KissMeData/002420/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	0	3	0.00	21797200	2806	108.01	7800	7870	7730	10140	5460	7800	7768.07	1.18	-27	8100	7950	7830	7680	7560	7890	7620	28	2340	500	5300	10	1	5558848	434	-27.56	1.60	12	0.05	-283.00	4867.00	9730	20240416	-19.84	5420	20240405	43.91	9730	-19.84	20240416	5420	43.91	20240405	9730	-19.84	20240416	5420	43.91	20240405	0.03	N	002420	500	27 억	65779	N	N	0	N	N
3	20240531	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-20	5	-0.26	21150090	2723	104.81	7800	7870	7730	10140	5460	7800	7767.20	1.18	-16	8100	7950	7830	7680	7560	7890	7620	28	2340	500	5300	10	1	5558848	432	-27.49	1.60	12	0.05	-283.00	4867.00	9730	20240416	-20.04	5420	20240405	43.54	9730	-20.04	20240416	5420	43.54	20240405	9730	-20.04	20240416	5420	43.54	20240405	0.03	N	002420	500	27 억	65779	N	N	0	N	N
4	20240531	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-10	5	-0.13	17509810	2254	86.76	7800	7870	7730	10140	5460	7800	7768.33	1.18	-10	8100	7950	7830	7680	7560	7890	7620	28	2340	500	5300	10	1	5558848	433	-27.53	1.60	12	0.04	-283.00	4867.00	9730	20240416	-19.94	5420	20240405	43.73	9730	-19.94	20240416	5420	43.73	20240405	9730	-19.94	20240416	5420	43.73	20240405	0.03	N	002420	500	27 억	65779	N	N	0	N	N
5	20240531	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	0	3	0.00	17385460	2238	86.14	7800	7870	7730	10140	5460	7800	7768.30	1.18	-11	8100	7950	7830	7680	7560	7890	7620	28	2340	500	5300	10	1	5558848	434	-27.56	1.60	12	0.04	-283.00	4867.00	9730	20240416	-19.84	5420	20240405	43.91	9730	-19.84	20240416	5420	43.91	20240405	9730	-19.84	20240416	5420	43.91	20240405	0.03	N	002420	500	27 억	65779	N	N	0	N	N
6	20240531	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-50	5	-0.64	12897570	1660	63.90	7800	7870	7730	10140	5460	7800	7769.62	1.18	-11	8100	7950	7830	7680	7560	7890	7620	28	2340	500	5300	10	1	5558848	431	-27.39	1.59	12	0.03	-283.00	4867.00	9730	20240416	-20.35	5420	20240405	42.99	9730	-20.35	20240416	5420	42.99	20240405	9730	-20.35	20240416	5420	42.99	20240405	0.03	N	002420	500	27 억	65779	N	N	0	N	N
7	20240531	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-30	5	-0.38	11091400	1427	54.93	7800	7870	7730	10140	5460	7800	7772.53	1.18	6	8100	7950	7830	7680	7560	7890	7620	28	2340	500	5300	10	1	5558848	432	-27.46	1.60	12	0.03	-283.00	4867.00	9730	20240416	-20.14	5420	20240405	43.36	9730	-20.14	20240416	5420	43.36	20240405	9730	-20.14	20240416	5420	43.36	20240405	0.03	N	002420	500	27 억	65779	N	N	0	N	N
8	20240531	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	40	2	0.51	5426820	699	26.91	7800	7870	7730	10140	5460	7800	7763.69	1.18	8	8100	7950	7830	7680	7560	7890	7620	28	2340	500	5300	10	1	5558848	436	-27.70	1.61	12	0.01	-283.00	4867.00	9730	20240416	-19.42	5420	20240405	44.65	9730	-19.42	20240416	5420	44.65	20240405	9730	-19.42	20240416	5420	44.65	20240405	0.03	N	002420	500	27 억	65779	N	N	0	N	N
9	20240531	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	7730	-70	5	-0.90	386570	50	1.92	7800	7800	7730	10140	5460	7800	7731.40	1.18	0	8100	7950	7830	7680	7560	7890	7620	28	2340	500	5300	10	1	5558848	430	-27.31	1.59	12	0.00	-283.00	4867.00	9730	20240416	-20.55	5420	20240405	42.62	9730	-20.55	20240416	5420	42.62	20240405	9730	-20.55	20240416	5420	42.62	20240405	0.03	N	002420	500	27 억	65779	N	N	0	N	N
10	20240530	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-100	5	-1.27	20170300	2597	39.75	7900	7980	7710	10270	5530	7900	7766.25	1.19	-169	8093	7996	7923	7826	7753	7960	7790	28	2370	500	5370	10	1	5558848	434	-27.56	1.60	12	0.05	-283.00	4867.00	9730	20240416	-19.84	5420	20240405	43.91	9730	-19.84	20240416	5420	43.91	20240405	9730	-19.84	20240416	5420	43.91	20240405	0.03	N	002420	500	27 억	65948	N	N	0	N	N
11	20240530	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-90	5	-1.14	18915660	2436	37.29	7900	7980	7710	10270	5530	7900	7765.05	1.19	-153	8093	7996	7923	7826	7753	7960	7790	28	2370	500	5370	10	1	5558848	434	-27.60	1.60	12	0.04	-283.00	4867.00	9730	20240416	-19.73	5420	20240405	44.10	9730	-19.73	20240416	5420	44.10	20240405	9730	-19.73	20240416	5420	44.10	20240405	0.03	N	002420	500	27 억	65948	N	N	0	N	N
12	20240530	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-140	5	-1.77	18751800	2415	36.97	7900	7980	7710	10270	5530	7900	7764.72	1.19	-153	8093	7996	7923	7826	7753	7960	7790	28	2370	500	5370	10	1	5558848	431	-27.42	1.59	12	0.04	-283.00	4867.00	9730	20240416	-20.25	5420	20240405	43.17	9730	-20.25	20240416	5420	43.17	20240405	9730	-20.25	20240416	5420	43.17	20240405	0.03	N	002420	500	27 억	65948	N	N	0	N	N
13	20240530	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	-90	5	-1.14	18417730	2372	36.31	7900	7980	7710	10270	5530	7900	7764.64	1.19	-157	8093	7996	7923	7826	7753	7960	7790	28	2370	500	5370	10	1	5558848	434	-27.60	1.60	12	0.04	-283.00	4867.00	9730	20240416	-19.73	5420	20240405	44.10	9730	-19.73	20240416	5420	44.10	20240405	9730	-19.73	20240416	5420	44.10	20240405	0.03	N	002420	500	27 억	65948	N	N	0	N	N
14	20240530	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-130	5	-1.65	17879500	2303	35.25	7900	7980	7710	10270	5530	7900	7763.57	1.19	-92	8093	7996	7923	7826	7753	7960	7790	28	2370	500	5370	10	1	5558848	432	-27.46	1.60	12	0.04	-283.00	4867.00	9730	20240416	-20.14	5420	20240405	43.36	9730	-20.14	20240416	5420	43.36	20240405	9730	-20.14	20240416	5420	43.36	20240405	0.03	N	002420	500	27 억	65948	N	N	0	N	N
15	20240530	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-190	5	-2.41	13642190	1757	26.89	7900	7980	7710	10270	5530	7900	7764.48	1.19	-11	8093	7996	7923	7826	7753	7960	7790	28	2370	500	5370	10	1	5558848	429	-27.24	1.58	12	0.03	-283.00	4867.00	9730	20240416	-20.76	5420	20240405	42.25	9730	-20.76	20240416	5420	42.25	20240405	9730	-20.76	20240416	5420	42.25	20240405	0.03	N	002420	500	27 억	65948	N	N	0	N	N
16	20240530	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	-20	5	-0.25	2479930	318	4.87	7900	7980	7760	10270	5530	7900	7798.52	1.19	-13	8093	7996	7923	7826	7753	7960	7790	28	2370	500	5370	10	1	5558848	438	-27.84	1.62	12	0.01	-283.00	4867.00	9730	20240416	-19.01	5420	20240405	45.39	9730	-19.01	20240416	5420	45.39	20240405	9730	-19.01	20240416	5420	45.39	20240405	0.03	N	002420	500	27 억	65948	N	N	0	N	N
17	20240530	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	0	3	0.00	15800	2	0.03	7900	7900	7900	10270	5530	7900	7900.00	1.19	0	8093	7996	7923	7826	7753	7960	7790	28	2370	500	5370	10	1	5558848	439	-27.92	1.62	12	0.00	-283.00	4867.00	9730	20240416	-18.81	5420	20240405	45.76	9730	-18.81	20240416	5420	45.76	20240405	9730	-18.81	20240416	5420	45.76	20240405	0.03	N	002420	500	27 억	65948	N	N	0	N	N
18	20240529	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-100	5	-1.25	51786210	6533	143.30	7930	8020	7850	10400	5600	8000	7926.87	1.19	-344	8153	8076	7923	7846	7693	8115	7885	28	2400	500	5440	10	1	5558848	439	-27.92	1.62	12	0.12	-283.00	4867.00	9730	20240416	-18.81	5420	20240405	45.76	9730	-18.81	20240416	5420	45.76	20240405	9730	-18.81	20240416	5420	45.76	20240405	0.03	N	002420	500	27 억	66292	N	N	0	N	N
19	20240529	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	-10	5	-0.12	40727750	5135	112.63	7930	8020	7850	10400	5600	8000	7931.40	1.19	-344	8153	8076	7923	7846	7693	8115	7885	28	2400	500	5440	10	1	5558848	444	-28.23	1.64	12	0.09	-283.00	4867.00	9730	20240416	-17.88	5420	20240405	47.42	9730	-17.88	20240416	5420	47.42	20240405	9730	-17.88	20240416	5420	47.42	20240405	0.03	N	002420	500	27 억	66292	N	N	0	N	N
20	20240529	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	-130	5	-1.62	30564420	3851	84.47	7930	8020	7870	10400	5600	8000	7936.75	1.19	-343	8153	8076	7923	7846	7693	8115	7885	28	2400	500	5440	10	1	5558848	437	-27.81	1.62	12	0.07	-283.00	4867.00	9730	20240416	-19.12	5420	20240405	45.20	9730	-19.12	20240416	5420	45.20	20240405	9730	-19.12	20240416	5420	45.20	20240405	0.03	N	002420	500	27 억	66292	N	N	0	N	N
21	20240529	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-70	5	-0.88	21161750	2659	58.32	7930	8020	7870	10400	5600	8000	7958.54	1.19	-343	8153	8076	7923	7846	7693	8115	7885	28	2400	500	5440	10	1	5558848	441	-28.02	1.63	12	0.05	-283.00	4867.00	9730	20240416	-18.50	5420	20240405	46.31	9730	-18.50	20240416	5420	46.31	20240405	9730	-18.50	20240416	5420	46.31	20240405	0.03	N	002420	500	27 억	66292	N	N	0	N	N
22	20240529	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-80	5	-1.00	19672730	2471	54.20	7930	8020	7870	10400	5600	8000	7961.44	1.19	-221	8153	8076	7923	7846	7693	8115	7885	28	2400	500	5440	10	1	5558848	440	-27.99	1.63	12	0.04	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.03	N	002420	500	27 억	66292	N	N	0	N	N
23	20240529	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-30	5	-0.38	15958280	2003	43.94	7930	8020	7870	10400	5600	8000	7967.19	1.19	-120	8153	8076	7923	7846	7693	8115	7885	28	2400	500	5440	10	1	5558848	443	-28.16	1.64	12	0.04	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.03	N	002420	500	27 억	66292	N	N	0	N	N
24	20240529	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	20	2	0.25	14949580	1877	41.17	7930	8020	7870	10400	5600	8000	7964.61	1.19	-112	8153	8076	7923	7846	7693	8115	7885	28	2400	500	5440	10	1	5558848	446	-28.34	1.65	12	0.03	-283.00	4867.00	9730	20240416	-17.57	5420	20240405	47.97	9730	-17.57	20240416	5420	47.97	20240405	9730	-17.57	20240416	5420	47.97	20240405	0.03	N	002420	500	27 억	66292	N	N	0	N	N
25	20240529	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-70	5	-0.88	15860	2	0.04	7930	7930	7930	10400	5600	8000	7930.00	1.19	0	8153	8076	7923	7846	7693	8115	7885	28	2400	500	5440	10	1	5558848	441	-28.02	1.63	12	0.00	-283.00	4867.00	9730	20240416	-18.50	5420	20240405	46.31	9730	-18.50	20240416	5420	46.31	20240405	9730	-18.50	20240416	5420	46.31	20240405	0.03	N	002420	500	27 억	66292	N	N	0	N	N
26	20240528	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	120	2	1.52	35816580	4559	83.13	7830	8000	7770	10240	5520	7880	7856.17	1.20	-353	8260	8070	7920	7730	7580	7995	7655	28	2360	500	5350	10	1	5558848	445	-28.27	1.64	12	0.08	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.03	N	002420	500	27 억	66645	N	N	0	N	N
27	20240528	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	30	2	0.38	27377300	3501	63.84	7830	7960	7770	10240	5520	7880	7819.85	1.20	-260	8260	8070	7920	7730	7580	7995	7655	28	2360	500	5350	10	1	5558848	440	-27.95	1.63	12	0.06	-283.00	4867.00	9730	20240416	-18.71	5420	20240405	45.94	9730	-18.71	20240416	5420	45.94	20240405	9730	-18.71	20240416	5420	45.94	20240405	0.03	N	002420	500	27 억	66645	N	N	0	N	N
28	20240528	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	7860	-20	5	-0.25	25616680	3277	59.76	7830	7960	7770	10240	5520	7880	7817.11	1.20	-256	8260	8070	7920	7730	7580	7995	7655	28	2360	500	5350	10	1	5558848	437	-27.77	1.61	12	0.06	-283.00	4867.00	9730	20240416	-19.22	5420	20240405	45.02	9730	-19.22	20240416	5420	45.02	20240405	9730	-19.22	20240416	5420	45.02	20240405	0.03	N	002420	500	27 억	66645	N	N	0	N	N
29	20240528	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	40	2	0.51	25418300	3252	59.30	7830	7920	7770	10240	5520	7880	7816.21	1.20	-249	8260	8070	7920	7730	7580	7995	7655	28	2360	500	5350	10	1	5558848	440	-27.99	1.63	12	0.06	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.03	N	002420	500	27 억	66645	N	N	0	N	N
30	20240528	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-50	5	-0.63	25244060	3230	58.90	7830	7830	7770	10240	5520	7880	7815.50	1.20	-249	8260	8070	7920	7730	7580	7995	7655	28	2360	500	5350	10	1	5558848	435	-27.67	1.61	12	0.06	-283.00	4867.00	9730	20240416	-19.53	5420	20240405	44.46	9730	-19.53	20240416	5420	44.46	20240405	9730	-19.53	20240416	5420	44.46	20240405	0.03	N	002420	500	27 억	66645	N	N	0	N	N
31	20240528	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-90	5	-1.14	5783120	742	13.53	7830	7830	7770	10240	5520	7880	7793.96	1.20	-177	8260	8070	7920	7730	7580	7995	7655	28	2360	500	5350	10	1	5558848	433	-27.53	1.60	12	0.01	-283.00	4867.00	9730	20240416	-19.94	5420	20240405	43.73	9730	-19.94	20240416	5420	43.73	20240405	9730	-19.94	20240416	5420	43.73	20240405	0.03	N	002420	500	27 억	66645	N	N	0	N	N
32	20240528	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-90	5	-1.14	4575580	587	10.70	7830	7830	7770	10240	5520	7880	7794.86	1.20	-68	8260	8070	7920	7730	7580	7995	7655	28	2360	500	5350	10	1	5558848	433	-27.53	1.60	12	0.01	-283.00	4867.00	9730	20240416	-19.94	5420	20240405	43.73	9730	-19.94	20240416	5420	43.73	20240405	9730	-19.94	20240416	5420	43.73	20240405	0.03	N	002420	500	27 억	66645	N	N	0	N	N
33	20240528	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-60	5	-0.76	955140	122	2.22	7830	7830	7820	10240	5520	7880	7829.02	1.20	-12	8260	8070	7920	7730	7580	7995	7655	28	2360	500	5350	10	1	5558848	435	-27.63	1.61	12	0.00	-283.00	4867.00	9730	20240416	-19.63	5420	20240405	44.28	9730	-19.63	20240416	5420	44.28	20240405	9730	-19.63	20240416	5420	44.28	20240405	0.03	N	002420	500	27 억	66645	N	N	0	N	N
34	20240527	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	-90	5	-1.13	41034890	5199	128.43	8090	8110	7770	10360	5580	7970	7892.84	1.22	-510	8056	8012	7926	7882	7796	8035	7905	28	2390	500	5410	10	1	5558848	438	-27.84	1.62	12	0.09	-283.00	4867.00	9730	20240416	-19.01	5420	20240405	45.39	9730	-19.01	20240416	5420	45.39	20240405	9730	-19.01	20240416	5420	45.39	20240405	0.03	N	002420	500	27 억	67585	N	N	0	N	N
35	20240527	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-140	5	-1.76	33208560	4204	103.85	8090	8110	7770	10360	5580	7970	7899.28	1.22	68	8056	8012	7926	7882	7796	8035	7905	28	2390	500	5410	10	1	5558848	435	-27.67	1.61	12	0.08	-283.00	4867.00	9730	20240416	-19.53	5420	20240405	44.46	9730	-19.53	20240416	5420	44.46	20240405	9730	-19.53	20240416	5420	44.46	20240405	0.03	N	002420	500	27 억	67585	N	N	0	N	N
36	20240527	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-200	5	-2.51	33083390	4188	103.46	8090	8110	7770	10360	5580	7970	7899.57	1.22	82	8056	8012	7926	7882	7796	8035	7905	28	2390	500	5410	10	1	5558848	432	-27.46	1.60	12	0.08	-283.00	4867.00	9730	20240416	-20.14	5420	20240405	43.36	9730	-20.14	20240416	5420	43.36	20240405	9730	-20.14	20240416	5420	43.36	20240405	0.03	N	002420	500	27 억	67585	N	N	0	N	N
37	20240527	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-70	5	-0.88	20258000	2553	63.07	8090	8110	7890	10360	5580	7970	7934.98	1.22	-295	8056	8012	7926	7882	7796	8035	7905	28	2390	500	5410	10	1	5558848	439	-27.92	1.62	12	0.05	-283.00	4867.00	9730	20240416	-18.81	5420	20240405	45.76	9730	-18.81	20240416	5420	45.76	20240405	9730	-18.81	20240416	5420	45.76	20240405	0.03	N	002420	500	27 억	67585	N	N	0	N	N
38	20240527	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	7890	-80	5	-1.00	16666040	2098	51.83	8090	8110	7890	10360	5580	7970	7943.78	1.22	-284	8056	8012	7926	7882	7796	8035	7905	28	2390	500	5410	10	1	5558848	439	-27.88	1.62	12	0.04	-283.00	4867.00	9730	20240416	-18.91	5420	20240405	45.57	9730	-18.91	20240416	5420	45.57	20240405	9730	-18.91	20240416	5420	45.57	20240405	0.03	N	002420	500	27 억	67585	N	N	0	N	N
39	20240527	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	10	2	0.13	9644090	1211	29.92	8090	8110	7920	10360	5580	7970	7963.74	1.22	-313	8056	8012	7926	7882	7796	8035	7905	28	2390	500	5410	10	1	5558848	444	-28.20	1.64	12	0.02	-283.00	4867.00	9730	20240416	-17.99	5420	20240405	47.23	9730	-17.99	20240416	5420	47.23	20240405	9730	-17.99	20240416	5420	47.23	20240405	0.03	N	002420	500	27 억	67585	N	N	0	N	N
40	20240527	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	8040	70	2	0.88	4598900	577	14.25	8090	8110	7920	10360	5580	7970	7970.36	1.22	-104	8056	8012	7926	7882	7796	8035	7905	28	2390	500	5410	10	1	5558848	447	-28.41	1.65	12	0.01	-283.00	4867.00	9730	20240416	-17.37	5420	20240405	48.34	9730	-17.37	20240416	5420	48.34	20240405	9730	-17.37	20240416	5420	48.34	20240405	0.03	N	002420	500	27 억	67585	N	N	0	N	N
41	20240527	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	120	2	1.51	16180	2	0.05	8090	8090	8090	10360	5580	7970	8090.00	1.22	-1	8056	8012	7926	7882	7796	8035	7905	28	2390	500	5410	10	1	5558848	450	-28.59	1.66	12	0.00	-283.00	4867.00	9730	20240416	-16.86	5420	20240405	49.26	9730	-16.86	20240416	5420	49.26	20240405	9730	-16.86	20240416	5420	49.26	20240405	0.03	N	002420	500	27 억	67585	N	N	0	N	N
42	20240524	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	60	2	0.76	31879070	4038	43.05	7840	7970	7840	10280	5540	7910	7894.77	1.21	439	8096	8002	7896	7802	7696	8050	7850	28	2370	500	5370	10	1	5558848	443	-28.16	1.64	12	0.07	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.03	N	002420	500	27 억	67146	N	N	0	N	N
43	20240524	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	60	2	0.76	30133800	3819	40.71	7840	7970	7840	10280	5540	7910	7890.49	1.21	450	8096	8002	7896	7802	7696	8050	7850	28	2370	500	5370	10	1	5558848	443	-28.16	1.64	12	0.07	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.03	N	002420	500	27 억	67146	N	N	0	N	N
44	20240524	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	7950	40	2	0.51	28532850	3617	38.56	7840	7970	7840	10280	5540	7910	7888.54	1.21	455	8096	8002	7896	7802	7696	8050	7850	28	2370	500	5370	10	1	5558848	442	-28.09	1.63	12	0.07	-283.00	4867.00	9730	20240416	-18.29	5420	20240405	46.68	9730	-18.29	20240416	5420	46.68	20240405	9730	-18.29	20240416	5420	46.68	20240405	0.03	N	002420	500	27 억	67146	N	N	0	N	N
45	20240524	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	10	2	0.13	24810110	3148	33.56	7840	7940	7840	10280	5540	7910	7881.23	1.21	375	8096	8002	7896	7802	7696	8050	7850	28	2370	500	5370	10	1	5558848	440	-27.99	1.63	12	0.06	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.03	N	002420	500	27 억	67146	N	N	0	N	N
46	20240524	120130	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	10	2	0.13	24263870	3079	32.83	7840	7940	7840	10280	5540	7910	7880.44	1.21	335	8096	8002	7896	7802	7696	8050	7850	28	2370	500	5370	10	1	5558848	440	-27.99	1.63	12	0.06	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.03	N	002420	500	27 억	67146	N	N	0	N	N
47	20240524	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	20	2	0.25	24232180	3075	32.78	7840	7940	7840	10280	5540	7910	7880.38	1.21	337	8096	8002	7896	7802	7696	8050	7850	28	2370	500	5370	10	1	5558848	441	-28.02	1.63	12	0.06	-283.00	4867.00	9730	20240416	-18.50	5420	20240405	46.31	9730	-18.50	20240416	5420	46.31	20240405	9730	-18.50	20240416	5420	46.31	20240405	0.03	N	002420	500	27 억	67146	N	N	0	N	N
48	20240524	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	20	2	0.25	13565860	1720	18.34	7840	7940	7840	10280	5540	7910	7887.13	1.21	344	8096	8002	7896	7802	7696	8050	7850	28	2370	500	5370	10	1	5558848	441	-28.02	1.63	12	0.03	-283.00	4867.00	9730	20240416	-18.50	5420	20240405	46.31	9730	-18.50	20240416	5420	46.31	20240405	9730	-18.50	20240416	5420	46.31	20240405	0.03	N	002420	500	27 억	67146	N	N	0	N	N
49	20240524	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	-60	5	-0.76	1976460	252	2.69	7840	7850	7840	10280	5540	7910	7843.10	1.21	-39	8096	8002	7896	7802	7696	8050	7850	28	2370	500	5370	10	1	5558848	436	-27.74	1.61	12	0.00	-283.00	4867.00	9730	20240416	-19.32	5420	20240405	44.83	9730	-19.32	20240416	5420	44.83	20240405	9730	-19.32	20240416	5420	44.83	20240405	0.03	N	002420	500	27 억	67146	N	N	0	N	N
50	20240523	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-80	5	-1.00	70109370	8927	90.01	7860	7990	7790	10380	5600	7990	7853.63	1.20	291	8223	8106	7983	7866	7743	8045	7805	28	2390	500	5430	10	1	5558848	440	-27.95	1.63	12	0.16	-283.00	4867.00	9730	20240416	-18.71	5420	20240405	45.94	9730	-18.71	20240416	5420	45.94	20240405	9730	-18.71	20240416	5420	45.94	20240405	0.03	N	002420	500	27 억	66855	N	N	0	N	N
51	20240523	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	-110	5	-1.38	69025700	8790	88.63	7860	7990	7790	10380	5600	7990	7852.75	1.20	291	8223	8106	7983	7866	7743	8045	7805	28	2390	500	5430	10	1	5558848	438	-27.84	1.62	12	0.16	-283.00	4867.00	9730	20240416	-19.01	5420	20240405	45.39	9730	-19.01	20240416	5420	45.39	20240405	9730	-19.01	20240416	5420	45.39	20240405	0.03	N	002420	500	27 억	66855	N	N	0	N	N
52	20240523	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-170	5	-2.13	40780490	5180	52.23	7860	7990	7820	10380	5600	7990	7872.68	1.20	139	8223	8106	7983	7866	7743	8045	7805	28	2390	500	5430	10	1	5558848	435	-27.63	1.61	12	0.09	-283.00	4867.00	9730	20240416	-19.63	5420	20240405	44.28	9730	-19.63	20240416	5420	44.28	20240405	9730	-19.63	20240416	5420	44.28	20240405	0.03	N	002420	500	27 억	66855	N	N	0	N	N
53	20240523	130129	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	-110	5	-1.38	31219850	3962	39.95	7860	7990	7820	10380	5600	7990	7879.82	1.20	-11	8223	8106	7983	7866	7743	8045	7805	28	2390	500	5430	10	1	5558848	438	-27.84	1.62	12	0.07	-283.00	4867.00	9730	20240416	-19.01	5420	20240405	45.39	9730	-19.01	20240416	5420	45.39	20240405	9730	-19.01	20240416	5420	45.39	20240405	0.03	N	002420	500	27 억	66855	N	N	0	N	N
54	20240523	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-70	5	-0.88	16609460	2112	21.29	7860	7990	7820	10380	5600	7990	7864.33	1.20	-92	8223	8106	7983	7866	7743	8045	7805	28	2390	500	5430	10	1	5558848	440	-27.99	1.63	12	0.04	-283.00	4867.00	9730	20240416	-18.60	5420	20240405	46.13	9730	-18.60	20240416	5420	46.13	20240405	9730	-18.60	20240416	5420	46.13	20240405	0.03	N	002420	500	27 억	66855	N	N	0	N	N
55	20240523	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-60	5	-0.75	15785680	2008	20.25	7860	7990	7820	10380	5600	7990	7861.39	1.20	-90	8223	8106	7983	7866	7743	8045	7805	28	2390	500	5430	10	1	5558848	441	-28.02	1.63	12	0.04	-283.00	4867.00	9730	20240416	-18.50	5420	20240405	46.31	9730	-18.50	20240416	5420	46.31	20240405	9730	-18.50	20240416	5420	46.31	20240405	0.03	N	002420	500	27 억	66855	N	N	0	N	N
56	20240523	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	7960	-30	5	-0.38	11154220	1422	14.34	7860	7990	7820	10380	5600	7990	7844.04	1.20	-9	8223	8106	7983	7866	7743	8045	7805	28	2390	500	5430	10	1	5558848	442	-28.13	1.64	12	0.03	-283.00	4867.00	9730	20240416	-18.19	5420	20240405	46.86	9730	-18.19	20240416	5420	46.86	20240405	9730	-18.19	20240416	5420	46.86	20240405	0.03	N	002420	500	27 억	66855	N	N	0	N	N
57	20240523	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	7860	-130	5	-1.63	204360	26	0.26	7860	7860	7860	10380	5600	7990	7860.00	1.20	-3	8223	8106	7983	7866	7743	8045	7805	28	2390	500	5430	10	1	5558848	437	-27.77	1.61	12	0.00	-283.00	4867.00	9730	20240416	-19.22	5420	20240405	45.02	9730	-19.22	20240416	5420	45.02	20240405	9730	-19.22	20240416	5420	45.02	20240405	0.03	N	002420	500	27 억	66855	N	N	0	N	N
58	20240522	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	-110	5	-1.36	77020440	9677	299.32	8100	8100	7860	10530	5670	8100	7959.12	1.25	-2526	8346	8222	8066	7942	7786	8285	8005	28	2430	500	5500	10	1	5558848	444	-28.23	1.64	12	0.17	-283.00	4867.00	9730	20240416	-17.88	5420	20240405	47.42	9730	-17.88	20240416	5420	47.42	20240405	9730	-17.88	20240416	5420	47.42	20240405	0.02	N	002420	500	27 억	69363	N	N	0	N	N
59	20240522	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	-110	5	-1.36	72266750	9080	280.85	8100	8100	7860	10530	5670	8100	7958.89	1.25	-2356	8346	8222	8066	7942	7786	8285	8005	28	2430	500	5500	10	1	5558848	444	-28.23	1.64	12	0.16	-283.00	4867.00	9730	20240416	-17.88	5420	20240405	47.42	9730	-17.88	20240416	5420	47.42	20240405	9730	-17.88	20240416	5420	47.42	20240405	0.02	N	002420	500	27 억	69363	N	N	0	N	N
60	20240522	140129	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-190	5	-2.35	50471460	6325	195.64	8100	8100	7910	10530	5670	8100	7979.68	1.25	-1330	8346	8222	8066	7942	7786	8285	8005	28	2430	500	5500	10	1	5558848	440	-27.95	1.63	12	0.11	-283.00	4867.00	9730	20240416	-18.71	5420	20240405	45.94	9730	-18.71	20240416	5420	45.94	20240405	9730	-18.71	20240416	5420	45.94	20240405	0.02	N	002420	500	27 억	69363	N	N	0	N	N
61	20240522	130129	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-100	5	-1.23	45096860	5648	174.70	8100	8100	7910	10530	5670	8100	7984.57	1.25	-1218	8346	8222	8066	7942	7786	8285	8005	28	2430	500	5500	10	1	5558848	445	-28.27	1.64	12	0.10	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.02	N	002420	500	27 억	69363	N	N	0	N	N
62	20240522	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-100	5	-1.23	42112860	5275	163.16	8100	8100	7910	10530	5670	8100	7983.48	1.25	-1212	8346	8222	8066	7942	7786	8285	8005	28	2430	500	5500	10	1	5558848	445	-28.27	1.64	12	0.09	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.02	N	002420	500	27 억	69363	N	N	0	N	N
63	20240522	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	-110	5	-1.36	33529810	4194	129.72	8100	8100	7950	10530	5670	8100	7994.71	1.25	-953	8346	8222	8066	7942	7786	8285	8005	28	2430	500	5500	10	1	5558848	444	-28.23	1.64	12	0.08	-283.00	4867.00	9730	20240416	-17.88	5420	20240405	47.42	9730	-17.88	20240416	5420	47.42	20240405	9730	-17.88	20240416	5420	47.42	20240405	0.02	N	002420	500	27 억	69363	N	N	0	N	N
64	20240522	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	0	3	0.00	11473370	1425	44.08	8100	8100	7990	10530	5670	8100	8051.49	1.25	-334	8346	8222	8066	7942	7786	8285	8005	28	2430	500	5500	10	1	5558848	450	-28.62	1.66	12	0.03	-283.00	4867.00	9730	20240416	-16.75	5420	20240405	49.45	9730	-16.75	20240416	5420	49.45	20240405	9730	-16.75	20240416	5420	49.45	20240405	0.02	N	002420	500	27 억	69363	N	N	0	N	N
65	20240522	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	0	3	0.00	2916000	360	11.14	8100	8100	8100	10530	5670	8100	8100.00	1.25	-3	8346	8222	8066	7942	7786	8285	8005	28	2430	500	5500	10	1	5558848	450	-28.62	1.66	12	0.01	-283.00	4867.00	9730	20240416	-16.75	5420	20240405	49.45	9730	-16.75	20240416	5420	49.45	20240405	9730	-16.75	20240416	5420	49.45	20240405	0.02	N	002420	500	27 억	69363	N	N	0	N	N
66	20240521	160128	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	50	2	0.62	25839370	3224	23.07	8050	8190	7910	10460	5640	8050	8014.69	1.26	-800	8590	8320	8050	7780	7510	8455	7915	28	2410	500	5470	10	1	5558848	450	-28.62	1.66	12	0.06	-283.00	4867.00	9730	20240416	-16.75	5420	20240405	49.45	9730	-16.75	20240416	5420	49.45	20240405	9730	-16.75	20240416	5420	49.45	20240405	0.01	N	002420	500	27 억	70292	N	N	0	N	N
67	20240521	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	30	2	0.37	21936770	2740	19.61	8050	8190	7910	10460	5640	8050	8006.12	1.26	-703	8590	8320	8050	7780	7510	8455	7915	28	2410	500	5470	10	1	5558848	449	-28.55	1.66	12	0.05	-283.00	4867.00	9730	20240416	-16.96	5420	20240405	49.08	9730	-16.96	20240416	5420	49.08	20240405	9730	-16.96	20240416	5420	49.08	20240405	0.01	N	002420	500	27 억	70292	N	N	0	N	N
68	20240521	140129	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-80	5	-0.99	20734780	2590	18.53	8050	8190	7910	10460	5640	8050	8005.71	1.26	-691	8590	8320	8050	7780	7510	8455	7915	28	2410	500	5470	10	1	5558848	443	-28.16	1.64	12	0.05	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.01	N	002420	500	27 억	70292	N	N	0	N	N
69	20240521	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	-20	5	-0.25	19529960	2439	17.45	8050	8190	7910	10460	5640	8050	8007.36	1.26	-682	8590	8320	8050	7780	7510	8455	7915	28	2410	500	5470	10	1	5558848	446	-28.37	1.65	12	0.04	-283.00	4867.00	9730	20240416	-17.47	5420	20240405	48.15	9730	-17.47	20240416	5420	48.15	20240405	9730	-17.47	20240416	5420	48.15	20240405	0.01	N	002420	500	27 억	70292	N	N	0	N	N
70	20240521	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	-40	5	-0.50	13136350	1640	11.73	8050	8190	7910	10460	5640	8050	8009.97	1.26	-14	8590	8320	8050	7780	7510	8455	7915	28	2410	500	5470	10	1	5558848	445	-28.30	1.65	12	0.03	-283.00	4867.00	9730	20240416	-17.68	5420	20240405	47.79	9730	-17.68	20240416	5420	47.79	20240405	9730	-17.68	20240416	5420	47.79	20240405	0.01	N	002420	500	27 억	70292	N	N	0	N	N
71	20240521	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	-20	5	-0.25	11507190	1437	10.28	8050	8190	7910	10460	5640	8050	8007.79	1.26	88	8590	8320	8050	7780	7510	8455	7915	28	2410	500	5470	10	1	5558848	446	-28.37	1.65	12	0.03	-283.00	4867.00	9730	20240416	-17.47	5420	20240405	48.15	9730	-17.47	20240416	5420	48.15	20240405	9730	-17.47	20240416	5420	48.15	20240405	0.01	N	002420	500	27 억	70292	N	N	0	N	N
72	20240521	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	8070	20	2	0.25	7029950	878	6.28	8050	8190	7910	10460	5640	8050	8006.78	1.26	52	8590	8320	8050	7780	7510	8455	7915	28	2410	500	5470	10	1	5558848	449	-28.52	1.66	12	0.02	-283.00	4867.00	9730	20240416	-17.06	5420	20240405	48.89	9730	-17.06	20240416	5420	48.89	20240405	9730	-17.06	20240416	5420	48.89	20240405	0.01	N	002420	500	27 억	70292	N	N	0	N	N
73	20240521	090128	57	100.00	KOSPI	유통업	N	N	N	N	N	7990	-60	5	-0.75	56290	7	0.05	8050	8050	7990	10460	5640	8050	8041.43	1.26	0	8590	8320	8050	7780	7510	8455	7915	28	2410	500	5470	10	1	5558848	444	-28.23	1.64	12	0.00	-283.00	4867.00	9730	20240416	-17.88	5420	20240405	47.42	9730	-17.88	20240416	5420	47.42	20240405	9730	-17.88	20240416	5420	47.42	20240405	0.01	N	002420	500	27 억	70292	N	N	0	N	N
74	20240517	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	8070	10	2	0.12	125587480	16029	90.66	8120	8120	7680	10470	5650	8060	7834.43	1.24	2002	8853	8456	8193	7796	7533	8325	7665	28	2410	500	5480	10	1	5558848	449	-28.52	1.66	12	0.29	-283.00	4867.00	9730	20240416	-17.06	5420	20240405	48.89	9730	-17.06	20240416	5420	48.89	20240405	9730	-17.06	20240416	5420	48.89	20240405	0.01	N	002420	500	27 억	68811	N	N	0	N	N
75	20240517	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	-30	5	-0.37	112961410	14462	81.80	8120	8120	7680	10470	5650	8060	7810.91	1.24	2330	8853	8456	8193	7796	7533	8325	7665	28	2410	500	5480	10	1	5558848	446	-28.37	1.65	12	0.26	-283.00	4867.00	9730	20240416	-17.47	5420	20240405	48.15	9730	-17.47	20240416	5420	48.15	20240405	9730	-17.47	20240416	5420	48.15	20240405	0.01	N	002420	500	27 억	68811	N	N	0	N	N
76	20240517	140129	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-230	5	-2.85	103268210	13235	74.86	8120	8120	7680	10470	5650	8060	7802.66	1.24	2518	8853	8456	8193	7796	7533	8325	7665	28	2410	500	5480	10	1	5558848	435	-27.67	1.61	12	0.24	-283.00	4867.00	9730	20240416	-19.53	5420	20240405	44.46	9730	-19.53	20240416	5420	44.46	20240405	9730	-19.53	20240416	5420	44.46	20240405	0.01	N	002420	500	27 억	68811	N	N	0	N	N
77	20240517	130129	57	100.00	KOSPI	유통업	N	N	N	N	N	7820	-240	5	-2.98	98834850	12667	71.65	8120	8120	7680	10470	5650	8060	7802.55	1.24	2515	8853	8456	8193	7796	7533	8325	7665	28	2410	500	5480	10	1	5558848	435	-27.63	1.61	12	0.23	-283.00	4867.00	9730	20240416	-19.63	5420	20240405	44.28	9730	-19.63	20240416	5420	44.28	20240405	9730	-19.63	20240416	5420	44.28	20240405	0.01	N	002420	500	27 억	68811	N	N	0	N	N
78	20240517	120128	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-160	5	-1.99	85546630	10974	62.07	8120	8120	7680	10470	5650	8060	7795.39	1.24	2005	8853	8456	8193	7796	7533	8325	7665	28	2410	500	5480	10	1	5558848	439	-27.92	1.62	12	0.20	-283.00	4867.00	9730	20240416	-18.81	5420	20240405	45.76	9730	-18.81	20240416	5420	45.76	20240405	9730	-18.81	20240416	5420	45.76	20240405	0.01	N	002420	500	27 억	68811	N	N	0	N	N
79	20240517	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-150	5	-1.86	82664610	10606	59.99	8120	8120	7680	10470	5650	8060	7794.14	1.24	2005	8853	8456	8193	7796	7533	8325	7665	28	2410	500	5480	10	1	5558848	440	-27.95	1.63	12	0.19	-283.00	4867.00	9730	20240416	-18.71	5420	20240405	45.94	9730	-18.71	20240416	5420	45.94	20240405	9730	-18.71	20240416	5420	45.94	20240405	0.01	N	002420	500	27 억	68811	N	N	0	N	N
80	20240517	100128	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-270	5	-3.35	43131140	5530	31.28	8120	8120	7680	10470	5650	8060	7799.48	1.24	-1042	8853	8456	8193	7796	7533	8325	7665	28	2410	500	5480	10	1	5558848	433	-27.53	1.60	12	0.10	-283.00	4867.00	9730	20240416	-19.94	5420	20240405	43.73	9730	-19.94	20240416	5420	43.73	20240405	9730	-19.94	20240416	5420	43.73	20240405	0.01	N	002420	500	27 억	68811	N	N	0	N	N
81	20240517	090128	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	0	3	0.00	657120	81	0.46	8120	8120	8060	10470	5650	8060	8112.59	1.24	-16	8853	8456	8193	7796	7533	8325	7665	28	2410	500	5480	10	1	5558848	448	-28.48	1.66	12	0.00	-283.00	4867.00	9730	20240416	-17.16	5420	20240405	48.71	9730	-17.16	20240416	5420	48.71	20240405	9730	-17.16	20240416	5420	48.71	20240405	0.01	N	002420	500	27 억	68811	N	N	0	N	N
82	20240516	160128	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	-150	5	-1.83	142173120	17675	191.23	8590	8590	7930	10670	5750	8210	8043.74	1.24	411	8450	8330	8230	8110	8010	8390	8170	28	2460	500	5580	10	1	5558848	448	-28.48	1.66	12	0.32	-283.00	4867.00	9730	20240416	-17.16	5420	20240405	48.71	9730	-17.16	20240416	5420	48.71	20240405	9730	-17.16	20240416	5420	48.71	20240405	0.00	N	002420	500	27 억	68795	N	N	0	N	N
83	20240516	150127	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	-120	5	-1.46	118558780	14729	159.35	8590	8590	7930	10670	5750	8210	8049.34	1.24	595	8450	8330	8230	8110	8010	8390	8170	28	2460	500	5580	10	1	5558848	450	-28.59	1.66	12	0.26	-283.00	4867.00	9730	20240416	-16.86	5420	20240405	49.26	9730	-16.86	20240416	5420	49.26	20240405	9730	-16.86	20240416	5420	49.26	20240405	0.00	N	002420	500	27 억	68795	N	N	0	N	N
84	20240516	140128	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	-110	5	-1.34	96220840	11949	129.28	8590	8590	7930	10670	5750	8210	8052.63	1.24	482	8450	8330	8230	8110	8010	8390	8170	28	2460	500	5580	10	1	5558848	450	-28.62	1.66	12	0.21	-283.00	4867.00	9730	20240416	-16.75	5420	20240405	49.45	9730	-16.75	20240416	5420	49.45	20240405	9730	-16.75	20240416	5420	49.45	20240405	0.00	N	002420	500	27 억	68795	N	N	0	N	N
85	20240516	130129	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	-110	5	-1.34	93118980	11566	125.13	8590	8590	7930	10670	5750	8210	8051.10	1.24	484	8450	8330	8230	8110	8010	8390	8170	28	2460	500	5580	10	1	5558848	450	-28.62	1.66	12	0.21	-283.00	4867.00	9730	20240416	-16.75	5420	20240405	49.45	9730	-16.75	20240416	5420	49.45	20240405	9730	-16.75	20240416	5420	49.45	20240405	0.00	N	002420	500	27 억	68795	N	N	0	N	N
86	20240516	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	-150	5	-1.83	91243500	11334	122.62	8590	8590	7930	10670	5750	8210	8050.42	1.24	584	8450	8330	8230	8110	8010	8390	8170	28	2460	500	5580	10	1	5558848	448	-28.48	1.66	12	0.20	-283.00	4867.00	9730	20240416	-17.16	5420	20240405	48.71	9730	-17.16	20240416	5420	48.71	20240405	9730	-17.16	20240416	5420	48.71	20240405	0.00	N	002420	500	27 억	68795	N	N	0	N	N
87	20240516	110128	57	100.00	KOSPI	유통업	N	N	N	N	N	8120	-90	5	-1.10	86335250	10725	116.03	8590	8590	7930	10670	5750	8210	8049.91	1.24	602	8450	8330	8230	8110	8010	8390	8170	28	2460	500	5580	10	1	5558848	451	-28.69	1.67	12	0.19	-283.00	4867.00	9730	20240416	-16.55	5420	20240405	49.82	9730	-16.55	20240416	5420	49.82	20240405	9730	-16.55	20240416	5420	49.82	20240405	0.00	N	002420	500	27 억	68795	N	N	0	N	N
88	20240516	100128	57	100.00	KOSPI	유통업	N	N	N	N	N	8120	-90	5	-1.10	60420960	7501	81.15	8590	8590	7930	10670	5750	8210	8055.05	1.24	601	8450	8330	8230	8110	8010	8390	8170	28	2460	500	5580	10	1	5558848	451	-28.69	1.67	12	0.13	-283.00	4867.00	9730	20240416	-16.55	5420	20240405	49.82	9730	-16.55	20240416	5420	49.82	20240405	9730	-16.55	20240416	5420	49.82	20240405	0.00	N	002420	500	27 억	68795	N	N	0	N	N
89	20240516	090128	57	100.00	KOSPI	유통업	N	N	N	N	N	8230	20	2	0.24	3275630	397	4.30	8590	8590	8210	10670	5750	8210	8250.96	1.24	51	8450	8330	8230	8110	8010	8390	8170	28	2460	500	5580	10	1	5558848	457	-29.08	1.69	12	0.01	-283.00	4867.00	9730	20240416	-15.42	5420	20240405	51.85	9730	-15.42	20240416	5420	51.85	20240405	9730	-15.42	20240416	5420	51.85	20240405	0.00	N	002420	500	27 억	68795	N	N	0	N	N
90	20240514	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	-10	5	-0.12	74912920	9142	14.33	8140	8350	8130	10680	5760	8220	8194.12	1.24	424	8893	8556	8333	7996	7773	8445	7885	28	2460	500	5580	10	1	5558848	456	-29.01	1.69	12	0.16	-283.00	4867.00	9730	20240416	-15.62	5420	20240405	51.48	9730	-15.62	20240416	5420	51.48	20240405	9730	-15.62	20240416	5420	51.48	20240405	0.00	N	002420	500	27 억	69175	N	N	0	N	N
91	20240514	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	-10	5	-0.12	66555950	8119	12.73	8140	8350	8130	10680	5760	8220	8197.56	1.24	437	8893	8556	8333	7996	7773	8445	7885	28	2460	500	5580	10	1	5558848	456	-29.01	1.69	12	0.15	-283.00	4867.00	9730	20240416	-15.62	5420	20240405	51.48	9730	-15.62	20240416	5420	51.48	20240405	9730	-15.62	20240416	5420	51.48	20240405	0.00	N	002420	500	27 억	69175	N	N	0	N	N
92	20240514	140129	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	-10	5	-0.12	60586360	7388	11.58	8140	8350	8130	10680	5760	8220	8200.64	1.24	450	8893	8556	8333	7996	7773	8445	7885	28	2460	500	5580	10	1	5558848	456	-29.01	1.69	12	0.13	-283.00	4867.00	9730	20240416	-15.62	5420	20240405	51.48	9730	-15.62	20240416	5420	51.48	20240405	9730	-15.62	20240416	5420	51.48	20240405	0.00	N	002420	500	27 억	69175	N	N	0	N	N
93	20240514	130128	57	100.00	KOSPI	유통업	N	N	N	N	N	8190	-30	5	-0.36	44768400	5448	8.54	8140	8350	8130	10680	5760	8220	8217.40	1.24	125	8893	8556	8333	7996	7773	8445	7885	28	2460	500	5580	10	1	5558848	455	-28.94	1.68	12	0.10	-283.00	4867.00	9730	20240416	-15.83	5420	20240405	51.11	9730	-15.83	20240416	5420	51.11	20240405	9730	-15.83	20240416	5420	51.11	20240405	0.00	N	002420	500	27 억	69175	N	N	0	N	N
94	20240514	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	8230	10	2	0.12	34355340	4179	6.55	8140	8350	8130	10680	5760	8220	8220.95	1.24	163	8893	8556	8333	7996	7773	8445	7885	28	2460	500	5580	10	1	5558848	457	-29.08	1.69	12	0.08	-283.00	4867.00	9730	20240416	-15.42	5420	20240405	51.85	9730	-15.42	20240416	5420	51.85	20240405	9730	-15.42	20240416	5420	51.85	20240405	0.00	N	002420	500	27 억	69175	N	N	0	N	N
95	20240514	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	8320	100	2	1.22	24839700	3023	4.74	8140	8350	8130	10680	5760	8220	8216.90	1.24	145	8893	8556	8333	7996	7773	8445	7885	28	2460	500	5580	10	1	5558848	462	-29.40	1.71	12	0.05	-283.00	4867.00	9730	20240416	-14.49	5420	20240405	53.51	9730	-14.49	20240416	5420	53.51	20240405	9730	-14.49	20240416	5420	53.51	20240405	0.00	N	002420	500	27 억	69175	N	N	0	N	N
96	20240514	100128	57	100.00	KOSPI	유통업	N	N	N	N	N	8260	40	2	0.49	16881460	2063	3.23	8140	8350	8130	10680	5760	8220	8182.97	1.24	306	8893	8556	8333	7996	7773	8445	7885	28	2460	500	5580	10	1	5558848	459	-29.19	1.70	12	0.04	-283.00	4867.00	9730	20240416	-15.11	5420	20240405	52.40	9730	-15.11	20240416	5420	52.40	20240405	9730	-15.11	20240416	5420	52.40	20240405	0.00	N	002420	500	27 억	69175	N	N	0	N	N
97	20240514	090128	57	100.00	KOSPI	유통업	N	N	N	N	N	8140	-80	5	-0.97	4021160	494	0.77	8140	8140	8140	10680	5760	8220	8140.00	1.24	260	8893	8556	8333	7996	7773	8445	7885	28	2460	500	5580	10	1	5558848	452	-28.76	1.67	12	0.01	-283.00	4867.00	9730	20240416	-16.34	5420	20240405	50.18	9730	-16.34	20240416	5420	50.18	20240405	9730	-16.34	20240416	5420	50.18	20240405	0.00	N	002420	500	27 억	69175	N	N	0	N	N
98	20240513	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	8220	-190	5	-2.26	530437040	63236	156.56	8350	8670	8110	10930	5890	8410	8388.21	1.15	143	8723	8566	8333	8176	7943	8645	8255	28	2520	500	5710	10	1	5558848	457	-29.05	1.69	12	1.14	-283.00	4867.00	9730	20240416	-15.52	5420	20240405	51.66	9730	-15.52	20240416	5420	51.66	20240405	9730	-15.52	20240416	5420	51.66	20240405	0.00	N	002420	500	27 억	63665	N	N	1	N	N
99	20240513	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	-260	5	-3.09	502675360	59831	148.13	8350	8670	8110	10930	5890	8410	8401.59	1.15	268	8723	8566	8333	8176	7943	8645	8255	28	2520	500	5710	10	1	5558848	453	-28.80	1.67	12	1.08	-283.00	4867.00	9730	20240416	-16.24	5420	20240405	50.37	9730	-16.24	20240416	5420	50.37	20240405	9730	-16.24	20240416	5420	50.37	20240405	0.00	N	002420	500	27 억	63665	N	N	1	N	N
100	20240513	140128	57	100.00	KOSPI	유통업	N	N	N	N	N	8310	-100	5	-1.19	438742900	52006	128.75	8350	8670	8120	10930	5890	8410	8436.39	1.15	2211	8723	8566	8333	8176	7943	8645	8255	28	2520	500	5710	10	1	5558848	462	-29.36	1.71	12	0.94	-283.00	4867.00	9730	20240416	-14.59	5420	20240405	53.32	9730	-14.59	20240416	5420	53.32	20240405	9730	-14.59	20240416	5420	53.32	20240405	0.00	N	002420	500	27 억	63665	N	N	1	N	N
101	20240513	130129	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	-80	5	-0.95	360798780	42486	105.18	8350	8670	8250	10930	5890	8410	8492.18	1.15	-635	8723	8566	8333	8176	7943	8645	8255	28	2520	500	5710	10	1	5558848	463	-29.43	1.71	12	0.76	-283.00	4867.00	9730	20240416	-14.39	5420	20240405	53.69	9730	-14.39	20240416	5420	53.69	20240405	9730	-14.39	20240416	5420	53.69	20240405	0.00	N	002420	500	27 억	63665	N	N	1	N	N
102	20240513	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	8400	-10	5	-0.12	343548830	40423	100.08	8350	8670	8250	10930	5890	8410	8498.85	1.15	-850	8723	8566	8333	8176	7943	8645	8255	28	2520	500	5710	10	1	5558848	467	-29.68	1.73	12	0.73	-283.00	4867.00	9730	20240416	-13.67	5420	20240405	54.98	9730	-13.67	20240416	5420	54.98	20240405	9730	-13.67	20240416	5420	54.98	20240405	0.00	N	002420	500	27 억	63665	N	N	1	N	N
103	20240513	110129	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	130	2	1.55	317612660	37352	92.47	8350	8670	8250	10930	5890	8410	8503.23	1.15	-428	8723	8566	8333	8176	7943	8645	8255	28	2520	500	5710	10	1	5558848	475	-30.18	1.75	12	0.67	-283.00	4867.00	9730	20240416	-12.23	5420	20240405	57.56	9730	-12.23	20240416	5420	57.56	20240405	9730	-12.23	20240416	5420	57.56	20240405	0.00	N	002420	500	27 억	63665	N	N	1	N	N
104	20240513	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	8600	190	2	2.26	95824330	11354	28.11	8350	8640	8250	10930	5890	8410	8439.70	1.15	-10	8723	8566	8333	8176	7943	8645	8255	28	2520	500	5710	10	1	5558848	478	-30.39	1.77	12	0.20	-283.00	4867.00	9730	20240416	-11.61	5420	20240405	58.67	9730	-11.61	20240416	5420	58.67	20240405	9730	-11.61	20240416	5420	58.67	20240405	0.00	N	002420	500	27 억	63665	N	N	1	N	N
105	20240513	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	8340	-70	5	-0.83	6388500	766	1.90	8350	8350	8300	10930	5890	8410	8340.08	1.15	-545	8723	8566	8333	8176	7943	8645	8255	28	2520	500	5710	10	1	5558848	464	-29.47	1.71	12	0.01	-283.00	4867.00	9730	20240416	-14.29	5420	20240405	53.87	9730	-14.29	20240416	5420	53.87	20240405	9730	-14.29	20240416	5420	53.87	20240405	0.00	N	002420	500	27 억	63665	N	N	1	N	N
106	20240510	160127	57	100.00	KOSPI	유통업	N	N	N	N	N	8410	240	2	2.94	335919660	40170	665.07	8270	8490	8100	10620	5720	8170	8361.96	1.07	4440	8283	8226	8153	8096	8023	8255	8125	28	2450	500	5550	10	1	5558848	467	-29.72	1.73	12	0.72	-283.00	4867.00	9730	20240416	-13.57	5420	20240405	55.17	9730	-13.57	20240416	5420	55.17	20240405	9730	-13.57	20240416	5420	55.17	20240405	0.00	N	002420	500	27 억	59652	N	N	1	N	N
107	20240510	150128	57	100.00	KOSPI	유통업	N	N	N	N	N	8380	210	2	2.57	291087440	34807	576.27	8270	8490	8100	10620	5720	8170	8362.90	1.07	3713	8283	8226	8153	8096	8023	8255	8125	28	2450	500	5550	10	1	5558848	466	-29.61	1.72	12	0.63	-283.00	4867.00	9730	20240416	-13.87	5420	20240405	54.61	9730	-13.87	20240416	5420	54.61	20240405	9730	-13.87	20240416	5420	54.61	20240405	0.00	N	002420	500	27 억	59652	N	N	0	N	N
108	20240510	140128	57	100.00	KOSPI	유통업	N	N	N	N	N	8390	220	2	2.69	264437920	31622	523.54	8270	8490	8100	10620	5720	8170	8362.47	1.07	3209	8283	8226	8153	8096	8023	8255	8125	28	2450	500	5550	10	1	5558848	466	-29.65	1.72	12	0.57	-283.00	4867.00	9730	20240416	-13.77	5420	20240405	54.80	9730	-13.77	20240416	5420	54.80	20240405	9730	-13.77	20240416	5420	54.80	20240405	0.00	N	002420	500	27 억	59652	N	N	0	N	N
109	20240510	130127	57	100.00	KOSPI	유통업	N	N	N	N	N	8410	240	2	2.94	149523190	17983	297.73	8270	8480	8100	10620	5720	8170	8314.70	1.07	4602	8283	8226	8153	8096	8023	8255	8125	28	2450	500	5550	10	1	5558848	467	-29.72	1.73	12	0.32	-283.00	4867.00	9730	20240416	-13.57	5420	20240405	55.17	9730	-13.57	20240416	5420	55.17	20240405	9730	-13.57	20240416	5420	55.17	20240405	0.00	N	002420	500	27 억	59652	N	N	0	N	N
110	20240510	120127	57	100.00	KOSPI	유통업	N	N	N	N	N	8260	90	2	1.10	80218160	9690	160.43	8270	8360	8100	10620	5720	8170	8278.45	1.07	-653	8283	8226	8153	8096	8023	8255	8125	28	2450	500	5550	10	1	5558848	459	-29.19	1.70	12	0.17	-283.00	4867.00	9730	20240416	-15.11	5420	20240405	52.40	9730	-15.11	20240416	5420	52.40	20240405	9730	-15.11	20240416	5420	52.40	20240405	0.00	N	002420	500	27 억	59652	N	N	0	N	N
111	20240510	110126	57	100.00	KOSPI	유통업	N	N	N	N	N	8300	130	2	1.59	46929200	5685	94.12	8270	8360	8100	10620	5720	8170	8254.92	1.07	-20	8283	8226	8153	8096	8023	8255	8125	28	2450	500	5550	10	1	5558848	461	-29.33	1.71	12	0.10	-283.00	4867.00	9730	20240416	-14.70	5420	20240405	53.14	9730	-14.70	20240416	5420	53.14	20240405	9730	-14.70	20240416	5420	53.14	20240405	0.00	N	002420	500	27 억	59652	N	N	0	N	N
112	20240510	100127	57	100.00	KOSPI	유통업	N	N	N	N	N	8260	90	2	1.10	15719580	1919	31.77	8270	8360	8100	10620	5720	8170	8191.55	1.07	60	8283	8226	8153	8096	8023	8255	8125	28	2450	500	5550	10	1	5558848	459	-29.19	1.70	12	0.03	-283.00	4867.00	9730	20240416	-15.11	5420	20240405	52.40	9730	-15.11	20240416	5420	52.40	20240405	9730	-15.11	20240416	5420	52.40	20240405	0.00	N	002420	500	27 억	59652	N	N	0	N	N
113	20240510	090127	57	100.00	KOSPI	유통업	N	N	N	N	N	8340	170	2	2.08	3231410	391	6.47	8270	8360	8240	10620	5720	8170	8264.48	1.07	2	8283	8226	8153	8096	8023	8255	8125	28	2450	500	5550	10	1	5558848	464	-29.47	1.71	12	0.01	-283.00	4867.00	9730	20240416	-14.29	5420	20240405	53.87	9730	-14.29	20240416	5420	53.87	20240405	9730	-14.29	20240416	5420	53.87	20240405	0.00	N	002420	500	27 억	59652	N	N	0	N	N
114	20240509	160128	57	100.00	KOSPI	유통업	N	N	N	N	N	8170	-40	5	-0.49	46724730	5746	28.59	8140	8210	8080	10670	5750	8210	8125.91	1.07	-144	8583	8396	8153	7966	7723	8490	8060	28	2460	500	5580	10	1	5558848	454	-28.87	1.68	12	0.10	-283.00	4867.00	9730	20240416	-16.03	5420	20240405	50.74	9730	-16.03	20240416	5420	50.74	20240405	9730	-16.03	20240416	5420	50.74	20240405	0.00	N	002420	500	27 억	59746	N	N	0	N	N
115	20240509	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	-60	5	-0.73	35628150	4386	21.82	8140	8210	8080	10670	5750	8210	8123.15	1.07	-63	8583	8396	8153	7966	7723	8490	8060	28	2460	500	5580	10	1	5558848	453	-28.80	1.67	12	0.08	-283.00	4867.00	9730	20240416	-16.24	5420	20240405	50.37	9730	-16.24	20240416	5420	50.37	20240405	9730	-16.24	20240416	5420	50.37	20240405	0.00	N	002420	500	27 억	59746	N	N	0	N	N
116	20240509	140127	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	-80	5	-0.97	27110780	3336	16.60	8140	8210	8080	10670	5750	8210	8126.73	1.07	-332	8583	8396	8153	7966	7723	8490	8060	28	2460	500	5580	10	1	5558848	452	-28.73	1.67	12	0.06	-283.00	4867.00	9730	20240416	-16.44	5420	20240405	50.00	9730	-16.44	20240416	5420	50.00	20240405	9730	-16.44	20240416	5420	50.00	20240405	0.00	N	002420	500	27 억	59746	N	N	0	N	N
117	20240509	130127	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	-120	5	-1.46	25732170	3166	15.75	8140	8210	8080	10670	5750	8210	8127.66	1.07	-217	8583	8396	8153	7966	7723	8490	8060	28	2460	500	5580	10	1	5558848	450	-28.59	1.66	12	0.06	-283.00	4867.00	9730	20240416	-16.86	5420	20240405	49.26	9730	-16.86	20240416	5420	49.26	20240405	9730	-16.86	20240416	5420	49.26	20240405	0.00	N	002420	500	27 억	59746	N	N	0	N	N
118	20240509	120127	57	100.00	KOSPI	유통업	N	N	N	N	N	8180	-30	5	-0.37	19709350	2422	12.05	8140	8210	8090	10670	5750	8210	8137.63	1.07	-256	8583	8396	8153	7966	7723	8490	8060	28	2460	500	5580	10	1	5558848	455	-28.90	1.68	12	0.04	-283.00	4867.00	9730	20240416	-15.93	5420	20240405	50.92	9730	-15.93	20240416	5420	50.92	20240405	9730	-15.93	20240416	5420	50.92	20240405	0.00	N	002420	500	27 억	59746	N	N	0	N	N
119	20240509	110126	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	-120	5	-1.46	18016260	2214	11.01	8140	8210	8090	10670	5750	8210	8137.43	1.07	-242	8583	8396	8153	7966	7723	8490	8060	28	2460	500	5580	10	1	5558848	450	-28.59	1.66	12	0.04	-283.00	4867.00	9730	20240416	-16.86	5420	20240405	49.26	9730	-16.86	20240416	5420	49.26	20240405	9730	-16.86	20240416	5420	49.26	20240405	0.00	N	002420	500	27 억	59746	N	N	0	N	N
120	20240509	100127	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	-60	5	-0.73	8850440	1086	5.40	8140	8210	8120	10670	5750	8210	8149.58	1.07	-12	8583	8396	8153	7966	7723	8490	8060	28	2460	500	5580	10	1	5558848	453	-28.80	1.67	12	0.02	-283.00	4867.00	9730	20240416	-16.24	5420	20240405	50.37	9730	-16.24	20240416	5420	50.37	20240405	9730	-16.24	20240416	5420	50.37	20240405	0.00	N	002420	500	27 억	59746	N	N	0	N	N
121	20240509	090127	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	-80	5	-0.97	1907010	233	1.16	8140	8210	8130	10670	5750	8210	8184.59	1.07	46	8583	8396	8153	7966	7723	8490	8060	28	2460	500	5580	10	1	5558848	452	-28.73	1.67	12	0.00	-283.00	4867.00	9730	20240416	-16.44	5420	20240405	50.00	9730	-16.44	20240416	5420	50.00	20240405	9730	-16.44	20240416	5420	50.00	20240405	0.00	N	002420	500	27 억	59746	N	N	0	N	N
122	20240508	160127	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	120	2	1.48	160002820	19797	67.99	8090	8340	7910	10510	5670	8090	8081.79	1.07	1467	8236	8162	8046	7972	7856	8105	7915	28	2420	500	5500	10	1	5558848	456	-29.01	1.69	12	0.36	-283.00	4867.00	9730	20240416	-15.62	5420	20240405	51.48	9730	-15.62	20240416	5420	51.48	20240405	9730	-15.62	20240416	5420	51.48	20240405	0.00	N	002420	500	27 억	59347	N	N	0	N	N
123	20240508	150127	57	100.00	KOSPI	유통업	N	N	N	N	N	8180	90	2	1.11	152255450	18852	64.75	8090	8340	7910	10510	5670	8090	8076.36	1.07	1504	8236	8162	8046	7972	7856	8105	7915	28	2420	500	5500	10	1	5558848	455	-28.90	1.68	12	0.34	-283.00	4867.00	9730	20240416	-15.93	5420	20240405	50.92	9730	-15.93	20240416	5420	50.92	20240405	9730	-15.93	20240416	5420	50.92	20240405	0.00	N	002420	500	27 억	59347	N	N	0	N	N
124	20240508	140126	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	60	2	0.74	99559780	12424	42.67	8090	8180	7910	10510	5670	8090	8013.50	1.07	-411	8236	8162	8046	7972	7856	8105	7915	28	2420	500	5500	10	1	5558848	453	-28.80	1.67	12	0.22	-283.00	4867.00	9730	20240416	-16.24	5420	20240405	50.37	9730	-16.24	20240416	5420	50.37	20240405	9730	-16.24	20240416	5420	50.37	20240405	0.00	N	002420	500	27 억	59347	N	N	0	N	N
125	20240508	130126	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	-40	5	-0.49	83084150	10386	35.67	8090	8180	7910	10510	5670	8090	7999.63	1.07	-875	8236	8162	8046	7972	7856	8105	7915	28	2420	500	5500	10	1	5558848	447	-28.45	1.65	12	0.19	-283.00	4867.00	9730	20240416	-17.27	5420	20240405	48.52	9730	-17.27	20240416	5420	48.52	20240405	9730	-17.27	20240416	5420	48.52	20240405	0.00	N	002420	500	27 억	59347	N	N	0	N	N
126	20240508	120126	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	-10	5	-0.12	80022550	10004	34.36	8090	8180	7910	10510	5670	8090	7999.06	1.07	-888	8236	8162	8046	7972	7856	8105	7915	28	2420	500	5500	10	1	5558848	449	-28.55	1.66	12	0.18	-283.00	4867.00	9730	20240416	-16.96	5420	20240405	49.08	9730	-16.96	20240416	5420	49.08	20240405	9730	-16.96	20240416	5420	49.08	20240405	0.00	N	002420	500	27 억	59347	N	N	0	N	N
127	20240508	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	-150	5	-1.85	62287270	7780	26.72	8090	8180	7910	10510	5670	8090	8006.08	1.07	-1244	8236	8162	8046	7972	7856	8105	7915	28	2420	500	5500	10	1	5558848	441	-28.06	1.63	12	0.14	-283.00	4867.00	9730	20240416	-18.40	5420	20240405	46.49	9730	-18.40	20240416	5420	46.49	20240405	9730	-18.40	20240416	5420	46.49	20240405	0.00	N	002420	500	27 억	59347	N	N	0	N	N
128	20240508	100127	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-90	5	-1.11	37480270	4665	16.02	8090	8180	7990	10510	5670	8090	8034.36	1.07	-1	8236	8162	8046	7972	7856	8105	7915	28	2420	500	5500	10	1	5558848	445	-28.27	1.64	12	0.08	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.00	N	002420	500	27 억	59347	N	N	0	N	N
129	20240508	090125	57	100.00	KOSPI	유통업	N	N	N	N	N	8180	90	2	1.11	3002870	371	1.27	8090	8180	8090	10510	5670	8090	8093.99	1.07	67	8236	8162	8046	7972	7856	8105	7915	28	2420	500	5500	10	1	5558848	455	-28.90	1.68	12	0.01	-283.00	4867.00	9730	20240416	-15.93	5420	20240405	50.92	9730	-15.93	20240416	5420	50.92	20240405	9730	-15.93	20240416	5420	50.92	20240405	0.00	N	002420	500	27 억	59347	N	N	0	N	N
130	20240503	160128	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	-50	5	-0.61	259938670	32334	79.93	8070	8240	7900	10630	5730	8180	8039.11	1.00	1016	8606	8392	8066	7852	7526	8500	7960	28	2450	500	5560	10	1	5558848	452	-28.73	1.67	12	0.58	-283.00	4867.00	9730	20240416	-16.44	5420	20240405	50.00	9730	-16.44	20240416	5420	50.00	20240405	9730	-16.44	20240416	5420	50.00	20240405	0.00	N	002420	500	27 억	55513	N	N	0	N	N
131	20240503	150128	57	100.00	KOSPI	유통업	N	N	N	N	N	8040	-140	5	-1.71	238600280	29697	73.41	8070	8240	7900	10630	5730	8180	8034.45	1.00	1058	8606	8392	8066	7852	7526	8500	7960	28	2450	500	5560	10	1	5558848	447	-28.41	1.65	12	0.53	-283.00	4867.00	9730	20240416	-17.37	5420	20240405	48.34	9730	-17.37	20240416	5420	48.34	20240405	9730	-17.37	20240416	5420	48.34	20240405	0.00	N	002420	500	27 억	55513	N	N	0	N	N
132	20240503	140127	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-180	5	-2.20	196322100	24416	60.36	8070	8240	7900	10630	5730	8180	8040.67	1.00	461	8606	8392	8066	7852	7526	8500	7960	28	2450	500	5560	10	1	5558848	445	-28.27	1.64	12	0.44	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.00	N	002420	500	27 억	55513	N	N	0	N	N
133	20240503	130128	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-180	5	-2.20	183087520	22752	56.25	8070	8240	7900	10630	5730	8180	8047.05	1.00	504	8606	8392	8066	7852	7526	8500	7960	28	2450	500	5560	10	1	5558848	445	-28.27	1.64	12	0.41	-283.00	4867.00	9730	20240416	-17.78	5420	20240405	47.60	9730	-17.78	20240416	5420	47.60	20240405	9730	-17.78	20240416	5420	47.60	20240405	0.00	N	002420	500	27 억	55513	N	N	0	N	N
134	20240503	120127	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-270	5	-3.30	173309790	21519	53.20	8070	8240	7910	10630	5730	8180	8053.76	1.00	528	8606	8392	8066	7852	7526	8500	7960	28	2450	500	5560	10	1	5558848	440	-27.95	1.63	12	0.39	-283.00	4867.00	9730	20240416	-18.71	5420	20240405	45.94	9730	-18.71	20240416	5420	45.94	20240405	9730	-18.71	20240416	5420	45.94	20240405	0.00	N	002420	500	27 억	55513	N	N	0	N	N
135	20240503	110127	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	-50	5	-0.61	122574820	15160	37.48	8070	8240	8000	10630	5730	8180	8085.36	1.00	492	8606	8392	8066	7852	7526	8500	7960	28	2450	500	5560	10	1	5558848	452	-28.73	1.67	12	0.27	-283.00	4867.00	9730	20240416	-16.44	5420	20240405	50.00	9730	-16.44	20240416	5420	50.00	20240405	9730	-16.44	20240416	5420	50.00	20240405	0.00	N	002420	500	27 억	55513	N	N	0	N	N
136	20240503	100127	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	-90	5	-1.10	68873140	8478	20.96	8070	8240	8000	10630	5730	8180	8123.70	1.00	686	8606	8392	8066	7852	7526	8500	7960	28	2450	500	5560	10	1	5558848	450	-28.59	1.66	12	0.15	-283.00	4867.00	9730	20240416	-16.86	5420	20240405	49.26	9730	-16.86	20240416	5420	49.26	20240405	9730	-16.86	20240416	5420	49.26	20240405	0.00	N	002420	500	27 억	55513	N	N	0	N	N
137	20240503	090127	57	100.00	KOSPI	유통업	N	N	N	N	N	8070	-110	5	-1.34	1534180	190	0.47	8070	8070	8070	10630	5730	8180	8070.00	1.00	0	8606	8392	8066	7852	7526	8500	7960	28	2450	500	5560	10	1	5558848	449	-28.52	1.66	12	0.00	-283.00	4867.00	9730	20240416	-17.06	5420	20240405	48.89	9730	-17.06	20240416	5420	48.89	20240405	9730	-17.06	20240416	5420	48.89	20240405	0.00	N	002420	500	27 억	55513	N	N	0	N	N
138	20240502	160127	57	100.00	KOSPI	유통업	N	N	N	N	N	8180	30	2	0.37	321218570	39891	25.03	8150	8280	7740	10590	5710	8150	8052.34	1.06	-3188	9036	8592	8246	7802	7456	8420	7630	28	2440	500	5540	10	1	5558848	455	-28.90	1.68	12	0.72	-283.00	4867.00	9730	20240416	-15.93	5420	20240405	50.92	9730	-15.93	20240416	5420	50.92	20240405	9730	-15.93	20240416	5420	50.92	20240405	0.00	N	002420	500	27 억	59147	N	N	0	N	N
139	20240502	150127	57	100.00	KOSPI	유통업	N	N	N	N	N	7930	-220	5	-2.70	276663460	34378	21.57	8150	8280	7740	10590	5710	8150	8047.69	1.06	-2584	9036	8592	8246	7802	7456	8420	7630	28	2440	500	5540	10	1	5558848	441	-28.02	1.63	12	0.62	-283.00	4867.00	9730	20240416	-18.50	5420	20240405	46.31	9730	-18.50	20240416	5420	46.31	20240405	9730	-18.50	20240416	5420	46.31	20240405	0.00	N	002420	500	27 억	59147	N	N	0	N	N
140	20240502	140127	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-180	5	-2.21	237363400	29447	18.48	8150	8280	7740	10590	5710	8150	8060.70	1.06	-1775	9036	8592	8246	7802	7456	8420	7630	28	2440	500	5540	10	1	5558848	443	-28.16	1.64	12	0.53	-283.00	4867.00	9730	20240416	-18.09	5420	20240405	47.05	9730	-18.09	20240416	5420	47.05	20240405	9730	-18.09	20240416	5420	47.05	20240405	0.00	N	002420	500	27 억	59147	N	N	0	N	N
141	20240502	130127	57	100.00	KOSPI	유통업	N	N	N	N	N	8070	-80	5	-0.98	204314970	25323	15.89	8150	8280	7740	10590	5710	8150	8068.36	1.06	-2661	9036	8592	8246	7802	7456	8420	7630	28	2440	500	5540	10	1	5558848	449	-28.52	1.66	12	0.46	-283.00	4867.00	9730	20240416	-17.06	5420	20240405	48.89	9730	-17.06	20240416	5420	48.89	20240405	9730	-17.06	20240416	5420	48.89	20240405	0.00	N	002420	500	27 억	59147	N	N	0	N	N
142	20240502	120127	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	-50	5	-0.61	197391060	24468	15.35	8150	8280	7740	10590	5710	8150	8067.31	1.06	-2675	9036	8592	8246	7802	7456	8420	7630	28	2440	500	5540	10	1	5558848	450	-28.62	1.66	12	0.44	-283.00	4867.00	9730	20240416	-16.75	5420	20240405	49.45	9730	-16.75	20240416	5420	49.45	20240405	9730	-16.75	20240416	5420	49.45	20240405	0.00	N	002420	500	27 억	59147	N	N	0	N	N
143	20240502	110127	57	100.00	KOSPI	유통업	N	N	N	N	N	8190	40	2	0.49	162152690	20116	12.62	8150	8280	7740	10590	5710	8150	8060.88	1.06	-2578	9036	8592	8246	7802	7456	8420	7630	28	2440	500	5540	10	1	5558848	455	-28.94	1.68	12	0.36	-283.00	4867.00	9730	20240416	-15.83	5420	20240405	51.11	9730	-15.83	20240416	5420	51.11	20240405	9730	-15.83	20240416	5420	51.11	20240405	0.00	N	002420	500	27 억	59147	N	N	0	N	N
144	20240502	100127	57	100.00	KOSPI	유통업	N	N	N	N	N	8170	20	2	0.25	129253090	16072	10.09	8150	8280	7740	10590	5710	8150	8042.13	1.06	-2564	9036	8592	8246	7802	7456	8420	7630	28	2440	500	5540	10	1	5558848	454	-28.87	1.68	12	0.29	-283.00	4867.00	9730	20240416	-16.03	5420	20240405	50.74	9730	-16.03	20240416	5420	50.74	20240405	9730	-16.03	20240416	5420	50.74	20240405	0.00	N	002420	500	27 억	59147	N	N	0	N	N
145	20240502	090126	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	0	3	0.00	89650	11	0.01	8150	8150	8150	10590	5710	8150	8150.00	1.06	-1	9036	8592	8246	7802	7456	8420	7630	28	2440	500	5540	10	1	5558848	453	-28.80	1.67	12	0.00	-283.00	4867.00	9730	20240416	-16.24	5420	20240405	50.37	9730	-16.24	20240416	5420	50.37	20240405	9730	-16.24	20240416	5420	50.37	20240405	0.00	N	002420	500	27 억	59147	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History