KissMeData/000680/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160112	57	100.00	KOSPI	유통업	N	N	N	N	N	4375	25	2	0.57	1064411920	241549	122.73	4350	4470	4335	5650	3045	4350	4407.01	0.21	11885	4480	4415	4365	4300	4250	4390	4275	3940	1300	5000	2690	5	1	78803016	3448	32.17	0.59	12	0.31	136.00	7448.00	9380	20230803	-53.36	2665	20230724	64.17	7090	-38.29	20240124	3930	11.32	20240117	9380	-53.36	20230803	2665	64.17	20230724	1.64	N	000680	5000	3940 억	165787	N	N	2906	N	N
3	20240628	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4375	25	2	0.57	966869240	219265	111.41	4350	4470	4335	5650	3045	4350	4409.59	0.21	7416	4480	4415	4365	4300	4250	4390	4275	3940	1300	5000	2690	5	1	78803016	3448	32.17	0.59	12	0.28	136.00	7448.00	9380	20230803	-53.36	2665	20230724	64.17	7090	-38.29	20240124	3930	11.32	20240117	9380	-53.36	20230803	2665	64.17	20230724	1.64	N	000680	5000	3940 억	165787	N	N	54	N	N
4	20240628	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	50	2	1.15	873537700	197992	100.60	4350	4470	4335	5650	3045	4350	4411.98	0.21	16184	4480	4415	4365	4300	4250	4390	4275	3940	1300	5000	2690	5	1	78803016	3467	32.35	0.59	12	0.25	136.00	7448.00	9380	20230803	-53.09	2665	20230724	65.10	7090	-37.94	20240124	3930	11.96	20240117	9380	-53.09	20230803	2665	65.10	20230724	1.64	N	000680	5000	3940 억	165787	N	N	54	N	N
5	20240628	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4410	60	2	1.38	781511500	177081	89.97	4350	4470	4335	5650	3045	4350	4413.30	0.21	15727	4480	4415	4365	4300	4250	4390	4275	3940	1300	5000	2690	5	1	78803016	3475	32.43	0.59	12	0.22	136.00	7448.00	9380	20230803	-52.99	2665	20230724	65.48	7090	-37.80	20240124	3930	12.21	20240117	9380	-52.99	20230803	2665	65.48	20230724	1.64	N	000680	5000	3940 억	165787	N	N	54	N	N
6	20240628	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4405	55	2	1.26	674975075	152894	77.68	4350	4470	4335	5650	3045	4350	4414.66	0.21	19175	4480	4415	4365	4300	4250	4390	4275	3940	1300	5000	2690	5	1	78803016	3471	32.39	0.59	12	0.19	136.00	7448.00	9380	20230803	-53.04	2665	20230724	65.29	7090	-37.87	20240124	3930	12.09	20240117	9380	-53.04	20230803	2665	65.29	20230724	1.64	N	000680	5000	3940 억	165787	N	N	54	N	N
7	20240628	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	50	2	1.15	628862800	142406	72.35	4350	4470	4335	5650	3045	4350	4415.99	0.21	19958	4480	4415	4365	4300	4250	4390	4275	3940	1300	5000	2690	5	1	78803016	3467	32.35	0.59	12	0.18	136.00	7448.00	9380	20230803	-53.09	2665	20230724	65.10	7090	-37.94	20240124	3930	11.96	20240117	9380	-53.09	20230803	2665	65.10	20230724	1.64	N	000680	5000	3940 억	165787	N	N	54	N	N
8	20240628	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4410	60	2	1.38	479026275	108395	55.07	4350	4470	4335	5650	3045	4350	4419.27	0.21	20549	4480	4415	4365	4300	4250	4390	4275	3940	1300	5000	2690	5	1	78803016	3475	32.43	0.59	12	0.14	136.00	7448.00	9380	20230803	-52.99	2665	20230724	65.48	7090	-37.80	20240124	3930	12.21	20240117	9380	-52.99	20230803	2665	65.48	20230724	1.64	N	000680	5000	3940 억	165787	N	N	54	N	N
9	20240628	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4335	-15	5	-0.34	15591590	3583	1.82	4350	4375	4335	5650	3045	4350	4351.55	0.21	1029	4480	4415	4365	4300	4250	4390	4275	3940	1300	5000	2690	5	1	78803016	3416	31.88	0.58	12	0.00	136.00	7448.00	9380	20230803	-53.78	2665	20230724	62.66	7090	-38.86	20240124	3930	10.31	20240117	9380	-53.78	20230803	2665	62.66	20230724	1.64	N	000680	5000	3940 억	165787	N	N	54	N	N
10	20240627	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	-45	5	-1.02	849858730	195148	88.25	4405	4430	4315	5710	3080	4395	4354.92	0.20	4423	4471	4432	4381	4342	4291	4452	4362	3940	1315	5000	2720	5	1	78803016	3428	31.99	0.58	12	0.25	136.00	7448.00	9380	20230803	-53.62	2665	20230724	63.23	7090	-38.65	20240124	3930	10.69	20240117	9380	-53.62	20230803	2665	63.23	20230724	1.69	N	000680	5000	3940 억	159642	N	N	54	N	N
11	20240627	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	-25	5	-0.57	742859750	170550	77.12	4405	4430	4315	5710	3080	4395	4355.63	0.20	96	4471	4432	4381	4342	4291	4452	4362	3940	1315	5000	2720	5	1	78803016	3444	32.13	0.59	12	0.22	136.00	7448.00	9380	20230803	-53.41	2665	20230724	63.98	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2665	63.98	20230724	1.69	N	000680	5000	3940 억	159642	N	N	89	N	N
12	20240627	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	-40	5	-0.91	689811400	158385	71.62	4405	4430	4315	5710	3080	4395	4355.23	0.20	-960	4471	4432	4381	4342	4291	4452	4362	3940	1315	5000	2720	5	1	78803016	3432	32.02	0.58	12	0.20	136.00	7448.00	9380	20230803	-53.57	2665	20230724	63.41	7090	-38.58	20240124	3930	10.81	20240117	9380	-53.57	20230803	2665	63.41	20230724	1.69	N	000680	5000	3940 억	159642	N	N	89	N	N
13	20240627	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	-35	5	-0.80	617184745	141696	64.07	4405	4430	4315	5710	3080	4395	4355.64	0.20	-577	4471	4432	4381	4342	4291	4452	4362	3940	1315	5000	2720	5	1	78803016	3436	32.06	0.59	12	0.18	136.00	7448.00	9380	20230803	-53.52	2665	20230724	63.60	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2665	63.60	20230724	1.69	N	000680	5000	3940 억	159642	N	N	89	N	N
14	20240627	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4375	-20	5	-0.46	512228900	117612	53.18	4405	4430	4315	5710	3080	4395	4355.18	0.20	-4122	4471	4432	4381	4342	4291	4452	4362	3940	1315	5000	2720	5	1	78803016	3448	32.17	0.59	12	0.15	136.00	7448.00	9380	20230803	-53.36	2665	20230724	64.17	7090	-38.29	20240124	3930	11.32	20240117	9380	-53.36	20230803	2665	64.17	20230724	1.69	N	000680	5000	3940 억	159642	N	N	89	N	N
15	20240627	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4365	-30	5	-0.68	368227815	84650	38.28	4405	4430	4315	5710	3080	4395	4349.90	0.20	-4744	4471	4432	4381	4342	4291	4452	4362	3940	1315	5000	2720	5	1	78803016	3440	32.10	0.59	12	0.11	136.00	7448.00	9380	20230803	-53.46	2665	20230724	63.79	7090	-38.43	20240124	3930	11.07	20240117	9380	-53.46	20230803	2665	63.79	20230724	1.69	N	000680	5000	3940 억	159642	N	N	89	N	N
16	20240627	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	-35	5	-0.80	278834750	64149	29.01	4405	4430	4315	5710	3080	4395	4346.52	0.20	-1530	4471	4432	4381	4342	4291	4452	4362	3940	1315	5000	2720	5	1	78803016	3436	32.06	0.59	12	0.08	136.00	7448.00	9380	20230803	-53.52	2665	20230724	63.60	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2665	63.60	20230724	1.69	N	000680	5000	3940 억	159642	N	N	89	N	N
17	20240627	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	5	2	0.11	10476165	2376	1.07	4405	4430	4400	5710	3080	4395	4410.46	0.20	-512	4471	4432	4381	4342	4291	4452	4362	3940	1315	5000	2720	5	1	78803016	3467	32.35	0.59	12	0.00	136.00	7448.00	9380	20230803	-53.09	2665	20230724	65.10	7090	-37.94	20240124	3930	11.96	20240117	9380	-53.09	20230803	2665	65.10	20230724	1.69	N	000680	5000	3940 억	159642	N	N	89	N	N
18	20240626	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4395	80	2	1.85	959620510	219114	97.72	4355	4420	4330	5600	3025	4315	4379.55	0.16	32170	4481	4397	4356	4272	4231	4377	4252	3940	1285	5000	2670	5	1	78803016	3463	32.32	0.59	12	0.28	136.00	7448.00	9380	20230803	-53.14	2665	20230724	64.92	7090	-38.01	20240124	3930	11.83	20240117	9380	-53.14	20230803	2665	64.92	20230724	1.73	N	000680	5000	3940 억	127201	N	N	89	N	N
19	20240626	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	85	2	1.97	827506230	189032	84.30	4355	4420	4330	5600	3025	4315	4377.60	0.16	30436	4481	4397	4356	4272	4231	4377	4252	3940	1285	5000	2670	5	1	78803016	3467	32.35	0.59	12	0.24	136.00	7448.00	9380	20230803	-53.09	2665	20230724	65.10	7090	-37.94	20240124	3930	11.96	20240117	9380	-53.09	20230803	2665	65.10	20230724	1.73	N	000680	5000	3940 억	127201	N	N	148	N	N
20	20240626	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4385	70	2	1.62	590539625	135067	60.24	4355	4420	4330	5600	3025	4315	4372.20	0.16	24428	4481	4397	4356	4272	4231	4377	4252	3940	1285	5000	2670	5	1	78803016	3456	32.24	0.59	12	0.17	136.00	7448.00	9380	20230803	-53.25	2665	20230724	64.54	7090	-38.15	20240124	3930	11.58	20240117	9380	-53.25	20230803	2665	64.54	20230724	1.73	N	000680	5000	3940 억	127201	N	N	148	N	N
21	20240626	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	45	2	1.04	469716815	107469	47.93	4355	4420	4330	5600	3025	4315	4370.72	0.16	18983	4481	4397	4356	4272	4231	4377	4252	3940	1285	5000	2670	5	1	78803016	3436	32.06	0.59	12	0.14	136.00	7448.00	9380	20230803	-53.52	2665	20230724	63.60	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2665	63.60	20230724	1.73	N	000680	5000	3940 억	127201	N	N	148	N	N
22	20240626	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	55	2	1.27	388822575	88902	39.65	4355	4420	4330	5600	3025	4315	4373.61	0.16	19133	4481	4397	4356	4272	4231	4377	4252	3940	1285	5000	2670	5	1	78803016	3444	32.13	0.59	12	0.11	136.00	7448.00	9380	20230803	-53.41	2665	20230724	63.98	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2665	63.98	20230724	1.73	N	000680	5000	3940 억	127201	N	N	148	N	N
23	20240626	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	40	2	0.93	363245610	83039	37.03	4355	4420	4330	5600	3025	4315	4374.40	0.16	17924	4481	4397	4356	4272	4231	4377	4252	3940	1285	5000	2670	5	1	78803016	3432	32.02	0.58	12	0.11	136.00	7448.00	9380	20230803	-53.57	2665	20230724	63.41	7090	-38.58	20240124	3930	10.81	20240117	9380	-53.57	20230803	2665	63.41	20230724	1.73	N	000680	5000	3940 억	127201	N	N	148	N	N
24	20240626	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	55	2	1.27	302226450	69056	30.80	4355	4420	4330	5600	3025	4315	4376.54	0.16	17593	4481	4397	4356	4272	4231	4377	4252	3940	1285	5000	2670	5	1	78803016	3444	32.13	0.59	12	0.09	136.00	7448.00	9380	20230803	-53.41	2665	20230724	63.98	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2665	63.98	20230724	1.73	N	000680	5000	3940 억	127201	N	N	148	N	N
25	20240626	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	40	2	0.93	7782385	1787	0.80	4355	4355	4355	5600	3025	4315	4355.00	0.16	304	4481	4397	4356	4272	4231	4377	4252	3940	1285	5000	2670	5	1	78803016	3432	32.02	0.58	12	0.00	136.00	7448.00	9380	20230803	-53.57	2665	20230724	63.41	7090	-38.58	20240124	3930	10.81	20240117	9380	-53.57	20230803	2665	63.41	20230724	1.73	N	000680	5000	3940 억	127201	N	N	148	N	N
26	20240625	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4315	-65	5	-1.48	962362680	220659	73.33	4380	4440	4315	5690	3070	4380	4361.69	0.19	-18257	4513	4446	4343	4276	4173	4480	4310	3940	1310	5000	2710	5	1	78803016	3400	31.73	0.58	12	0.28	136.00	7448.00	9380	20230803	-54.00	2665	20230724	61.91	7090	-39.14	20240124	3930	9.80	20240117	9380	-54.00	20230803	2665	61.91	20230724	1.75	N	000680	5000	3940 억	146242	N	N	148	N	N
27	20240625	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4325	-55	5	-1.26	856298490	196106	65.17	4380	4440	4315	5690	3070	4380	4366.50	0.19	-12373	4513	4446	4343	4276	4173	4480	4310	3940	1310	5000	2710	5	1	78803016	3408	31.80	0.58	12	0.25	136.00	7448.00	9380	20230803	-53.89	2665	20230724	62.29	7090	-39.00	20240124	3930	10.05	20240117	9380	-53.89	20230803	2665	62.29	20230724	1.75	N	000680	5000	3940 억	146242	N	N	298	N	N
28	20240625	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	-30	5	-0.68	720298295	164744	54.75	4380	4440	4335	5690	3070	4380	4372.22	0.19	683	4513	4446	4343	4276	4173	4480	4310	3940	1310	5000	2710	5	1	78803016	3428	31.99	0.58	12	0.21	136.00	7448.00	9380	20230803	-53.62	2665	20230724	63.23	7090	-38.65	20240124	3930	10.69	20240117	9380	-53.62	20230803	2665	63.23	20230724	1.75	N	000680	5000	3940 억	146242	N	N	298	N	N
29	20240625	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	-30	5	-0.68	637521195	145702	48.42	4380	4440	4335	5690	3070	4380	4375.51	0.19	1503	4513	4446	4343	4276	4173	4480	4310	3940	1310	5000	2710	5	1	78803016	3428	31.99	0.58	12	0.18	136.00	7448.00	9380	20230803	-53.62	2665	20230724	63.23	7090	-38.65	20240124	3930	10.69	20240117	9380	-53.62	20230803	2665	63.23	20230724	1.75	N	000680	5000	3940 억	146242	N	N	298	N	N
30	20240625	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4365	-15	5	-0.34	500415985	114175	37.94	4380	4440	4335	5690	3070	4380	4382.89	0.19	1378	4513	4446	4343	4276	4173	4480	4310	3940	1310	5000	2710	5	1	78803016	3440	32.10	0.59	12	0.14	136.00	7448.00	9380	20230803	-53.46	2665	20230724	63.79	7090	-38.43	20240124	3930	11.07	20240117	9380	-53.46	20230803	2665	63.79	20230724	1.75	N	000680	5000	3940 억	146242	N	N	298	N	N
31	20240625	110114	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	-10	5	-0.23	472496260	107764	35.81	4380	4440	4335	5690	3070	4380	4384.55	0.19	2000	4513	4446	4343	4276	4173	4480	4310	3940	1310	5000	2710	5	1	78803016	3444	32.13	0.59	12	0.14	136.00	7448.00	9380	20230803	-53.41	2665	20230724	63.98	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2665	63.98	20230724	1.75	N	000680	5000	3940 억	146242	N	N	298	N	N
32	20240625	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4380	0	3	0.00	357272375	81353	27.04	4380	4440	4335	5690	3070	4380	4391.64	0.19	6594	4513	4446	4343	4276	4173	4480	4310	3940	1310	5000	2710	5	1	78803016	3452	32.21	0.59	12	0.10	136.00	7448.00	9380	20230803	-53.30	2665	20230724	64.35	7090	-38.22	20240124	3930	11.45	20240117	9380	-53.30	20230803	2665	64.35	20230724	1.75	N	000680	5000	3940 억	146242	N	N	298	N	N
33	20240625	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4415	35	2	0.80	20461030	4669	1.55	4380	4415	4380	5690	3070	4380	4382.36	0.19	1215	4513	4446	4343	4276	4173	4480	4310	3940	1310	5000	2710	5	1	78803016	3479	32.46	0.59	12	0.01	136.00	7448.00	9380	20230803	-52.93	2665	20230724	65.67	7090	-37.73	20240124	3930	12.34	20240117	9380	-52.93	20230803	2665	65.67	20230724	1.75	N	000680	5000	3940 억	146242	N	N	298	N	N
34	20240624	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4380	60	2	1.39	1281516230	298011	165.16	4305	4410	4240	5610	3025	4320	4299.75	0.21	-18782	4376	4347	4311	4282	4246	4362	4297	3940	1290	5000	2670	5	1	78803016	3452	32.21	0.59	12	0.38	136.00	7448.00	9380	20230803	-53.30	2665	20230724	64.35	7090	-38.22	20240124	3930	11.45	20240117	9380	-53.30	20230803	2665	64.35	20230724	1.74	N	000680	5000	3940 억	169300	N	N	298	N	N
35	20240624	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	30	2	0.69	1004580745	234757	130.10	4305	4355	4240	5610	3025	4320	4279.24	0.21	-26396	4376	4347	4311	4282	4246	4362	4297	3940	1290	5000	2670	5	1	78803016	3428	31.99	0.58	12	0.30	136.00	7448.00	9380	20230803	-53.62	2665	20230724	63.23	7090	-38.65	20240124	3930	10.69	20240117	9380	-53.62	20230803	2665	63.23	20230724	1.74	N	000680	5000	3940 억	169300	N	N	46	N	N
36	20240624	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-65	5	-1.50	818601205	191572	106.17	4305	4335	4240	5610	3025	4320	4273.07	0.21	-41359	4376	4347	4311	4282	4246	4362	4297	3940	1290	5000	2670	5	1	78803016	3353	31.29	0.57	12	0.24	136.00	7448.00	9380	20230803	-54.64	2665	20230724	59.66	7090	-39.99	20240124	3930	8.27	20240117	9380	-54.64	20230803	2665	59.66	20230724	1.74	N	000680	5000	3940 억	169300	N	N	46	N	N
37	20240624	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-60	5	-1.39	697457540	163125	90.40	4305	4335	4240	5610	3025	4320	4275.60	0.21	-25738	4376	4347	4311	4282	4246	4362	4297	3940	1290	5000	2670	5	1	78803016	3357	31.32	0.57	12	0.21	136.00	7448.00	9380	20230803	-54.58	2665	20230724	59.85	7090	-39.92	20240124	3930	8.40	20240117	9380	-54.58	20230803	2665	59.85	20230724	1.74	N	000680	5000	3940 억	169300	N	N	46	N	N
38	20240624	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-60	5	-1.39	602060405	140734	77.99	4305	4335	4240	5610	3025	4320	4278.00	0.21	-27045	4376	4347	4311	4282	4246	4362	4297	3940	1290	5000	2670	5	1	78803016	3357	31.32	0.57	12	0.18	136.00	7448.00	9380	20230803	-54.58	2665	20230724	59.85	7090	-39.92	20240124	3930	8.40	20240117	9380	-54.58	20230803	2665	59.85	20230724	1.74	N	000680	5000	3940 억	169300	N	N	46	N	N
39	20240624	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-75	5	-1.74	465592985	108676	60.23	4305	4335	4240	5610	3025	4320	4284.23	0.21	-25825	4376	4347	4311	4282	4246	4362	4297	3940	1290	5000	2670	5	1	78803016	3345	31.21	0.57	12	0.14	136.00	7448.00	9380	20230803	-54.74	2665	20230724	59.29	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2665	59.29	20230724	1.74	N	000680	5000	3940 억	169300	N	N	46	N	N
40	20240624	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4330	10	2	0.23	229053535	53332	29.56	4305	4330	4250	5610	3025	4320	4294.86	0.21	-9409	4376	4347	4311	4282	4246	4362	4297	3940	1290	5000	2670	5	1	78803016	3412	31.84	0.58	12	0.07	136.00	7448.00	9380	20230803	-53.84	2665	20230724	62.48	7090	-38.93	20240124	3930	10.18	20240117	9380	-53.84	20230803	2665	62.48	20230724	1.74	N	000680	5000	3940 억	169300	N	N	46	N	N
41	20240624	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	0	3	0.00	37681700	8752	4.85	4305	4320	4305	5610	3025	4320	4305.50	0.21	-1851	4376	4347	4311	4282	4246	4362	4297	3940	1290	5000	2670	5	1	78803016	3404	31.76	0.58	12	0.01	136.00	7448.00	9380	20230803	-53.94	2665	20230724	62.10	7090	-39.07	20240124	3930	9.92	20240117	9380	-53.94	20230803	2665	62.10	20230724	1.74	N	000680	5000	3940 억	169300	N	N	46	N	N
42	20240621	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	10	2	0.23	760309940	176791	115.36	4275	4340	4275	5600	3020	4310	4300.60	0.25	-23806	4370	4340	4290	4260	4210	4355	4275	3940	1290	5000	2670	5	1	78803016	3404	31.76	0.58	12	0.22	136.00	7448.00	9380	20230803	-53.94	2665	20230724	62.10	7090	-39.07	20240124	3930	9.92	20240117	9380	-53.94	20230803	2665	62.10	20230724	1.77	N	000680	5000	3940 억	197922	N	N	46	N	N
43	20240621	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	0	3	0.00	637190275	148235	96.73	4275	4340	4275	5600	3020	4310	4298.51	0.25	-34633	4370	4340	4290	4260	4210	4355	4275	3940	1290	5000	2670	5	1	78803016	3396	31.69	0.58	12	0.19	136.00	7448.00	9380	20230803	-54.05	2665	20230724	61.73	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2665	61.73	20230724	1.77	N	000680	5000	3940 억	197922	N	N	161	N	N
44	20240621	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	-20	5	-0.46	533331690	124064	80.96	4275	4340	4275	5600	3020	4310	4298.84	0.25	-30881	4370	4340	4290	4260	4210	4355	4275	3940	1290	5000	2670	5	1	78803016	3381	31.54	0.58	12	0.16	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	1.77	N	000680	5000	3940 억	197922	N	N	161	N	N
45	20240621	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	-25	5	-0.58	483927310	112538	73.43	4275	4340	4275	5600	3020	4310	4300.12	0.25	-29513	4370	4340	4290	4260	4210	4355	4275	3940	1290	5000	2670	5	1	78803016	3377	31.51	0.58	12	0.14	136.00	7448.00	9380	20230803	-54.32	2665	20230724	60.79	7090	-39.56	20240124	3930	9.03	20240117	9380	-54.32	20230803	2665	60.79	20230724	1.77	N	000680	5000	3940 억	197922	N	N	161	N	N
46	20240621	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	-20	5	-0.46	402541280	93561	61.05	4275	4340	4275	5600	3020	4310	4302.45	0.25	-24844	4370	4340	4290	4260	4210	4355	4275	3940	1290	5000	2670	5	1	78803016	3381	31.54	0.58	12	0.12	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	1.77	N	000680	5000	3940 억	197922	N	N	161	N	N
47	20240621	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	0	3	0.00	242954915	56382	36.79	4275	4340	4275	5600	3020	4310	4309.09	0.25	-4240	4370	4340	4290	4260	4210	4355	4275	3940	1290	5000	2670	5	1	78803016	3396	31.69	0.58	12	0.07	136.00	7448.00	9380	20230803	-54.05	2665	20230724	61.73	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2665	61.73	20230724	1.77	N	000680	5000	3940 억	197922	N	N	161	N	N
48	20240621	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4325	15	2	0.35	153723300	35737	23.32	4275	4340	4275	5600	3020	4310	4301.52	0.25	-8590	4370	4340	4290	4260	4210	4355	4275	3940	1290	5000	2670	5	1	78803016	3408	31.80	0.58	12	0.05	136.00	7448.00	9380	20230803	-53.89	2665	20230724	62.29	7090	-39.00	20240124	3930	10.05	20240117	9380	-53.89	20230803	2665	62.29	20230724	1.77	N	000680	5000	3940 억	197922	N	N	161	N	N
49	20240621	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	0	3	0.00	15985475	3739	2.44	4275	4310	4275	5600	3020	4310	4275.33	0.25	172	4370	4340	4290	4260	4210	4355	4275	3940	1290	5000	2670	5	1	78803016	3396	31.69	0.58	12	0.00	136.00	7448.00	9380	20230803	-54.05	2665	20230724	61.73	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2665	61.73	20230724	1.77	N	000680	5000	3940 억	197922	N	N	161	N	N
50	20240620	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	45	2	1.06	652992150	152265	63.69	4245	4320	4240	5540	2990	4265	4288.34	0.21	29193	4341	4302	4276	4237	4211	4290	4225	3940	1275	5000	2640	5	1	78803016	3396	31.69	0.58	12	0.19	136.00	7448.00	9380	20230803	-54.05	2665	20230724	61.73	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2665	61.73	20230724	1.79	N	000680	5000	3940 억	168839	N	N	161	N	N
51	20240620	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	45	2	1.06	579382010	135177	56.55	4245	4320	4240	5540	2990	4265	4286.10	0.21	19539	4341	4302	4276	4237	4211	4290	4225	3940	1275	5000	2640	5	1	78803016	3396	31.69	0.58	12	0.17	136.00	7448.00	9380	20230803	-54.05	2665	20230724	61.73	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2665	61.73	20230724	1.79	N	000680	5000	3940 억	168839	N	N	112	N	N
52	20240620	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	25	2	0.59	413097000	96539	40.38	4245	4310	4240	5540	2990	4265	4279.07	0.21	7728	4341	4302	4276	4237	4211	4290	4225	3940	1275	5000	2640	5	1	78803016	3381	31.54	0.58	12	0.12	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	1.79	N	000680	5000	3940 억	168839	N	N	112	N	N
53	20240620	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	25	2	0.59	363960815	85064	35.58	4245	4310	4240	5540	2990	4265	4278.67	0.21	6791	4341	4302	4276	4237	4211	4290	4225	3940	1275	5000	2640	5	1	78803016	3381	31.54	0.58	12	0.11	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	1.79	N	000680	5000	3940 억	168839	N	N	112	N	N
54	20240620	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	10	2	0.23	314435390	73496	30.74	4245	4310	4240	5540	2990	4265	4278.27	0.21	7654	4341	4302	4276	4237	4211	4290	4225	3940	1275	5000	2640	5	1	78803016	3369	31.43	0.57	12	0.09	136.00	7448.00	9380	20230803	-54.42	2665	20230724	60.41	7090	-39.70	20240124	3930	8.78	20240117	9380	-54.42	20230803	2665	60.41	20230724	1.79	N	000680	5000	3940 억	168839	N	N	112	N	N
55	20240620	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	20	2	0.47	226851720	52996	22.17	4245	4310	4240	5540	2990	4265	4280.54	0.21	8570	4341	4302	4276	4237	4211	4290	4225	3940	1275	5000	2640	5	1	78803016	3377	31.51	0.58	12	0.07	136.00	7448.00	9380	20230803	-54.32	2665	20230724	60.79	7090	-39.56	20240124	3930	9.03	20240117	9380	-54.32	20230803	2665	60.79	20230724	1.79	N	000680	5000	3940 억	168839	N	N	112	N	N
56	20240620	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4295	30	2	0.70	173222395	40485	16.94	4245	4310	4240	5540	2990	4265	4278.68	0.21	8153	4341	4302	4276	4237	4211	4290	4225	3940	1275	5000	2640	5	1	78803016	3385	31.58	0.58	12	0.05	136.00	7448.00	9380	20230803	-54.21	2665	20230724	61.16	7090	-39.42	20240124	3930	9.29	20240117	9380	-54.21	20230803	2665	61.16	20230724	1.79	N	000680	5000	3940 억	168839	N	N	112	N	N
57	20240620	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4305	40	2	0.94	27941080	6577	2.75	4245	4305	4240	5540	2990	4265	4248.30	0.21	897	4341	4302	4276	4237	4211	4290	4225	3940	1275	5000	2640	5	1	78803016	3392	31.65	0.58	12	0.01	136.00	7448.00	9380	20230803	-54.10	2665	20230724	61.54	7090	-39.28	20240124	3930	9.54	20240117	9380	-54.10	20230803	2665	61.54	20230724	1.79	N	000680	5000	3940 억	168839	N	N	112	N	N
58	20240619	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-25	5	-0.58	1002804825	234392	88.24	4280	4315	4250	5570	3005	4290	4278.25	0.25	-34159	4423	4356	4318	4251	4213	4337	4232	3940	1280	5000	2650	5	1	78803016	3361	31.36	0.57	12	0.30	136.00	7448.00	9380	20230803	-54.53	2665	20230724	60.04	7090	-39.84	20240124	3930	8.52	20240117	9380	-54.53	20230803	2665	60.04	20230724	1.81	N	000680	5000	3940 억	197789	N	N	112	N	N
59	20240619	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-25	5	-0.58	931305070	217629	81.93	4280	4315	4250	5570	3005	4290	4279.23	0.25	-40144	4423	4356	4318	4251	4213	4337	4232	3940	1280	5000	2650	5	1	78803016	3361	31.36	0.57	12	0.28	136.00	7448.00	9380	20230803	-54.53	2665	20230724	60.04	7090	-39.84	20240124	3930	8.52	20240117	9380	-54.53	20230803	2665	60.04	20230724	1.81	N	000680	5000	3940 억	197789	N	N	52	N	N
60	20240619	140112	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-15	5	-0.35	870659325	203428	76.58	4280	4315	4250	5570	3005	4290	4279.84	0.25	-40783	4423	4356	4318	4251	4213	4337	4232	3940	1280	5000	2650	5	1	78803016	3369	31.43	0.57	12	0.26	136.00	7448.00	9380	20230803	-54.42	2665	20230724	60.41	7090	-39.70	20240124	3930	8.78	20240117	9380	-54.42	20230803	2665	60.41	20230724	1.81	N	000680	5000	3940 억	197789	N	N	52	N	N
61	20240619	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-15	5	-0.35	797262395	186236	70.11	4280	4315	4250	5570	3005	4290	4280.83	0.25	-44482	4423	4356	4318	4251	4213	4337	4232	3940	1280	5000	2650	5	1	78803016	3369	31.43	0.57	12	0.24	136.00	7448.00	9380	20230803	-54.42	2665	20230724	60.41	7090	-39.70	20240124	3930	8.78	20240117	9380	-54.42	20230803	2665	60.41	20230724	1.81	N	000680	5000	3940 억	197789	N	N	52	N	N
62	20240619	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	-20	5	-0.47	726376500	169623	63.85	4280	4315	4250	5570	3005	4290	4282.21	0.25	-46001	4423	4356	4318	4251	4213	4337	4232	3940	1280	5000	2650	5	1	78803016	3365	31.40	0.57	12	0.22	136.00	7448.00	9380	20230803	-54.48	2665	20230724	60.23	7090	-39.77	20240124	3930	8.65	20240117	9380	-54.48	20230803	2665	60.23	20230724	1.81	N	000680	5000	3940 억	197789	N	N	52	N	N
63	20240619	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	-5	5	-0.12	430742820	100294	37.76	4280	4315	4280	5570	3005	4290	4294.90	0.25	-24652	4423	4356	4318	4251	4213	4337	4232	3940	1280	5000	2650	5	1	78803016	3377	31.51	0.58	12	0.13	136.00	7448.00	9380	20230803	-54.32	2665	20230724	60.79	7090	-39.56	20240124	3930	9.03	20240117	9380	-54.32	20230803	2665	60.79	20230724	1.81	N	000680	5000	3940 억	197789	N	N	52	N	N
64	20240619	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4305	15	2	0.35	317154840	73836	27.80	4280	4315	4280	5570	3005	4290	4295.55	0.25	-14371	4423	4356	4318	4251	4213	4337	4232	3940	1280	5000	2650	5	1	78803016	3392	31.65	0.58	12	0.09	136.00	7448.00	9380	20230803	-54.10	2665	20230724	61.54	7090	-39.28	20240124	3930	9.54	20240117	9380	-54.10	20230803	2665	61.54	20230724	1.81	N	000680	5000	3940 억	197789	N	N	52	N	N
65	20240619	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	-5	5	-0.12	42418780	9903	3.73	4280	4315	4280	5570	3005	4290	4281.76	0.25	919	4423	4356	4318	4251	4213	4337	4232	3940	1280	5000	2650	5	1	78803016	3377	31.51	0.58	12	0.01	136.00	7448.00	9380	20230803	-54.32	2665	20230724	60.79	7090	-39.56	20240124	3930	9.03	20240117	9380	-54.32	20230803	2665	60.79	20230724	1.81	N	000680	5000	3940 억	197789	N	N	52	N	N
66	20240618	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	-95	5	-2.17	1122487405	259389	108.31	4360	4385	4280	5700	3070	4385	4327.47	0.33	-56396	4455	4420	4350	4315	4245	4437	4332	3940	1315	5000	2710	5	1	78803016	3381	31.54	0.58	12	0.33	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	1.84	N	000680	5000	3940 억	258555	N	N	52	N	N
67	20240618	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4305	-80	5	-1.82	975588540	225143	94.01	4360	4385	4290	5700	3070	4385	4333.20	0.33	-52908	4455	4420	4350	4315	4245	4437	4332	3940	1315	5000	2710	5	1	78803016	3392	31.65	0.58	12	0.29	136.00	7448.00	9380	20230803	-54.10	2665	20230724	61.54	7090	-39.28	20240124	3930	9.54	20240117	9380	-54.10	20230803	2665	61.54	20230724	1.84	N	000680	5000	3940 억	258555	N	N	143	N	N
68	20240618	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	-75	5	-1.71	770893880	177580	74.15	4360	4385	4310	5700	3070	4385	4341.11	0.33	-45674	4455	4420	4350	4315	4245	4437	4332	3940	1315	5000	2710	5	1	78803016	3396	31.69	0.58	12	0.23	136.00	7448.00	9380	20230803	-54.05	2665	20230724	61.73	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2665	61.73	20230724	1.84	N	000680	5000	3940 억	258555	N	N	143	N	N
69	20240618	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	-45	5	-1.03	539305315	124018	51.79	4360	4385	4335	5700	3070	4385	4348.61	0.33	-19080	4455	4420	4350	4315	4245	4437	4332	3940	1315	5000	2710	5	1	78803016	3420	31.91	0.58	12	0.16	136.00	7448.00	9380	20230803	-53.73	2665	20230724	62.85	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2665	62.85	20230724	1.84	N	000680	5000	3940 억	258555	N	N	143	N	N
70	20240618	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	-40	5	-0.91	479251105	110201	46.02	4360	4385	4335	5700	3070	4385	4348.88	0.33	-17573	4455	4420	4350	4315	4245	4437	4332	3940	1315	5000	2710	5	1	78803016	3424	31.95	0.58	12	0.14	136.00	7448.00	9380	20230803	-53.68	2665	20230724	63.04	7090	-38.72	20240124	3930	10.56	20240117	9380	-53.68	20230803	2665	63.04	20230724	1.84	N	000680	5000	3940 억	258555	N	N	143	N	N
71	20240618	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	-35	5	-0.80	376709790	86592	36.16	4360	4385	4335	5700	3070	4385	4350.40	0.33	-18614	4455	4420	4350	4315	4245	4437	4332	3940	1315	5000	2710	5	1	78803016	3428	31.99	0.58	12	0.11	136.00	7448.00	9380	20230803	-53.62	2665	20230724	63.23	7090	-38.65	20240124	3930	10.69	20240117	9380	-53.62	20230803	2665	63.23	20230724	1.84	N	000680	5000	3940 억	258555	N	N	143	N	N
72	20240618	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	-30	5	-0.68	294531260	67719	28.28	4360	4385	4335	5700	3070	4385	4349.31	0.33	-20427	4455	4420	4350	4315	4245	4437	4332	3940	1315	5000	2710	5	1	78803016	3432	32.02	0.58	12	0.09	136.00	7448.00	9380	20230803	-53.57	2665	20230724	63.41	7090	-38.58	20240124	3930	10.81	20240117	9380	-53.57	20230803	2665	63.41	20230724	1.84	N	000680	5000	3940 억	258555	N	N	143	N	N
73	20240618	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4385	0	3	0.00	26853515	6159	2.57	4360	4385	4360	5700	3070	4385	4360.04	0.33	125	4455	4420	4350	4315	4245	4437	4332	3940	1315	5000	2710	5	1	78803016	3456	32.24	0.59	12	0.01	136.00	7448.00	9380	20230803	-53.25	2665	20230724	64.54	7090	-38.15	20240124	3930	11.58	20240117	9380	-53.25	20230803	2665	64.54	20230724	1.84	N	000680	5000	3940 억	258555	N	N	143	N	N
74	20240617	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4385	60	2	1.39	1022134100	236653	68.59	4305	4385	4280	5620	3030	4325	4319.08	0.31	13625	4465	4395	4325	4255	4185	4360	4220	3940	1295	5000	2680	5	1	78803016	3456	32.24	0.59	12	0.30	136.00	7448.00	9380	20230803	-53.25	2665	20230724	64.54	7090	-38.15	20240124	3930	11.58	20240117	9380	-53.25	20230803	2665	64.54	20230724	2.13	N	000680	5000	3940 억	241467	N	N	143	N	N
75	20240617	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	15	2	0.35	840875180	195100	56.55	4305	4355	4280	5620	3030	4325	4309.97	0.31	15930	4465	4395	4325	4255	4185	4360	4220	3940	1295	5000	2680	5	1	78803016	3420	31.91	0.58	12	0.25	136.00	7448.00	9380	20230803	-53.73	2665	20230724	62.85	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2665	62.85	20230724	2.13	N	000680	5000	3940 억	241467	N	N	22	N	N
76	20240617	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	20	2	0.46	768716265	178492	51.74	4305	4355	4280	5620	3030	4325	4306.73	0.31	15562	4465	4395	4325	4255	4185	4360	4220	3940	1295	5000	2680	5	1	78803016	3424	31.95	0.58	12	0.23	136.00	7448.00	9380	20230803	-53.68	2665	20230724	63.04	7090	-38.72	20240124	3930	10.56	20240117	9380	-53.68	20230803	2665	63.04	20230724	2.13	N	000680	5000	3940 억	241467	N	N	22	N	N
77	20240617	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	-25	5	-0.58	632465490	147057	42.62	4305	4340	4280	5620	3030	4325	4300.82	0.31	14418	4465	4395	4325	4255	4185	4360	4220	3940	1295	5000	2680	5	1	78803016	3389	31.62	0.58	12	0.19	136.00	7448.00	9380	20230803	-54.16	2665	20230724	61.35	7090	-39.35	20240124	3930	9.41	20240117	9380	-54.16	20230803	2665	61.35	20230724	2.13	N	000680	5000	3940 억	241467	N	N	22	N	N
78	20240617	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	-15	5	-0.35	466503435	108451	31.43	4305	4340	4280	5620	3030	4325	4301.51	0.31	11966	4465	4395	4325	4255	4185	4360	4220	3940	1295	5000	2680	5	1	78803016	3396	31.69	0.58	12	0.14	136.00	7448.00	9380	20230803	-54.05	2665	20230724	61.73	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2665	61.73	20230724	2.13	N	000680	5000	3940 억	241467	N	N	22	N	N
79	20240617	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4315	-10	5	-0.23	386009475	89767	26.02	4305	4340	4280	5620	3030	4325	4300.13	0.31	6228	4465	4395	4325	4255	4185	4360	4220	3940	1295	5000	2680	5	1	78803016	3400	31.73	0.58	12	0.11	136.00	7448.00	9380	20230803	-54.00	2665	20230724	61.91	7090	-39.14	20240124	3930	9.80	20240117	9380	-54.00	20230803	2665	61.91	20230724	2.13	N	000680	5000	3940 억	241467	N	N	22	N	N
80	20240617	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4315	-10	5	-0.23	287996855	67027	19.43	4305	4340	4280	5620	3030	4325	4296.73	0.31	2081	4465	4395	4325	4255	4185	4360	4220	3940	1295	5000	2680	5	1	78803016	3400	31.73	0.58	12	0.09	136.00	7448.00	9380	20230803	-54.00	2665	20230724	61.91	7090	-39.14	20240124	3930	9.80	20240117	9380	-54.00	20230803	2665	61.91	20230724	2.13	N	000680	5000	3940 억	241467	N	N	22	N	N
81	20240617	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	-25	5	-0.58	18606170	4324	1.25	4305	4325	4285	5620	3030	4325	4303.00	0.31	-604	4465	4395	4325	4255	4185	4360	4220	3940	1295	5000	2680	5	1	78803016	3389	31.62	0.58	12	0.01	136.00	7448.00	9380	20230803	-54.16	2665	20230724	61.35	7090	-39.35	20240124	3930	9.41	20240117	9380	-54.16	20230803	2665	61.35	20230724	2.13	N	000680	5000	3940 억	241467	N	N	22	N	N
82	20240614	160107	57	100.00	KOSPI	유통업	N	N	N	N	N	4325	-45	5	-1.03	1448581795	336508	69.23	4350	4395	4255	5680	3060	4370	4304.50	0.26	27537	4563	4466	4393	4296	4223	4430	4260	3940	1310	5000	2700	5	1	78803016	3408	31.80	0.58	12	0.43	136.00	7448.00	9380	20230803	-53.89	2665	20230724	62.29	7090	-39.00	20240124	3930	10.05	20240117	9380	-53.89	20230803	2665	62.29	20230724	2.09	N	000680	5000	3940 억	208065	N	N	22	N	N
83	20240614	150107	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	-25	5	-0.57	1350197290	313826	64.57	4350	4395	4255	5680	3060	4370	4302.31	0.26	32188	4563	4466	4393	4296	4223	4430	4260	3940	1310	5000	2700	5	1	78803016	3424	31.95	0.58	12	0.40	136.00	7448.00	9380	20230803	-53.68	2665	20230724	63.04	7090	-38.72	20240124	3930	10.56	20240117	9380	-53.68	20230803	2665	63.04	20230724	2.09	N	000680	5000	3940 억	208065	N	N	88	N	N
84	20240614	140107	57	100.00	KOSPI	유통업	N	N	N	N	N	4330	-40	5	-0.92	1260169660	293069	60.30	4350	4395	4255	5680	3060	4370	4299.84	0.26	29103	4563	4466	4393	4296	4223	4430	4260	3940	1310	5000	2700	5	1	78803016	3412	31.84	0.58	12	0.37	136.00	7448.00	9380	20230803	-53.84	2665	20230724	62.48	7090	-38.93	20240124	3930	10.18	20240117	9380	-53.84	20230803	2665	62.48	20230724	2.09	N	000680	5000	3940 억	208065	N	N	88	N	N
85	20240614	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	-50	5	-1.14	1168262540	271815	55.92	4350	4395	4255	5680	3060	4370	4297.93	0.26	22469	4563	4466	4393	4296	4223	4430	4260	3940	1310	5000	2700	5	1	78803016	3404	31.76	0.58	12	0.34	136.00	7448.00	9380	20230803	-53.94	2665	20230724	62.10	7090	-39.07	20240124	3930	9.92	20240117	9380	-53.94	20230803	2665	62.10	20230724	2.09	N	000680	5000	3940 억	208065	N	N	88	N	N
86	20240614	120107	57	100.00	KOSPI	유통업	N	N	N	N	N	4310	-60	5	-1.37	1096231740	255155	52.50	4350	4395	4255	5680	3060	4370	4296.25	0.26	20590	4563	4466	4393	4296	4223	4430	4260	3940	1310	5000	2700	5	1	78803016	3396	31.69	0.58	12	0.32	136.00	7448.00	9380	20230803	-54.05	2665	20230724	61.73	7090	-39.21	20240124	3930	9.67	20240117	9380	-54.05	20230803	2665	61.73	20230724	2.09	N	000680	5000	3940 억	208065	N	N	88	N	N
87	20240614	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4315	-55	5	-1.26	975290750	227076	46.72	4350	4395	4255	5680	3060	4370	4294.90	0.26	14446	4563	4466	4393	4296	4223	4430	4260	3940	1310	5000	2700	5	1	78803016	3400	31.73	0.58	12	0.29	136.00	7448.00	9380	20230803	-54.00	2665	20230724	61.91	7090	-39.14	20240124	3930	9.80	20240117	9380	-54.00	20230803	2665	61.91	20230724	2.09	N	000680	5000	3940 억	208065	N	N	88	N	N
88	20240614	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	-80	5	-1.83	774548380	180284	37.09	4350	4395	4255	5680	3060	4370	4296.15	0.26	2327	4563	4466	4393	4296	4223	4430	4260	3940	1310	5000	2700	5	1	78803016	3381	31.54	0.58	12	0.23	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	2.09	N	000680	5000	3940 억	208065	N	N	88	N	N
89	20240614	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	-10	5	-0.23	32695170	7498	1.54	4350	4395	4350	5680	3060	4370	4360.12	0.26	-1814	4563	4466	4393	4296	4223	4430	4260	3940	1310	5000	2700	5	1	78803016	3436	32.06	0.59	12	0.01	136.00	7448.00	9380	20230803	-53.52	2665	20230724	63.60	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2665	63.60	20230724	2.09	N	000680	5000	3940 억	208065	N	N	88	N	N
90	20240613	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	-30	5	-0.68	2127271390	482838	150.22	4400	4490	4320	5720	3080	4400	4405.93	0.12	110307	4563	4481	4438	4356	4313	4460	4335	3940	1320	5000	2720	5	1	78803016	3444	32.13	0.59	12	0.61	136.00	7448.00	9380	20230803	-53.41	2665	20230724	63.98	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2665	63.98	20230724	2.08	N	000680	5000	3940 억	97506	N	N	88	N	N
91	20240613	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	0	3	0.00	1405378675	317556	98.80	4400	4490	4390	5720	3080	4400	4425.61	0.12	90737	4563	4481	4438	4356	4313	4460	4335	3940	1320	5000	2720	5	1	78803016	3467	32.35	0.59	12	0.40	136.00	7448.00	9380	20230803	-53.09	2665	20230724	65.10	7090	-37.94	20240124	3930	11.96	20240117	9380	-53.09	20230803	2665	65.10	20230724	2.08	N	000680	5000	3940 억	97506	N	N	8	N	N
92	20240613	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4425	25	2	0.57	756887645	170319	52.99	4400	4490	4400	5720	3080	4400	4443.94	0.12	25215	4563	4481	4438	4356	4313	4460	4335	3940	1320	5000	2720	5	1	78803016	3487	32.54	0.59	12	0.22	136.00	7448.00	9380	20230803	-52.83	2665	20230724	66.04	7090	-37.59	20240124	3930	12.60	20240117	9380	-52.83	20230803	2665	66.04	20230724	2.08	N	000680	5000	3940 억	97506	N	N	8	N	N
93	20240613	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4445	45	2	1.02	669856115	150656	46.87	4400	4490	4400	5720	3080	4400	4446.26	0.12	26032	4563	4481	4438	4356	4313	4460	4335	3940	1320	5000	2720	5	1	78803016	3503	32.68	0.60	12	0.19	136.00	7448.00	9380	20230803	-52.61	2665	20230724	66.79	7090	-37.31	20240124	3930	13.10	20240117	9380	-52.61	20230803	2665	66.79	20230724	2.08	N	000680	5000	3940 억	97506	N	N	8	N	N
94	20240613	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4460	60	2	1.36	548011955	123214	38.33	4400	4490	4400	5720	3080	4400	4447.64	0.12	23109	4563	4481	4438	4356	4313	4460	4335	3940	1320	5000	2720	5	1	78803016	3515	32.79	0.60	12	0.16	136.00	7448.00	9380	20230803	-52.45	2665	20230724	67.35	7090	-37.09	20240124	3930	13.49	20240117	9380	-52.45	20230803	2665	67.35	20230724	2.08	N	000680	5000	3940 억	97506	N	N	8	N	N
95	20240613	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4440	40	2	0.91	471125195	105915	32.95	4400	4490	4400	5720	3080	4400	4448.14	0.12	23310	4563	4481	4438	4356	4313	4460	4335	3940	1320	5000	2720	5	1	78803016	3499	32.65	0.60	12	0.13	136.00	7448.00	9380	20230803	-52.67	2665	20230724	66.60	7090	-37.38	20240124	3930	12.98	20240117	9380	-52.67	20230803	2665	66.60	20230724	2.08	N	000680	5000	3940 억	97506	N	N	8	N	N
96	20240613	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4460	60	2	1.36	298114235	67150	20.89	4400	4485	4400	5720	3080	4400	4439.53	0.12	16109	4563	4481	4438	4356	4313	4460	4335	3940	1320	5000	2720	5	1	78803016	3515	32.79	0.60	12	0.09	136.00	7448.00	9380	20230803	-52.45	2665	20230724	67.35	7090	-37.09	20240124	3930	13.49	20240117	9380	-52.45	20230803	2665	67.35	20230724	2.08	N	000680	5000	3940 억	97506	N	N	8	N	N
97	20240613	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4405	5	2	0.11	29410995	6684	2.08	4400	4430	4400	5720	3080	4400	4400.21	0.12	512	4563	4481	4438	4356	4313	4460	4335	3940	1320	5000	2720	5	1	78803016	3471	32.39	0.59	12	0.01	136.00	7448.00	9380	20230803	-53.04	2665	20230724	65.29	7090	-37.87	20240124	3930	12.09	20240117	9380	-53.04	20230803	2665	65.29	20230724	2.08	N	000680	5000	3940 억	97506	N	N	8	N	N
98	20240612	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4400	-80	5	-1.79	1400218695	315596	115.97	4480	4520	4395	5820	3140	4480	4436.87	0.21	-64480	4593	4536	4503	4446	4413	4520	4430	3940	1340	5000	2770	5	1	78803016	3467	32.35	0.59	12	0.40	136.00	7448.00	9380	20230803	-53.09	2665	20230724	65.10	7090	-37.94	20240124	3930	11.96	20240117	9380	-53.09	20230803	2665	65.10	20230724	2.13	N	000680	5000	3940 억	164063	N	N	8	N	N
99	20240612	150113	57	100.00	KOSPI	유통업	N	N	N	N	N	4410	-70	5	-1.56	1260583360	283879	104.31	4480	4520	4400	5820	3140	4480	4440.56	0.21	-59040	4593	4536	4503	4446	4413	4520	4430	3940	1340	5000	2770	5	1	78803016	3475	32.43	0.59	12	0.36	136.00	7448.00	9380	20230803	-52.99	2665	20230724	65.48	7090	-37.80	20240124	3930	12.21	20240117	9380	-52.99	20230803	2665	65.48	20230724	2.13	N	000680	5000	3940 억	164063	N	N	114	N	N
100	20240612	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4410	-70	5	-1.56	1059684370	238261	87.55	4480	4520	4400	5820	3140	4480	4447.58	0.21	-46489	4593	4536	4503	4446	4413	4520	4430	3940	1340	5000	2770	5	1	78803016	3475	32.43	0.59	12	0.30	136.00	7448.00	9380	20230803	-52.99	2665	20230724	65.48	7090	-37.80	20240124	3930	12.21	20240117	9380	-52.99	20230803	2665	65.48	20230724	2.13	N	000680	5000	3940 억	164063	N	N	114	N	N
101	20240612	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4415	-65	5	-1.45	840245160	188502	69.27	4480	4520	4400	5820	3140	4480	4457.48	0.21	-20523	4593	4536	4503	4446	4413	4520	4430	3940	1340	5000	2770	5	1	78803016	3479	32.46	0.59	12	0.24	136.00	7448.00	9380	20230803	-52.93	2665	20230724	65.67	7090	-37.73	20240124	3930	12.34	20240117	9380	-52.93	20230803	2665	65.67	20230724	2.13	N	000680	5000	3940 억	164063	N	N	114	N	N
102	20240612	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4450	-30	5	-0.67	554215275	123756	45.48	4480	4520	4435	5820	3140	4480	4478.29	0.21	-21301	4593	4536	4503	4446	4413	4520	4430	3940	1340	5000	2770	5	1	78803016	3507	32.72	0.60	12	0.16	136.00	7448.00	9380	20230803	-52.56	2665	20230724	66.98	7090	-37.24	20240124	3930	13.23	20240117	9380	-52.56	20230803	2665	66.98	20230724	2.13	N	000680	5000	3940 억	164063	N	N	114	N	N
103	20240612	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4485	5	2	0.11	339103795	75513	27.75	4480	4520	4465	5820	3140	4480	4490.67	0.21	-11795	4593	4536	4503	4446	4413	4520	4430	3940	1340	5000	2770	5	1	78803016	3534	32.98	0.60	12	0.10	136.00	7448.00	9380	20230803	-52.19	2665	20230724	68.29	7090	-36.74	20240124	3930	14.12	20240117	9380	-52.19	20230803	2665	68.29	20230724	2.13	N	000680	5000	3940 억	164063	N	N	114	N	N
104	20240612	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4500	20	2	0.45	191259815	42648	15.67	4480	4500	4465	5820	3140	4480	4484.62	0.21	-6827	4593	4536	4503	4446	4413	4520	4430	3940	1340	5000	2770	5	1	78803016	3546	33.09	0.60	12	0.05	136.00	7448.00	9380	20230803	-52.03	2665	20230724	68.86	7090	-36.53	20240124	3930	14.50	20240117	9380	-52.03	20230803	2665	68.86	20230724	2.13	N	000680	5000	3940 억	164063	N	N	114	N	N
105	20240612	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4480	0	3	0.00	15474930	3455	1.27	4480	4480	4465	5820	3140	4480	4478.99	0.21	-450	4593	4536	4503	4446	4413	4520	4430	3940	1340	5000	2770	5	1	78803016	3530	32.94	0.60	12	0.00	136.00	7448.00	9380	20230803	-52.24	2665	20230724	68.11	7090	-36.81	20240124	3930	13.99	20240117	9380	-52.24	20230803	2665	68.11	20230724	2.13	N	000680	5000	3940 억	164063	N	N	114	N	N
106	20240610	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	115	2	2.60	2122639230	475144	56.87	4395	4560	4380	5750	3100	4425	4467.23	0.19	42860	4698	4561	4493	4356	4288	4527	4322	3940	1325	5000	2740	5	1	78803016	3578	33.38	0.61	12	0.60	136.00	7448.00	9380	20230803	-51.60	2665	20230724	70.36	7090	-35.97	20240124	3930	15.52	20240117	9380	-51.60	20230803	2665	70.36	20230724	2.15	N	000680	5000	3940 억	147057	N	N	70	N	N
107	20240610	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4545	120	2	2.71	1876358030	420894	50.38	4395	4560	4380	5750	3100	4425	4458.08	0.19	21434	4698	4561	4493	4356	4288	4527	4322	3940	1325	5000	2740	5	1	78803016	3582	33.42	0.61	12	0.53	136.00	7448.00	9380	20230803	-51.55	2665	20230724	70.54	7090	-35.90	20240124	3930	15.65	20240117	9380	-51.55	20230803	2665	70.54	20230724	2.15	N	000680	5000	3940 억	147057	N	N	38	N	N
108	20240610	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4485	60	2	1.36	1397022705	314988	37.70	4395	4500	4380	5750	3100	4425	4435.18	0.19	15604	4698	4561	4493	4356	4288	4527	4322	3940	1325	5000	2740	5	1	78803016	3534	32.98	0.60	12	0.40	136.00	7448.00	9380	20230803	-52.19	2665	20230724	68.29	7090	-36.74	20240124	3930	14.12	20240117	9380	-52.19	20230803	2665	68.29	20230724	2.15	N	000680	5000	3940 억	147057	N	N	38	N	N
109	20240610	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4455	30	2	0.68	1256166730	283460	33.93	4395	4470	4380	5750	3100	4425	4431.56	0.19	12218	4698	4561	4493	4356	4288	4527	4322	3940	1325	5000	2740	5	1	78803016	3511	32.76	0.60	12	0.36	136.00	7448.00	9380	20230803	-52.51	2665	20230724	67.17	7090	-37.17	20240124	3930	13.36	20240117	9380	-52.51	20230803	2665	67.17	20230724	2.15	N	000680	5000	3940 억	147057	N	N	38	N	N
110	20240610	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4455	30	2	0.68	1148054585	259198	31.03	4395	4470	4380	5750	3100	4425	4429.27	0.19	18046	4698	4561	4493	4356	4288	4527	4322	3940	1325	5000	2740	5	1	78803016	3511	32.76	0.60	12	0.33	136.00	7448.00	9380	20230803	-52.51	2665	20230724	67.17	7090	-37.17	20240124	3930	13.36	20240117	9380	-52.51	20230803	2665	67.17	20230724	2.15	N	000680	5000	3940 억	147057	N	N	38	N	N
111	20240610	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4440	15	2	0.34	899536135	203398	24.35	4395	4450	4380	5750	3100	4425	4422.53	0.19	-6322	4698	4561	4493	4356	4288	4527	4322	3940	1325	5000	2740	5	1	78803016	3499	32.65	0.60	12	0.26	136.00	7448.00	9380	20230803	-52.67	2665	20230724	66.60	7090	-37.38	20240124	3930	12.98	20240117	9380	-52.67	20230803	2665	66.60	20230724	2.15	N	000680	5000	3940 억	147057	N	N	38	N	N
112	20240610	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	5	2	0.11	541476085	122476	14.66	4395	4450	4380	5750	3100	4425	4421.06	0.19	57	4698	4561	4493	4356	4288	4527	4322	3940	1325	5000	2740	5	1	78803016	3491	32.57	0.59	12	0.16	136.00	7448.00	9380	20230803	-52.77	2665	20230724	66.23	7090	-37.52	20240124	3930	12.72	20240117	9380	-52.77	20230803	2665	66.23	20230724	2.15	N	000680	5000	3940 억	147057	N	N	38	N	N
113	20240610	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4410	-15	5	-0.34	84838565	19307	2.31	4395	4415	4380	5750	3100	4425	4393.08	0.19	1958	4698	4561	4493	4356	4288	4527	4322	3940	1325	5000	2740	5	1	78803016	3475	32.43	0.59	12	0.02	136.00	7448.00	9380	20230803	-52.99	2665	20230724	65.48	7090	-37.80	20240124	3930	12.21	20240117	9380	-52.99	20230803	2665	65.48	20230724	2.15	N	000680	5000	3940 억	147057	N	N	38	N	N
114	20240607	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4425	-180	5	-3.91	3626255645	802230	194.51	4600	4630	4425	5980	3225	4605	4520.50	0.51	-255829	4725	4665	4605	4545	4485	4635	4515	3940	1375	5000	2850	5	1	78803016	3487	32.54	0.59	12	1.02	136.00	7448.00	9380	20230803	-52.83	2665	20230724	66.04	7090	-37.59	20240124	3930	12.60	20240117	9380	-52.83	20230803	2665	66.04	20230724	2.08	N	000680	5000	3940 억	403450	N	N	38	N	N
115	20240607	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4475	-130	5	-2.82	3019074430	665593	161.38	4600	4630	4465	5980	3225	4605	4535.92	0.51	-216021	4725	4665	4605	4545	4485	4635	4515	3940	1375	5000	2850	5	1	78803016	3526	32.90	0.60	12	0.84	136.00	7448.00	9380	20230803	-52.29	2665	20230724	67.92	7090	-36.88	20240124	3930	13.87	20240117	9380	-52.29	20230803	2665	67.92	20230724	2.08	N	000680	5000	3940 억	403450	N	N	48	N	N
116	20240607	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	-75	5	-1.63	2174803355	477656	115.81	4600	4630	4515	5980	3225	4605	4553.07	0.51	-139395	4725	4665	4605	4545	4485	4635	4515	3940	1375	5000	2850	5	1	78803016	3570	33.31	0.61	12	0.61	136.00	7448.00	9380	20230803	-51.71	2665	20230724	69.98	7090	-36.11	20240124	3930	15.27	20240117	9380	-51.71	20230803	2665	69.98	20230724	2.08	N	000680	5000	3940 억	403450	N	N	48	N	N
117	20240607	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	-75	5	-1.63	1982324030	435171	105.51	4600	4630	4515	5980	3225	4605	4555.28	0.51	-116693	4725	4665	4605	4545	4485	4635	4515	3940	1375	5000	2850	5	1	78803016	3570	33.31	0.61	12	0.55	136.00	7448.00	9380	20230803	-51.71	2665	20230724	69.98	7090	-36.11	20240124	3930	15.27	20240117	9380	-51.71	20230803	2665	69.98	20230724	2.08	N	000680	5000	3940 억	403450	N	N	48	N	N
118	20240607	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4515	-90	5	-1.95	1801789870	395257	95.83	4600	4630	4515	5980	3225	4605	4558.53	0.51	-112528	4725	4665	4605	4545	4485	4635	4515	3940	1375	5000	2850	5	1	78803016	3558	33.20	0.61	12	0.50	136.00	7448.00	9380	20230803	-51.87	2665	20230724	69.42	7090	-36.32	20240124	3930	14.89	20240117	9380	-51.87	20230803	2665	69.42	20230724	2.08	N	000680	5000	3940 억	403450	N	N	48	N	N
119	20240607	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4550	-55	5	-1.19	1427624645	312605	75.79	4600	4630	4530	5980	3225	4605	4566.86	0.51	-83660	4725	4665	4605	4545	4485	4635	4515	3940	1375	5000	2850	5	1	78803016	3586	33.46	0.61	12	0.40	136.00	7448.00	9380	20230803	-51.49	2665	20230724	70.73	7090	-35.83	20240124	3930	15.78	20240117	9380	-51.49	20230803	2665	70.73	20230724	2.08	N	000680	5000	3940 억	403450	N	N	48	N	N
120	20240607	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-30	5	-0.65	1058402035	231353	56.09	4600	4630	4540	5980	3225	4605	4574.84	0.51	-43096	4725	4665	4605	4545	4485	4635	4515	3940	1375	5000	2850	5	1	78803016	3605	33.64	0.61	12	0.29	136.00	7448.00	9380	20230803	-51.23	2665	20230724	71.67	7090	-35.47	20240124	3930	16.41	20240117	9380	-51.23	20230803	2665	71.67	20230724	2.08	N	000680	5000	3940 억	403450	N	N	48	N	N
121	20240607	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4600	-5	5	-0.11	41242940	8964	2.17	4600	4630	4600	5980	3225	4605	4600.95	0.51	3500	4725	4665	4605	4545	4485	4635	4515	3940	1375	5000	2850	5	1	78803016	3625	33.82	0.62	12	0.01	136.00	7448.00	9380	20230803	-50.96	2665	20230724	72.61	7090	-35.12	20240124	3930	17.05	20240117	9380	-50.96	20230803	2665	72.61	20230724	2.08	N	000680	5000	3940 억	403450	N	N	48	N	N
122	20240605	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4605	-25	5	-0.54	1867157615	407816	51.15	4625	4665	4545	6010	3245	4630	4578.39	0.56	-38845	4890	4760	4685	4555	4480	4722	4517	3940	1380	5000	2870	5	1	78803016	3629	33.86	0.62	12	0.52	136.00	7448.00	9380	20230803	-50.91	2665	20230724	72.80	7090	-35.05	20240124	3930	17.18	20240117	9380	-50.91	20230803	2665	72.80	20230724	2.19	N	000680	5000	3940 억	442232	N	N	48	N	N
123	20240605	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4590	-40	5	-0.86	1744766670	381288	47.82	4625	4665	4545	6010	3245	4630	4575.98	0.56	-46000	4890	4760	4685	4555	4480	4722	4517	3940	1380	5000	2870	5	1	78803016	3617	33.75	0.62	12	0.48	136.00	7448.00	9380	20230803	-51.07	2665	20230724	72.23	7090	-35.26	20240124	3930	16.79	20240117	9380	-51.07	20230803	2665	72.23	20230724	2.19	N	000680	5000	3940 억	442232	N	N	380	N	N
124	20240605	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4570	-60	5	-1.30	1522760885	332892	41.75	4625	4665	4545	6010	3245	4630	4574.34	0.56	-50048	4890	4760	4685	4555	4480	4722	4517	3940	1380	5000	2870	5	1	78803016	3601	33.60	0.61	12	0.42	136.00	7448.00	9380	20230803	-51.28	2665	20230724	71.48	7090	-35.54	20240124	3930	16.28	20240117	9380	-51.28	20230803	2665	71.48	20230724	2.19	N	000680	5000	3940 억	442232	N	N	380	N	N
125	20240605	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	-50	5	-1.08	1368477170	299131	37.52	4625	4665	4545	6010	3245	4630	4574.84	0.56	-44439	4890	4760	4685	4555	4480	4722	4517	3940	1380	5000	2870	5	1	78803016	3609	33.68	0.61	12	0.38	136.00	7448.00	9380	20230803	-51.17	2665	20230724	71.86	7090	-35.40	20240124	3930	16.54	20240117	9380	-51.17	20230803	2665	71.86	20230724	2.19	N	000680	5000	3940 억	442232	N	N	380	N	N
126	20240605	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-55	5	-1.19	1158808640	253428	31.79	4625	4665	4545	6010	3245	4630	4572.54	0.56	-32404	4890	4760	4685	4555	4480	4722	4517	3940	1380	5000	2870	5	1	78803016	3605	33.64	0.61	12	0.32	136.00	7448.00	9380	20230803	-51.23	2665	20230724	71.67	7090	-35.47	20240124	3930	16.41	20240117	9380	-51.23	20230803	2665	71.67	20230724	2.19	N	000680	5000	3940 억	442232	N	N	380	N	N
127	20240605	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4565	-65	5	-1.40	1055536430	230798	28.95	4625	4665	4545	6010	3245	4630	4573.42	0.56	-23649	4890	4760	4685	4555	4480	4722	4517	3940	1380	5000	2870	5	1	78803016	3597	33.57	0.61	12	0.29	136.00	7448.00	9380	20230803	-51.33	2665	20230724	71.29	7090	-35.61	20240124	3930	16.16	20240117	9380	-51.33	20230803	2665	71.29	20230724	2.19	N	000680	5000	3940 억	442232	N	N	380	N	N
128	20240605	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4570	-60	5	-1.30	736100265	160743	20.16	4625	4665	4550	6010	3245	4630	4579.36	0.56	-28234	4890	4760	4685	4555	4480	4722	4517	3940	1380	5000	2870	5	1	78803016	3601	33.60	0.61	12	0.20	136.00	7448.00	9380	20230803	-51.28	2665	20230724	71.48	7090	-35.54	20240124	3930	16.28	20240117	9380	-51.28	20230803	2665	71.48	20230724	2.19	N	000680	5000	3940 억	442232	N	N	380	N	N
129	20240605	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	0	3	0.00	13423000	2902	0.36	4625	4630	4625	6010	3245	4630	4625.43	0.56	-182	4890	4760	4685	4555	4480	4722	4517	3940	1380	5000	2870	5	1	78803016	3649	34.04	0.62	12	0.00	136.00	7448.00	9380	20230803	-50.64	2665	20230724	73.73	7090	-34.70	20240124	3930	17.81	20240117	9380	-50.64	20230803	2665	73.73	20230724	2.19	N	000680	5000	3940 억	442232	N	N	380	N	N
130	20240604	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	-205	5	-4.24	3690587415	789041	44.68	4785	4815	4610	6280	3385	4835	4677.26	0.81	-198931	5181	5007	4771	4597	4361	5095	4685	3940	1445	5000	2990	5	1	78803016	3649	34.04	0.62	12	1.00	136.00	7448.00	9380	20230803	-50.64	2665	20230724	73.73	7090	-34.70	20240124	3930	17.81	20240117	9380	-50.64	20230803	2665	73.73	20230724	2.23	N	000680	5000	3940 억	638994	N	N	380	N	N
131	20240604	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4615	-220	5	-4.55	3446344445	736281	41.69	4785	4815	4610	6280	3385	4835	4680.67	0.81	-172229	5181	5007	4771	4597	4361	5095	4685	3940	1445	5000	2990	5	1	78803016	3637	33.93	0.62	12	0.93	136.00	7448.00	9380	20230803	-50.80	2665	20230724	73.17	7090	-34.91	20240124	3930	17.43	20240117	9380	-50.80	20230803	2665	73.17	20230724	2.23	N	000680	5000	3940 억	638994	N	N	1372	N	N
132	20240604	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4635	-200	5	-4.14	2974307720	634154	35.91	4785	4815	4630	6280	3385	4835	4690.12	0.81	-130868	5181	5007	4771	4597	4361	5095	4685	3940	1445	5000	2990	5	1	78803016	3653	34.08	0.62	12	0.80	136.00	7448.00	9380	20230803	-50.59	2665	20230724	73.92	7090	-34.63	20240124	3930	17.94	20240117	9380	-50.59	20230803	2665	73.92	20230724	2.23	N	000680	5000	3940 억	638994	N	N	1372	N	N
133	20240604	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4670	-165	5	-3.41	2209382500	469868	26.61	4785	4815	4635	6280	3385	4835	4702.03	0.81	-54569	5181	5007	4771	4597	4361	5095	4685	3940	1445	5000	2990	5	1	78803016	3680	34.34	0.63	12	0.60	136.00	7448.00	9380	20230803	-50.21	2665	20230724	75.23	7090	-34.13	20240124	3930	18.83	20240117	9380	-50.21	20230803	2665	75.23	20230724	2.23	N	000680	5000	3940 억	638994	N	N	1372	N	N
134	20240604	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4665	-170	5	-3.52	1975469190	419746	23.77	4785	4815	4635	6280	3385	4835	4706.24	0.81	-47850	5181	5007	4771	4597	4361	5095	4685	3940	1445	5000	2990	5	1	78803016	3676	34.30	0.63	12	0.53	136.00	7448.00	9380	20230803	-50.27	2665	20230724	75.05	7090	-34.20	20240124	3930	18.70	20240117	9380	-50.27	20230803	2665	75.05	20230724	2.23	N	000680	5000	3940 억	638994	N	N	1372	N	N
135	20240604	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4700	-135	5	-2.79	1691687520	359074	20.33	4785	4815	4635	6280	3385	4835	4711.13	0.81	-49769	5181	5007	4771	4597	4361	5095	4685	3940	1445	5000	2990	5	1	78803016	3704	34.56	0.63	12	0.46	136.00	7448.00	9380	20230803	-49.89	2665	20230724	76.36	7090	-33.71	20240124	3930	19.59	20240117	9380	-49.89	20230803	2665	76.36	20230724	2.23	N	000680	5000	3940 억	638994	N	N	1372	N	N
136	20240604	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4710	-125	5	-2.59	1501761450	318639	18.04	4785	4815	4635	6280	3385	4835	4712.91	0.81	-60335	5181	5007	4771	4597	4361	5095	4685	3940	1445	5000	2990	5	1	78803016	3712	34.63	0.63	12	0.40	136.00	7448.00	9380	20230803	-49.79	2665	20230724	76.74	7090	-33.57	20240124	3930	19.85	20240117	9380	-49.79	20230803	2665	76.74	20230724	2.23	N	000680	5000	3940 억	638994	N	N	1372	N	N
137	20240604	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4790	-45	5	-0.93	63299300	13224	0.75	4785	4790	4780	6280	3385	4835	4785.37	0.81	312	5181	5007	4771	4597	4361	5095	4685	3940	1445	5000	2990	5	1	78803016	3775	35.22	0.64	12	0.02	136.00	7448.00	9380	20230803	-48.93	2665	20230724	79.74	7090	-32.44	20240124	3930	21.88	20240117	9380	-48.93	20230803	2665	79.74	20230724	2.23	N	000680	5000	3940 억	638994	N	N	1372	N	N
138	20240603	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4835	275	2	6.03	8366382480	1749888	496.01	4570	4945	4535	5920	3195	4560	4781.00	0.45	286605	4666	4612	4566	4512	4466	4640	4540	3940	1360	5000	2820	5	1	78803016	3810	35.55	0.65	12	2.22	136.00	7448.00	9380	20230803	-48.45	2600	20230525	85.96	7090	-31.81	20240124	3930	23.03	20240117	9380	-48.45	20230803	2665	81.43	20230724	2.20	N	000680	5000	3940 억	353335	N	N	1372	N	N
139	20240603	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4830	270	2	5.92	7962814300	1666360	472.33	4570	4945	4535	5920	3195	4560	4778.57	0.45	244814	4666	4612	4566	4512	4466	4640	4540	3940	1360	5000	2820	5	1	78803016	3806	35.51	0.65	12	2.11	136.00	7448.00	9380	20230803	-48.51	2600	20230525	85.77	7090	-31.88	20240124	3930	22.90	20240117	9380	-48.51	20230803	2665	81.24	20230724	2.20	N	000680	5000	3940 억	353335	N	N	845	N	N
140	20240603	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4820	260	2	5.70	7005102145	1468223	416.17	4570	4945	4535	5920	3195	4560	4771.14	0.45	167068	4666	4612	4566	4512	4466	4640	4540	3940	1360	5000	2820	5	1	78803016	3798	35.44	0.65	12	1.86	136.00	7448.00	9380	20230803	-48.61	2600	20230525	85.38	7090	-32.02	20240124	3930	22.65	20240117	9380	-48.61	20230803	2665	80.86	20230724	2.20	N	000680	5000	3940 억	353335	N	N	845	N	N
141	20240603	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4810	250	2	5.48	5347732385	1125063	318.90	4570	4945	4535	5920	3195	4560	4753.27	0.45	86894	4666	4612	4566	4512	4466	4640	4540	3940	1360	5000	2820	5	1	78803016	3790	35.37	0.65	12	1.43	136.00	7448.00	9380	20230803	-48.72	2600	20230525	85.00	7090	-32.16	20240124	3930	22.39	20240117	9380	-48.72	20230803	2665	80.49	20230724	2.20	N	000680	5000	3940 억	353335	N	N	845	N	N
142	20240603	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4750	190	2	4.17	2047879160	441157	125.05	4570	4780	4535	5920	3195	4560	4642.06	0.45	19427	4666	4612	4566	4512	4466	4640	4540	3940	1360	5000	2820	5	1	78803016	3743	34.93	0.64	12	0.56	136.00	7448.00	9380	20230803	-49.36	2600	20230525	82.69	7090	-33.00	20240124	3930	20.87	20240117	9380	-49.36	20230803	2665	78.24	20230724	2.20	N	000680	5000	3940 억	353335	N	N	845	N	N
143	20240603	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	35	2	0.77	926984095	202136	57.30	4570	4635	4535	5920	3195	4560	4585.94	0.45	-53912	4666	4612	4566	4512	4466	4640	4540	3940	1360	5000	2820	5	1	78803016	3621	33.79	0.62	12	0.26	136.00	7448.00	9380	20230803	-51.01	2600	20230525	76.73	7090	-35.19	20240124	3930	16.92	20240117	9380	-51.01	20230803	2665	72.42	20230724	2.20	N	000680	5000	3940 억	353335	N	N	845	N	N
144	20240603	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	-20	5	-0.44	397009360	86979	24.65	4570	4600	4540	5920	3195	4560	4564.43	0.45	-20975	4666	4612	4566	4512	4466	4640	4540	3940	1360	5000	2820	5	1	78803016	3578	33.38	0.61	12	0.11	136.00	7448.00	9380	20230803	-51.60	2600	20230525	74.62	7090	-35.97	20240124	3930	15.52	20240117	9380	-51.60	20230803	2665	70.36	20230724	2.20	N	000680	5000	3940 억	353335	N	N	845	N	N
145	20240603	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	-5	5	-0.11	19987310	4376	1.24	4570	4600	4555	5920	3195	4560	4567.48	0.45	-9	4666	4612	4566	4512	4466	4640	4540	3940	1360	5000	2820	5	1	78803016	3589	33.49	0.61	12	0.01	136.00	7448.00	9380	20230803	-51.44	2600	20230525	75.19	7090	-35.75	20240124	3930	15.90	20240117	9380	-51.44	20230803	2665	70.92	20230724	2.20	N	000680	5000	3940 억	353335	N	N	845	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History