	0.79	12	0.03	453.00	10996.00	10020	20230628	-12.87	7750	20231109	12.65	8810	-0.91	20240624	8140	7.25	20240118	10020	-12.87	20230628	7750	12.65	20231109	0.42	N	122900	500	181 억	1967637	N	N	24	N	N
40	20240624	100826	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-70	5	-0.80	36951410	4223	11.21	8810	8810	8720	11440	6160	8800	8750.04	5.89	0	668	8900	8850	8750	8700	8600	8875	8725	182	2640	500	6510	10	1	33428840	2918	19.27	0.79	12	0.01	453.00	10996.00	10020	20230628	-12.87	7750	20231109	12.65	8810	-0.91	20240624	8140	7.25	20240118	10020	-12.87	20230628	7750	12.65	20231109	0.42	N	122900	500	181 억	1967637	N	N	24	N	N
41	20240624	090826	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	-60	5	-0.68	7427160	846	2.25	8810	8810	8730	11440	6160	8800	8779.15	5.89	0	-266	8900	8850	8750	8700	8600	8875	8725	182	2640	500	6510	10	1	33428840	2922	19.29	0.79	12	0.00	453.00	10996.00	10020	20230628	-12.77	7750	20231109	12.77	8810	-0.79	20240624	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.42	N	122900	500	181 억	1967637	N	N	24	N	N
42	20240621	160759	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8800	110	2	1.27	280960160	32160	147.62	8700	8800	8650	11290	6090	8690	8735.43	5.85	0	12482	8763	8726	8683	8646	8603	8730	8650	182	2600	500	6430	10	1	33428840	2942	19.43	0.80	12	0.10	453.00	10996.00	10020	20230628	-12.18	7750	20231109	13.55	8800	0.00	20240621	8140	8.11	20240118	10020	-12.18	20230628	7750	13.55	20231109	0.42	N	122900	500	181 억	1954864	N	N	24	N	N
43	20240621	150759	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	20	2	0.23	155767270	17920	82.25	8700	8740	8650	11290	6090	8690	8692.37	5.85	0	2737	8763	8726	8683	8646	8603	8730	8650	182	2600	500	6430	10	1	33428840	2912	19.23	0.79	12	0.05	453.00	10996.00	10020	20230628	-13.07	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10020	-13.07	20230628	7750	12.39	20231109	0.42	N	122900	500	181 억	1954864	N	N	44	N	N
44	20240621	140758	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-10	5	-0.12	121594830	13991	64.22	8700	8740	8650	11290	6090	8690	8690.93	5.85	0	1379	8763	8726	8683	8646	8603	8730	8650	182	2600	500	6430	10	1	33428840	2902	19.16	0.79	12	0.04	453.00	10996.00	10020	20230628	-13.37	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10020	-13.37	20230628	7750	12.00	20231109	0.42	N	122900	500	181 억	1954864	N	N	44	N	N
45	20240621	130759	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	10	2	0.12	118632790	13650	62.65	8700	8740	8650	11290	6090	8690	8691.05	5.85	0	1322	8763	8726	8683	8646	8603	8730	8650	182	2600	500	6430	10	1	33428840	2908	19.21	0.79	12	0.04	453.00	10996.00	10020	20230628	-13.17	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10020	-13.17	20230628	7750	12.26	20231109	0.42	N	122900	500	181 억	1954864	N	N	44	N	N
46	20240621	120802	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	0	3	0.00	112053930	12893	59.18	8700	8740	8650	11290	6090	8690	8691.07	5.85	0	1266	8763	8726	8683	8646	8603	8730	8650	182	2600	500	6430	10	1	33428840	2905	19.18	0.79	12	0.04	453.00	10996.00	10020	20230628	-13.27	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10020	-13.27	20230628	7750	12.13	20231109	0.42	N	122900	500	181 억	1954864	N	N	44	N	N
47	20240621	110759	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	10	2	0.12	98285530	11309	51.91	8700	8740	8650	11290	6090	8690	8690.91	5.85	0	1078	8763	8726	8683	8646	8603	8730	8650	182	2600	500	6430	10	1	33428840	2908	19.21	0.79	12	0.03	453.00	10996.00	10020	20230628	-13.17	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10020	-13.17	20230628	7750	12.26	20231109	0.42	N	122900	500	181 억	1954864	N	N	44	N	N
48	20240621	100757	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	20	2	0.23	71339640	8211	37.69	8700	8740	8650	11290	6090	8690	8688.30	5.85	0	388	8763	8726	8683	8646	8603	8730	8650	182	2600	500	6430	10	1	33428840	2912	19.23	0.79	12	0.02	453.00	10996.00	10020	20230628	-13.07	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10020	-13.07	20230628	7750	12.39	20231109	0.42	N	122900	500	181 억	1954864	N	N	44	N	N
49	20240621	090802	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-10	5	-0.12	16060410	1847	8.48	8700	8740	8680	11290	6090	8690	8695.40	5.85	0	865	8763	8726	8683	8646	8603	8730	8650	182	2600	500	6430	10	1	33428840	2902	19.16	0.79	12	0.01	453.00	10996.00	10020	20230628	-13.37	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10020	-13.37	20230628	7750	12.00	20231109	0.42	N	122900	500	181 억	1954864	N	N	44	N	N
50	20240620	160756	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	10	2	0.12	188449330	21734	46.04	8690	8720	8640	11280	6080	8680	8670.72	5.82	0	4470	8800	8740	8710	8650	8620	8725	8635	182	2600	500	6420	10	1	33428840	2905	19.18	0.79	12	0.07	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10020	-13.27	20230628	7750	12.13	20231109	0.42	N	122900	500	181 억	1946979	N	N	44	N	N
51	20240620	150756	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	10	2	0.12	182448150	21044	44.58	8690	8720	8640	11280	6080	8680	8669.84	5.82	0	4073	8800	8740	8710	8650	8620	8725	8635	182	2600	500	6420	10	1	33428840	2905	19.18	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10020	-13.27	20230628	7750	12.13	20231109	0.42	N	122900	500	181 억	1946979	N	N	0	N	N
52	20240620	140757	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	10	2	0.12	163538560	18870	39.97	8690	8720	8640	11280	6080	8680	8666.59	5.82	0	3354	8800	8740	8710	8650	8620	8725	8635	182	2600	500	6420	10	1	33428840	2905	19.18	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10020	-13.27	20230628	7750	12.13	20231109	0.42	N	122900	500	181 억	1946979	N	N	0	N	N
53	20240620	130757	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-10	5	-0.12	134227030	15495	32.82	8690	8720	8640	11280	6080	8680	8662.60	5.82	0	2563	8800	8740	8710	8650	8620	8725	8635	182	2600	500	6420	10	1	33428840	2898	19.14	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10020	-13.47	20230628	7750	11.87	20231109	0.42	N	122900	500	181 억	1946979	N	N	0	N	N
54	20240620	120756	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-10	5	-0.12	123574790	14267	30.22	8690	8720	8640	11280	6080	8680	8661.58	5.82	0	3231	8800	8740	8710	8650	8620	8725	8635	182	2600	500	6420	10	1	33428840	2898	19.14	0.79	12	0.04	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10020	-13.47	20230628	7750	11.87	20231109	0.42	N	122900	500	181 억	1946979	N	N	0	N	N
55	20240620	110759	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-20	5	-0.23	117132450	13524	28.65	8690	8720	8640	11280	6080	8680	8661.08	5.82	0	3330	8800	8740	8710	8650	8620	8725	8635	182	2600	500	6420	10	1	33428840	2895	19.12	0.79	12	0.04	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10020	-13.57	20230628	7750	11.74	20231109	0.42	N	122900	500	181 억	1946979	N	N	0	N	N
56	20240620	100756	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-10	5	-0.12	100134620	11564	24.49	8690	8720	8640	11280	6080	8680	8659.17	5.82	0	3749	8800	8740	8710	8650	8620	8725	8635	182	2600	500	6420	10	1	33428840	2898	19.14	0.79	12	0.03	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10020	-13.47	20230628	7750	11.87	20231109	0.42	N	122900	500	181 억	1946979	N	N	0	N	N
57	20240620	090802	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	10	2	0.12	3368660	388	0.82	8690	8690	8680	11280	6080	8680	8682.11	5.82	0	166	8800	8740	8710	8650	8620	8725	8635	182	2600	500	6420	10	1	33428840	2905	19.18	0.79	12	0.00	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10020	-13.27	20230628	7750	12.13	20231109	0.42	N	122900	500	181 억	1946979	N	N	0	N	N
58	20240619	160753	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-40	5	-0.46	411311220	47203	257.46	8720	8770	8680	11330	6110	8720	8713.67	5.81	0	-4797	8786	8752	8726	8692	8666	8740	8680	182	2610	500	6450	10	1	33428840	2902	19.16	0.79	12	0.14	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10020	-13.37	20230628	7750	12.00	20231109	0.43	N	122900	500	181 억	1943218	N	N	12	N	N
59	20240619	150752	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	0	3	0.00	361256030	41437	226.01	8720	8770	8690	11330	6110	8720	8718.20	5.81	0	167	8786	8752	8726	8692	8666	8740	8680	182	2610	500	6450	10	1	33428840	2915	19.25	0.79	12	0.12	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10020	-12.97	20230628	7750	12.52	20231109	0.43	N	122900	500	181 억	1943218	N	N	12	N	N
60	20240619	140759	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	-10	5	-0.11	280222150	32126	175.23	8720	8770	8700	11330	6110	8720	8722.60	5.81	0	2628	8786	8752	8726	8692	8666	8740	8680	182	2610	500	6450	10	1	33428840	2912	19.23	0.79	12	0.10	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10020	-13.07	20230628	7750	12.39	20231109	0.43	N	122900	500	181 억	1943218	N	N	12	N	N
61	20240619	130750	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	0	3	0.00	275957690	31637	172.56	8720	8770	8700	11330	6110	8720	8722.63	5.81	0	2631	8786	8752	8726	8692	8666	8740	8680	182	2610	500	6450	10	1	33428840	2915	19.25	0.79	12	0.09	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10020	-12.97	20230628	7750	12.52	20231109	0.43	N	122900	500	181 억	1943218	N	N	12	N	N
62	20240619	120752	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	-10	5	-0.11	241030380	27630	150.70	8720	8770	8700	11330	6110	8720	8723.50	5.81	0	3081	8786	8752	8726	8692	8666	8740	8680	182	2610	500	6450	10	1	33428840	2912	19.23	0.79	12	0.08	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10020	-13.07	20230628	7750	12.39	20231109	0.43	N	122900	500	181 억	1943218	N	N	12	N	N
63	20240619	110754	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	-10	5	-0.11	158396500	18138	98.93	8720	8770	8710	11330	6110	8720	8732.85	5.81	0	3727	8786	8752	8726	8692	8666	8740	8680	182	2610	500	6450	10	1	33428840	2912	19.23	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10020	-13.07	20230628	7750	12.39	20231109	0.43	N	122900	500	181 억	1943218	N	N	12	N	N
64	20240619	100754	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	30	2	0.34	63269970	7234	39.46	8720	8770	8720	11330	6110	8720	8746.19	5.81	0	2811	8786	8752	8726	8692	8666	8740	8680	182	2610	500	6450	10	1	33428840	2925	19.32	0.80	12	0.02	453.00	10996.00	10060	20230614	-13.02	7750	20231109	12.90	8790	-0.46	20240226	8140	7.49	20240118	10020	-12.67	20230628	7750	12.90	20231109	0.43	N	122900	500	181 억	1943218	N	N	12	N	N
65	20240619	090801	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	20	2	0.23	8335640	954	5.20	8720	8740	8720	11330	6110	8720	8737.57	5.81	0	28	8786	8752	8726	8692	8666	8740	8680	182	2610	500	6450	10	1	33428840	2922	19.29	0.79	12	0.00	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.43	N	122900	500	181 억	1943218	N	N	12	N	N
66	20240618	160748	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	-20	5	-0.23	158836540	18203	58.83	8740	8760	8700	11360	6120	8740	8725.84	5.82	0	-1346	8820	8780	8720	8680	8620	8800	8700	182	2620	500	6460	10	1	33428840	2915	19.25	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10020	-12.97	20230628	7750	12.52	20231109	0.42	N	122900	500	181 억	1944390	N	N	12	N	N
67	20240618	150747	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	0	3	0.00	152956870	17529	56.65	8740	8760	8700	11360	6120	8740	8725.93	5.82	0	-1543	8820	8780	8720	8680	8620	8800	8700	182	2620	500	6460	10	1	33428840	2922	19.29	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.42	N	122900	500	181 억	1944390	N	N	17	N	N
68	20240618	140749	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-10	5	-0.11	133342710	15284	49.40	8740	8760	8700	11360	6120	8740	8724.33	5.82	0	-1376	8820	8780	8720	8680	8620	8800	8700	182	2620	500	6460	10	1	33428840	2918	19.27	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.22	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10020	-12.87	20230628	7750	12.65	20231109	0.42	N	122900	500	181 억	1944390	N	N	17	N	N
69	20240618	130753	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	10	2	0.11	124923510	14320	46.28	8740	8760	8700	11360	6120	8740	8723.71	5.82	0	-1460	8820	8780	8720	8680	8620	8800	8700	182	2620	500	6460	10	1	33428840	2925	19.32	0.80	12	0.04	453.00	10996.00	10060	20230614	-13.02	7750	20231109	12.90	8790	-0.46	20240226	8140	7.49	20240118	10020	-12.67	20230628	7750	12.90	20231109	0.42	N	122900	500	181 억	1944390	N	N	17	N	N
70	20240618	120752	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	-30	5	-0.34	99543120	11415	36.89	8740	8760	8700	11360	6120	8740	8720.38	5.82	0	-384	8820	8780	8720	8680	8620	8800	8700	182	2620	500	6460	10	1	33428840	2912	19.23	0.79	12	0.03	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10020	-13.07	20230628	7750	12.39	20231109	0.42	N	122900	500	181 억	1944390	N	N	17	N	N
71	20240618	110749	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	-30	5	-0.34	48773260	5587	18.06	8740	8760	8700	11360	6120	8740	8729.78	5.82	0	-879	8820	8780	8720	8680	8620	8800	8700	182	2620	500	6460	10	1	33428840	2912	19.23	0.79	12	0.02	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10020	-13.07	20230628	7750	12.39	20231109	0.42	N	122900	500	181 억	1944390	N	N	17	N	N
72	20240618	100749	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-10	5	-0.11	33299840	3811	12.32	8740	8760	8700	11360	6120	8740	8737.82	5.82	0	-668	8820	8780	8720	8680	8620	8800	8700	182	2620	500	6460	10	1	33428840	2918	19.27	0.79	12	0.01	453.00	10996.00	10060	20230614	-13.22	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10020	-12.87	20230628	7750	12.65	20231109	0.42	N	122900	500	181 억	1944390	N	N	17	N	N
73	20240618	090757	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	10	2	0.11	3646200	417	1.35	8740	8760	8740	11360	6120	8740	8743.88	5.82	0	-13	8820	8780	8720	8680	8620	8800	8700	182	2620	500	6460	10	1	33428840	2925	19.32	0.80	12	0.00	453.00	10996.00	10060	20230614	-13.02	7750	20231109	12.90	8790	-0.46	20240226	8140	7.49	20240118	10020	-12.67	20230628	7750	12.90	20231109	0.42	N	122900	500	181 억	1944390	N	N	17	N	N
74	20240617	160744	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	20	2	0.23	270202280	30933	147.89	8720	8760	8660	11330	6110	8720	8735.08	5.82	0	-3012	8806	8762	8736	8692	8666	8750	8680	182	2610	500	6450	10	1	33428840	2922	19.29	0.79	12	0.09	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.42	N	122900	500	181 억	1947106	N	N	17	N	N
75	20240617	150750	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	0	3	0.00	260868460	29864	142.78	8720	8760	8660	11330	6110	8720	8735.21	5.82	0	-3017	8806	8762	8736	8692	8666	8750	8680	182	2610	500	6450	10	1	33428840	2915	19.25	0.79	12	0.09	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10020	-12.97	20230628	7750	12.52	20231109	0.42	N	122900	500	181 억	1947106	N	N	0	N	N
76	20240617	140742	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	20	2	0.23	223995320	25639	122.58	8720	8760	8660	11330	6110	8720	8736.51	5.82	0	-3944	8806	8762	8736	8692	8666	8750	8680	182	2610	500	6450	10	1	33428840	2922	19.29	0.79	12	0.08	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.42	N	122900	500	181 억	1947106	N	N	0	N	N
77	20240617	130741	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	20	2	0.23	214781620	24585	117.54	8720	8760	8660	11330	6110	8720	8736.29	5.82	0	-3887	8806	8762	8736	8692	8666	8750	8680	182	2610	500	6450	10	1	33428840	2922	19.29	0.79	12	0.07	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.42	N	122900	500	181 억	1947106	N	N	0	N	N
78	20240617	120742	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	20	2	0.23	210099830	24049	114.98	8720	8760	8660	11330	6110	8720	8736.32	5.82	0	-3804	8806	8762	8736	8692	8666	8750	8680	182	2610	500	6450	10	1	33428840	2922	19.29	0.79	12	0.07	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.42	N	122900	500	181 억	1947106	N	N	0	N	N
79	20240617	110736	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	20	2	0.23	189228690	21662	103.57	8720	8760	8660	11330	6110	8720	8735.51	5.82	0	-2117	8806	8762	8736	8692	8666	8750	8680	182	2610	500	6450	10	1	33428840	2922	19.29	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.42	N	122900	500	181 억	1947106	N	N	0	N	N
80	20240617	100737	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	20	2	0.23	122807650	14066	67.25	8720	8760	8660	11330	6110	8720	8730.82	5.82	0	-1429	8806	8762	8736	8692	8666	8750	8680	182	2610	500	6450	10	1	33428840	2922	19.29	0.79	12	0.04	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10020	-12.77	20230628	7750	12.77	20231109	0.42	N	122900	500	181 억	1947106	N	N	0	N	N
81	20240617	090742	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	-20	5	-0.23	56289350	6459	30.88	8720	8720	8660	11330	6110	8720	8714.87	5.82	0	-70	8806	8762	8736	8692	8666	8750	8680	182	2610	500	6450	10	1	33428840	2908	19.21	0.79	12	0.02	453.00	10996.00	10060	20230614	-13.52	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10020	-13.17	20230628	7750	12.26	20231109	0.42	N	122900	500	181 억	1947106	N	N	0	N	N
82	20240614	160635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	-30	5	-0.34	182687630	20906	32.27	8750	8780	8710	11370	6130	8750	8738.53	5.82	0	182	8836	8792	8716	8672	8596	8815	8695	182	2620	500	6470	10	1	33428840	2915	19.25	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10060	-13.32	20230614	7750	12.52	20231109	0.42	N	122900	500	181 억	1946248	N	N	1298	N	N
83	20240614	150637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	-30	5	-0.34	167539150	19169	29.59	8750	8780	8710	11370	6130	8750	8740.11	5.82	0	1827	8836	8792	8716	8672	8596	8815	8695	182	2620	500	6470	10	1	33428840	2915	19.25	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10060	-13.32	20230614	7750	12.52	20231109	0.42	N	122900	500	181 억	1946248	N	N	1298	N	N
84	20240614	140636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	0	3	0.00	140336190	16052	24.78	8750	8780	8710	11370	6130	8750	8742.60	5.82	0	1858	8836	8792	8716	8672	8596	8815	8695	182	2620	500	6470	10	1	33428840	2925	19.32	0.80	12	0.05	453.00	10996.00	10060	20230614	-13.02	7750	20231109	12.90	8790	-0.46	20240226	8140	7.49	20240118	10060	-13.02	20230614	7750	12.90	20231109	0.42	N	122900	500	181 억	1946248	N	N	1298	N	N
85	20240614	130635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-20	5	-0.23	118058970	13504	20.84	8750	8780	8710	11370	6130	8750	8742.52	5.82	0	1747	8836	8792	8716	8672	8596	8815	8695	182	2620	500	6470	10	1	33428840	2918	19.27	0.79	12	0.04	453.00	10996.00	10060	20230614	-13.22	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10060	-13.22	20230614	7750	12.65	20231109	0.42	N	122900	500	181 억	1946248	N	N	1298	N	N
86	20240614	120640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	-30	5	-0.34	102600680	11734	18.11	8750	8780	8710	11370	6130	8750	8743.88	5.82	0	2365	8836	8792	8716	8672	8596	8815	8695	182	2620	500	6470	10	1	33428840	2915	19.25	0.79	12	0.04	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10060	-13.32	20230614	7750	12.52	20231109	0.42	N	122900	500	181 억	1946248	N	N	1298	N	N
87	20240614	110729	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	-30	5	-0.34	94336150	10788	16.65	8750	8780	8710	11370	6130	8750	8744.54	5.82	0	2217	8836	8792	8716	8672	8596	8815	8695	182	2620	500	6470	10	1	33428840	2915	19.25	0.79	12	0.03	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10060	-13.32	20230614	7750	12.52	20231109	0.42	N	122900	500	181 억	1946248	N	N	1298	N	N
88	20240614	100727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	-10	5	-0.11	70770150	8090	12.49	8750	8780	8710	11370	6130	8750	8747.86	5.82	0	1326	8836	8792	8716	8672	8596	8815	8695	182	2620	500	6470	10	1	33428840	2922	19.29	0.79	12	0.02	453.00	10996.00	10060	20230614	-13.12	7750	20231109	12.77	8790	-0.57	20240226	8140	7.37	20240118	10060	-13.12	20230614	7750	12.77	20231109	0.42	N	122900	500	181 억	1946248	N	N	1298	N	N
89	20240614	090732	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-20	5	-0.23	42093840	4806	7.42	8750	8780	8710	11370	6130	8750	8758.60	5.82	0	109	8836	8792	8716	8672	8596	8815	8695	182	2620	500	6470	10	1	33428840	2918	19.27	0.79	12	0.01	453.00	10996.00	10060	20230614	-13.22	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10060	-13.22	20230614	7750	12.65	20231109	0.42	N	122900	500	181 억	1946248	N	N	1298	N	N
90	20240613	160720	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	50	2	0.57	564606240	64768	306.55	8700	8760	8640	11310	6090	8700	8717.36	5.81	0	37211	8753	8726	8683	8656	8613	8740	8670	182	2610	500	6430	10	1	33428840	2925	19.32	0.80	12	0.19	453.00	10996.00	10060	20230614	-13.02	7750	20231109	12.90	8790	-0.46	20240226	8140	7.49	20240118	10060	-13.02	20230614	7750	12.90	20231109	0.42	N	122900	500	181 억	1941371	N	N	1298	N	N
91	20240613	150733	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	50	2	0.57	483709550	55522	262.79	8700	8750	8640	11310	6090	8700	8712.03	5.81	0	30648	8753	8726	8683	8656	8613	8740	8670	182	2610	500	6430	10	1	33428840	2925	19.32	0.80	12	0.17	453.00	10996.00	10060	20230614	-13.02	7750	20231109	12.90	8790	-0.46	20240226	8140	7.49	20240118	10060	-13.02	20230614	7750	12.90	20231109	0.42	N	122900	500	181 억	1941371	N	N	1	N	N
92	20240613	140727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	50	2	0.57	303046160	34869	165.04	8700	8750	8640	11310	6090	8700	8690.99	5.81	0	12567	8753	8726	8683	8656	8613	8740	8670	182	2610	500	6430	10	1	33428840	2925	19.32	0.80	12	0.10	453.00	10996.00	10060	20230614	-13.02	7750	20231109	12.90	8790	-0.46	20240226	8140	7.49	20240118	10060	-13.02	20230614	7750	12.90	20231109	0.42	N	122900	500	181 억	1941371	N	N	1	N	N
93	20240613	130725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-30	5	-0.34	142688260	16465	77.93	8700	8700	8640	11310	6090	8700	8666.16	5.81	0	-468	8753	8726	8683	8656	8613	8740	8670	182	2610	500	6430	10	1	33428840	2898	19.14	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.42	N	122900	500	181 억	1941371	N	N	1	N	N
94	20240613	120727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-40	5	-0.46	125903640	14529	68.77	8700	8700	8640	11310	6090	8700	8665.68	5.81	0	-364	8753	8726	8683	8656	8613	8740	8670	182	2610	500	6430	10	1	33428840	2895	19.12	0.79	12	0.04	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.42	N	122900	500	181 억	1941371	N	N	1	N	N
95	20240613	110721	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-20	5	-0.23	69792430	8042	38.06	8700	8700	8670	11310	6090	8700	8678.49	5.81	0	-389	8753	8726	8683	8656	8613	8740	8670	182	2610	500	6430	10	1	33428840	2902	19.16	0.79	12	0.02	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.42	N	122900	500	181 억	1941371	N	N	1	N	N
96	20240613	100720	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-20	5	-0.23	31133240	3586	16.97	8700	8700	8670	11310	6090	8700	8681.89	5.81	0	45	8753	8726	8683	8656	8613	8740	8670	182	2610	500	6430	10	1	33428840	2902	19.16	0.79	12	0.01	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.42	N	122900	500	181 억	1941371	N	N	1	N	N
97	20240613	090730	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-10	5	-0.11	1538530	177	0.84	8700	8700	8690	11310	6090	8700	8692.26	5.81	0	-135	8753	8726	8683	8656	8613	8740	8670	182	2610	500	6430	10	1	33428840	2905	19.18	0.79	12	0.00	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.42	N	122900	500	181 억	1941371	N	N	1	N	N
98	20240612	160714	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	10	2	0.12	183365900	21126	173.53	8660	8710	8640	11290	6090	8690	8679.63	5.81	0	-260	8823	8756	8693	8626	8563	8790	8660	182	2600	500	6430	10	1	33428840	2908	19.21	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.52	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10060	-13.52	20230614	7750	12.26	20231109	0.42	N	122900	500	181 억	1942551	N	N	1	N	N
99	20240612	150725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-10	5	-0.12	175531710	20224	166.12	8660	8710	8640	11290	6090	8690	8679.38	5.81	0	-401	8823	8756	8693	8626	8563	8790	8660	182	2600	500	6430	10	1	33428840	2902	19.16	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.42	N	122900	500	181 억	1942551	N	N	1	N	N
100	20240612	140719	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	0	3	0.00	149562670	17233	141.56	8660	8710	8640	11290	6090	8690	8678.85	5.81	0	-1338	8823	8756	8693	8626	8563	8790	8660	182	2600	500	6430	10	1	33428840	2905	19.18	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.42	N	122900	500	181 억	1942551	N	N	1	N	N
101	20240612	130721	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	0	3	0.00	130408850	15029	123.45	8660	8710	8640	11290	6090	8690	8677.15	5.81	0	-1573	8823	8756	8693	8626	8563	8790	8660	182	2600	500	6430	10	1	33428840	2905	19.18	0.79	12	0.04	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.42	N	122900	500	181 억	1942551	N	N	1	N	N
102	20240612	120717	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-40	5	-0.46	102086870	11765	96.64	8660	8710	8640	11290	6090	8690	8677.17	5.81	0	-1093	8823	8756	8693	8626	8563	8790	8660	182	2600	500	6430	10	1	33428840	2892	19.09	0.79	12	0.04	453.00	10996.00	10060	20230614	-14.02	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.42	N	122900	500	181 억	1942551	N	N	1	N	N
103	20240612	110718	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	10	2	0.12	48227700	5560	45.67	8660	8700	8640	11290	6090	8690	8674.05	5.81	0	-423	8823	8756	8693	8626	8563	8790	8660	182	2600	500	6430	10	1	33428840	2908	19.21	0.79	12	0.02	453.00	10996.00	10060	20230614	-13.52	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10060	-13.52	20230614	7750	12.26	20231109	0.42	N	122900	500	181 억	1942551	N	N	1	N	N
104	20240612	100719	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-10	5	-0.12	19011210	2195	18.03	8660	8690	8640	11290	6090	8690	8661.14	5.81	0	-45	8823	8756	8693	8626	8563	8790	8660	182	2600	500	6430	10	1	33428840	2902	19.16	0.79	12	0.01	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.42	N	122900	500	181 억	1942551	N	N	1	N	N
105	20240612	090720	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-20	5	-0.23	909400	105	0.86	8660	8670	8660	11290	6090	8690	8660.95	5.81	0	0	8823	8756	8693	8626	8563	8790	8660	182	2600	500	6430	10	1	33428840	2898	19.14	0.79	12	0.00	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.42	N	122900	500	181 억	1942551	N	N	1	N	N
106	20240610	160712	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	70	2	0.81	133627350	15484	58.19	8610	8680	8590	11190	6030	8610	8630.03	5.81	0	-3194	8743	8676	8643	8576	8543	8660	8560	182	2580	500	6370	10	1	33428840	2902	19.16	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.42	N	122900	500	181 억	1942553	N	N	22	N	N
107	20240610	150719	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	70	2	0.81	105847660	12277	46.14	8610	8680	8590	11190	6030	8610	8621.62	5.81	0	-3578	8743	8676	8643	8576	8543	8660	8560	182	2580	500	6370	10	1	33428840	2902	19.16	0.79	12	0.04	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.42	N	122900	500	181 억	1942553	N	N	37	N	N
108	20240610	140714	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	40	2	0.46	93512820	10851	40.78	8610	8660	8590	11190	6030	8610	8617.90	5.81	0	-3390	8743	8676	8643	8576	8543	8660	8560	182	2580	500	6370	10	1	33428840	2892	19.09	0.79	12	0.03	453.00	10996.00	10060	20230614	-14.02	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.42	N	122900	500	181 억	1942553	N	N	37	N	N
109	20240610	130713	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	30	2	0.35	77474040	8995	33.81	8610	8660	8590	11190	6030	8610	8613.01	5.81	0	-2240	8743	8676	8643	8576	8543	8660	8560	182	2580	500	6370	10	1	33428840	2888	19.07	0.79	12	0.03	453.00	10996.00	10060	20230614	-14.12	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10060	-14.12	20230614	7750	11.48	20231109	0.42	N	122900	500	181 억	1942553	N	N	37	N	N
110	20240610	120713	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	0	3	0.00	58248710	6763	25.42	8610	8660	8590	11190	6030	8610	8612.85	5.81	0	-1572	8743	8676	8643	8576	8543	8660	8560	182	2580	500	6370	10	1	33428840	2878	19.01	0.78	12	0.02	453.00	10996.00	10060	20230614	-14.41	7750	20231109	11.10	8790	-2.05	20240226	8140	5.77	20240118	10060	-14.41	20230614	7750	11.10	20231109	0.42	N	122900	500	181 억	1942553	N	N	37	N	N
111	20240610	110716	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	0	3	0.00	43460210	5048	18.97	8610	8660	8590	11190	6030	8610	8609.39	5.81	0	-718	8743	8676	8643	8576	8543	8660	8560	182	2580	500	6370	10	1	33428840	2878	19.01	0.78	12	0.02	453.00	10996.00	10060	20230614	-14.41	7750	20231109	11.10	8790	-2.05	20240226	8140	5.77	20240118	10060	-14.41	20230614	7750	11.10	20231109	0.42	N	122900	500	181 억	1942553	N	N	37	N	N
112	20240610	100713	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	20	2	0.23	28606200	3325	12.50	8610	8630	8590	11190	6030	8610	8603.37	5.81	0	-267	8743	8676	8643	8576	8543	8660	8560	182	2580	500	6370	10	1	33428840	2885	19.05	0.78	12	0.01	453.00	10996.00	10060	20230614	-14.21	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10060	-14.21	20230614	7750	11.35	20231109	0.42	N	122900	500	181 억	1942553	N	N	37	N	N
113	20240610	090719	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	0	3	0.00	7381890	858	3.22	8610	8630	8600	11190	6030	8610	8603.60	5.81	0	-58	8743	8676	8643	8576	8543	8660	8560	182	2580	500	6370	10	1	33428840	2878	19.01	0.78	12	0.00	453.00	10996.00	10060	20230614	-14.41	7750	20231109	11.10	8790	-2.05	20240226	8140	5.77	20240118	10060	-14.41	20230614	7750	11.10	20231109	0.42	N	122900	500	181 억	1942553	N	N	37	N	N
114	20240607	160737	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	-70	5	-0.81	229610810	26571	119.06	8680	8710	8610	11280	6080	8680	8641.41	5.81	0	-4888	8766	8722	8656	8612	8546	8745	8635	182	2600	500	6420	10	1	33428840	2878	19.01	0.78	12	0.08	453.00	10996.00	10060	20230614	-14.41	7750	20231109	11.10	8790	-2.05	20240226	8140	5.77	20240118	10060	-14.41	20230614	7750	11.10	20231109	0.42	N	122900	500	181 억	1941835	N	N	37	N	N
115	20240607	150744	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-30	5	-0.35	166459650	19243	86.23	8680	8710	8620	11280	6080	8680	8650.40	5.81	0	-624	8766	8722	8656	8612	8546	8745	8635	182	2600	500	6420	10	1	33428840	2892	19.09	0.79	12	0.06	453.00	10996.00	10060	20230614	-14.02	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.42	N	122900	500	181 억	1941835	N	N	0	N	N
116	20240607	140738	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-20	5	-0.23	139613510	16134	72.29	8680	8710	8620	11280	6080	8680	8653.37	5.81	0	-1198	8766	8722	8656	8612	8546	8745	8635	182	2600	500	6420	10	1	33428840	2895	19.12	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.42	N	122900	500	181 억	1941835	N	N	0	N	N
117	20240607	130733	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-50	5	-0.58	121590940	14047	62.94	8680	8710	8620	11280	6080	8680	8656.01	5.81	0	-1148	8766	8722	8656	8612	8546	8745	8635	182	2600	500	6420	10	1	33428840	2885	19.05	0.78	12	0.04	453.00	10996.00	10060	20230614	-14.21	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10060	-14.21	20230614	7750	11.35	20231109	0.42	N	122900	500	181 억	1941835	N	N	0	N	N
118	20240607	120739	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-50	5	-0.58	105120640	12139	54.39	8680	8710	8620	11280	6080	8680	8659.74	5.81	0	-1216	8766	8722	8656	8612	8546	8745	8635	182	2600	500	6420	10	1	33428840	2885	19.05	0.78	12	0.04	453.00	10996.00	10060	20230614	-14.21	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10060	-14.21	20230614	7750	11.35	20231109	0.42	N	122900	500	181 억	1941835	N	N	0	N	N
119	20240607	110729	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-60	5	-0.69	81389020	9389	42.07	8680	8710	8620	11280	6080	8680	8668.55	5.81	0	-1714	8766	8722	8656	8612	8546	8745	8635	182	2600	500	6420	10	1	33428840	2882	19.03	0.78	12	0.03	453.00	10996.00	10060	20230614	-14.31	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10060	-14.31	20230614	7750	11.23	20231109	0.42	N	122900	500	181 억	1941835	N	N	0	N	N
120	20240607	100739	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-20	5	-0.23	53903180	6207	27.81	8680	8710	8650	11280	6080	8680	8684.26	5.81	0	-832	8766	8722	8656	8612	8546	8745	8635	182	2600	500	6420	10	1	33428840	2895	19.12	0.79	12	0.02	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.42	N	122900	500	181 억	1941835	N	N	0	N	N
121	20240607	090737	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-20	5	-0.23	1014050	117	0.52	8680	8680	8660	11280	6080	8680	8667.09	5.81	0	-3	8766	8722	8656	8612	8546	8745	8635	182	2600	500	6420	10	1	33428840	2895	19.12	0.79	12	0.00	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.42	N	122900	500	181 억	1941835	N	N	0	N	N
122	20240605	160735	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	20	2	0.23	192297210	22207	103.65	8640	8700	8590	11250	6070	8660	8659.31	5.82	0	-3476	8760	8710	8680	8630	8600	8695	8615	182	2590	500	6400	10	1	33428840	2902	19.16	0.79	12	0.07	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.44	N	122900	500	181 억	1945198	N	N	0	N	N
123	20240605	150732	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	0	3	0.00	181646970	20980	97.93	8640	8700	8590	11250	6070	8660	8658.10	5.82	0	-3464	8760	8710	8680	8630	8600	8695	8615	182	2590	500	6400	10	1	33428840	2895	19.12	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1945198	N	N	0	N	N
124	20240605	140734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-20	5	-0.23	166470850	19226	89.74	8640	8700	8590	11250	6070	8660	8658.63	5.82	0	-3556	8760	8710	8680	8630	8600	8695	8615	182	2590	500	6400	10	1	33428840	2888	19.07	0.79	12	0.06	453.00	10996.00	10060	20230614	-14.12	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10060	-14.12	20230614	7750	11.48	20231109	0.44	N	122900	500	181 억	1945198	N	N	0	N	N
125	20240605	130734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	10	2	0.12	142660010	16473	76.89	8640	8700	8590	11250	6070	8660	8660.23	5.82	0	-3326	8760	8710	8680	8630	8600	8695	8615	182	2590	500	6400	10	1	33428840	2898	19.14	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.44	N	122900	500	181 억	1945198	N	N	0	N	N
126	20240605	120731	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-10	5	-0.12	130570050	15075	70.37	8640	8700	8590	11250	6070	8660	8661.36	5.82	0	-3460	8760	8710	8680	8630	8600	8695	8615	182	2590	500	6400	10	1	33428840	2892	19.09	0.79	12	0.05	453.00	10996.00	10060	20230614	-14.02	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.44	N	122900	500	181 억	1945198	N	N	0	N	N
127	20240605	110733	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	20	2	0.23	100795180	11639	54.33	8640	8700	8590	11250	6070	8660	8660.12	5.82	0	-3517	8760	8710	8680	8630	8600	8695	8615	182	2590	500	6400	10	1	33428840	2902	19.16	0.79	12	0.03	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.44	N	122900	500	181 억	1945198	N	N	0	N	N
128	20240605	100732	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	0	3	0.00	81675620	9436	44.04	8640	8670	8590	11250	6070	8660	8655.75	5.82	0	-3297	8760	8710	8680	8630	8600	8695	8615	182	2590	500	6400	10	1	33428840	2895	19.12	0.79	12	0.03	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1945198	N	N	0	N	N
129	20240605	090731	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-10	5	-0.12	12221170	1417	6.61	8640	8660	8590	11250	6070	8660	8624.68	5.82	0	-52	8760	8710	8680	8630	8600	8695	8615	182	2590	500	6400	10	1	33428840	2892	19.09	0.79	12	0.00	453.00	10996.00	10060	20230614	-14.02	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.44	N	122900	500	181 억	1945198	N	N	0	N	N
130	20240604	160726	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-50	5	-0.57	185886950	21423	58.50	8730	8730	8650	11320	6100	8710	8676.98	5.82	0	53	8790	8750	8700	8660	8610	8725	8635	182	2610	500	6440	10	1	33428840	2895	19.12	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.42	N	122900	500	181 억	1944145	N	N	0	N	N
131	20240604	150726	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-40	5	-0.46	141470260	16295	44.50	8730	8730	8660	11320	6100	8710	8681.82	5.82	0	-105	8790	8750	8700	8660	8610	8725	8635	182	2610	500	6440	10	1	33428840	2898	19.14	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.42	N	122900	500	181 억	1944145	N	N	0	N	N
132	20240604	140728	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-20	5	-0.23	79016740	9095	24.84	8730	8730	8670	11320	6100	8710	8687.93	5.82	0	-42	8790	8750	8700	8660	8610	8725	8635	182	2610	500	6440	10	1	33428840	2905	19.18	0.79	12	0.03	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.42	N	122900	500	181 억	1944145	N	N	0	N	N
133	20240604	130725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-40	5	-0.46	67376880	7753	21.17	8730	8730	8670	11320	6100	8710	8690.43	5.82	0	-147	8790	8750	8700	8660	8610	8725	8635	182	2610	500	6440	10	1	33428840	2898	19.14	0.79	12	0.02	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.42	N	122900	500	181 억	1944145	N	N	0	N	N
134	20240604	120724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-20	5	-0.23	43182680	4966	13.56	8730	8730	8690	11320	6100	8710	8695.67	5.82	0	-259	8790	8750	8700	8660	8610	8725	8635	182	2610	500	6440	10	1	33428840	2905	19.18	0.79	12	0.01	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.42	N	122900	500	181 억	1944145	N	N	0	N	N
135	20240604	110721	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-20	5	-0.23	33761270	3882	10.60	8730	8730	8690	11320	6100	8710	8696.88	5.82	0	-98	8790	8750	8700	8660	8610	8725	8635	182	2610	500	6440	10	1	33428840	2905	19.18	0.79	12	0.01	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.42	N	122900	500	181 억	1944145	N	N	0	N	N
136	20240604	100723	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	0	3	0.00	17295890	1989	5.43	8730	8730	8690	11320	6100	8710	8695.77	5.82	0	-234	8790	8750	8700	8660	8610	8725	8635	182	2610	500	6440	10	1	33428840	2912	19.23	0.79	12	0.01	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10060	-13.42	20230614	7750	12.39	20231109	0.42	N	122900	500	181 억	1944145	N	N	0	N	N
137	20240604	090724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	20	2	0.23	1166500	134	0.37	8730	8730	8700	11320	6100	8710	8705.22	5.82	0	-113	8790	8750	8700	8660	8610	8725	8635	182	2610	500	6440	10	1	33428840	2918	19.27	0.79	12	0.00	453.00	10996.00	10060	20230614	-13.22	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10060	-13.22	20230614	7750	12.65	20231109	0.42	N	122900	500	181 억	1944145	N	N	0	N	N
138	20240603	160716	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	10	2	0.11	317115360	36477	112.14	8740	8740	8650	11310	6090	8700	8693.57	5.79	0	8790	8780	8740	8660	8620	8540	8760	8640	182	2610	500	6430	10	1	33428840	2912	19.23	0.79	12	0.11	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10060	-13.42	20230614	7750	12.39	20231109	0.42	N	122900	500	181 억	1935089	N	N	0	N	N
139	20240603	150716	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-10	5	-0.11	292712790	33674	103.52	8740	8740	8650	11310	6090	8700	8692.55	5.79	0	8753	8780	8740	8660	8620	8540	8760	8640	182	2610	500	6430	10	1	33428840	2905	19.18	0.79	12	0.10	453.00	10996.00	10060	20230614	-13.62	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.42	N	122900	500	181 억	1935089	N	N	0	N	N
140	20240603	140714	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-40	5	-0.46	284336590	32709	100.56	8740	8740	8650	11310	6090	8700	8692.92	5.79	0	8688	8780	8740	8660	8620	8540	8760	8640	182	2610	500	6430	10	1	33428840	2895	19.12	0.79	12	0.10	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.42	N	122900	500	181 억	1935089	N	N	0	N	N
141	20240603	130716	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	10	2	0.11	159767840	18343	56.39	8740	8740	8680	11310	6090	8700	8710.02	5.79	0	3986	8780	8740	8660	8620	8540	8760	8640	182	2610	500	6430	10	1	33428840	2912	19.23	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10060	-13.42	20230614	7750	12.39	20231109	0.42	N	122900	500	181 억	1935089	N	N	0	N	N
142	20240603	120716	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	0	3	0.00	155789420	17886	54.99	8740	8740	8680	11310	6090	8700	8710.13	5.79	0	4070	8780	8740	8660	8620	8540	8760	8640	182	2610	500	6430	10	1	33428840	2908	19.21	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.52	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10060	-13.52	20230614	7750	12.26	20231109	0.42	N	122900	500	181 억	1935089	N	N	0	N	N
143	20240603	110711	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	10	2	0.11	147491400	16932	52.05	8740	8740	8680	11310	6090	8700	8710.81	5.79	0	4102	8780	8740	8660	8620	8540	8760	8640	182	2610	500	6430	10	1	33428840	2912	19.23	0.79	12	0.05	453.00	10996.00	10060	20230614	-13.42	7750	20231109	12.39	8790	-0.91	20240226	8140	7.00	20240118	10060	-13.42	20230614	7750	12.39	20231109	0.42	N	122900	500	181 억	1935089	N	N	0	N	N
144	20240603	100708	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	30	2	0.34	72191710	8273	25.43	8740	8740	8700	11310	6090	8700	8726.18	5.79	0	337	8780	8740	8660	8620	8540	8760	8640	182	2610	500	6430	10	1	33428840	2918	19.27	0.79	12	0.02	453.00	10996.00	10060	20230614	-13.22	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10060	-13.22	20230614	7750	12.65	20231109	0.42	N	122900	500	181 억	1935089	N	N	0	N	N
145	20240603	090708	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	20	2	0.23	13089610	1501	4.61	8740	8740	8700	11310	6090	8700	8720.59	5.79	0	-24	8780	8740	8660	8620	8540	8760	8640	182	2610	500	6430	10	1	33428840	2915	19.25	0.79	12	0.00	453.00	10996.00	10060	20230614	-13.32	7750	20231109	12.52	8790	-0.80	20240226	8140	7.13	20240118	10060	-13.32	20230614	7750	12.52	20231109	0.42	N	122900	500	181 억	1935089	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History