KissMeData/004060/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	388	-1	5	-0.26	131950578	339176	43.36	389	391	388	505	273	389	389.03	0.52	-27485	396	392	390	386	384	391	385	1012	116	500	280	1	1	202424960	785	-77.60	0.32	12	0.17	-5.00	1209.00	580	20231130	-33.10	386	20231030	0.52	532	-27.07	20240221	386	0.52	20240617	580	-33.10	20231130	386	0.52	20231030	0.97	N	004060	500	1012 억	1057840	N	N	317	N	N
3	20240628	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	91946049	236159	30.19	389	391	388	505	273	389	389.34	0.52	-26855	396	392	390	386	384	391	385	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.12	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.97	N	004060	500	1012 억	1057840	N	N	406	N	N
4	20240628	140156	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	71294163	183148	23.41	389	391	388	505	273	389	389.27	0.52	-8510	396	392	390	386	384	391	385	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.09	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.97	N	004060	500	1012 억	1057840	N	N	406	N	N
5	20240628	130157	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	60970267	156648	20.03	389	391	388	505	273	389	389.22	0.52	-8510	396	392	390	386	384	391	385	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.08	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.97	N	004060	500	1012 억	1057840	N	N	406	N	N
6	20240628	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	58981829	151548	19.37	389	391	388	505	273	389	389.20	0.52	-8510	396	392	390	386	384	391	385	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.07	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.97	N	004060	500	1012 억	1057840	N	N	406	N	N
7	20240628	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	33141994	85217	10.89	389	391	388	505	273	389	388.91	0.52	-275	396	392	390	386	384	391	385	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.04	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.97	N	004060	500	1012 억	1057840	N	N	406	N	N
8	20240628	100154	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	21375442	55000	7.03	389	391	388	505	273	389	388.64	0.52	0	396	392	390	386	384	391	385	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.03	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.97	N	004060	500	1012 억	1057840	N	N	406	N	N
9	20240628	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	562594	1444	0.18	389	391	389	505	273	389	389.61	0.52	0	396	392	390	386	384	391	385	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.97	N	004060	500	1012 억	1057840	N	N	406	N	N
10	20240627	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	389	-3	5	-0.77	303322788	778535	196.54	394	394	388	509	275	392	389.62	0.53	-25178	398	394	392	388	386	397	391	1012	117	500	280	1	1	202424960	787	-77.80	0.32	12	0.38	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.96	N	004060	500	1012 억	1082930	N	N	406	N	N
11	20240627	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	390	-2	5	-0.51	288581999	740621	186.97	394	394	388	509	275	392	389.65	0.53	-22320	398	394	392	388	386	397	391	1012	117	500	280	1	1	202424960	789	-78.00	0.32	12	0.37	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.96	N	004060	500	1012 억	1082930	N	N	513	N	N
12	20240627	140153	57	100.00	KOSPI		유통업	N	N	N	N	N	388	-4	5	-1.02	261824653	671838	169.60	394	394	388	509	275	392	389.71	0.53	-16282	398	394	392	388	386	397	391	1012	117	500	280	1	1	202424960	785	-77.60	0.32	12	0.33	-5.00	1209.00	580	20231130	-33.10	386	20231030	0.52	532	-27.07	20240221	386	0.52	20240617	580	-33.10	20231130	386	0.52	20231030	0.96	N	004060	500	1012 억	1082930	N	N	513	N	N
13	20240627	130154	57	100.00	KOSPI		유통업	N	N	N	N	N	390	-2	5	-0.51	250491032	642743	162.26	394	394	388	509	275	392	389.72	0.53	-11070	398	394	392	388	386	397	391	1012	117	500	280	1	1	202424960	789	-78.00	0.32	12	0.32	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.96	N	004060	500	1012 억	1082930	N	N	513	N	N
14	20240627	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	391	-1	5	-0.26	222756136	571330	144.23	394	394	388	509	275	392	389.89	0.53	-11070	398	394	392	388	386	397	391	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.28	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.96	N	004060	500	1012 억	1082930	N	N	513	N	N
15	20240627	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	389	-3	5	-0.77	132675086	339646	85.74	394	394	389	509	275	392	390.63	0.53	-547	398	394	392	388	386	397	391	1012	117	500	280	1	1	202424960	787	-77.80	0.32	12	0.17	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.96	N	004060	500	1012 억	1082930	N	N	513	N	N
16	20240627	100154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	0	3	0.00	56761125	145041	36.61	394	394	390	509	275	392	391.35	0.53	1144	398	394	392	388	386	397	391	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.07	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.96	N	004060	500	1012 억	1082930	N	N	513	N	N
17	20240627	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	391	-1	5	-0.26	18163437	46349	11.70	394	394	391	509	275	392	391.88	0.53	0	398	394	392	388	386	397	391	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.02	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.96	N	004060	500	1012 억	1082930	N	N	513	N	N
18	20240626	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	1	2	0.26	144497353	368710	56.13	391	396	390	508	274	391	391.90	0.53	18711	398	394	392	388	386	396	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.18	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.95	N	004060	500	1012 억	1064218	N	N	513	N	N
19	20240626	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	393	2	2	0.51	124265648	316909	48.24	391	396	390	508	274	391	392.12	0.53	18711	398	394	392	388	386	396	390	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.16	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.95	N	004060	500	1012 억	1064218	N	N	656	N	N
20	20240626	140153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	2	2	0.51	90823513	231570	35.25	391	396	390	508	274	391	392.21	0.53	25798	398	394	392	388	386	396	390	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.11	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.95	N	004060	500	1012 억	1064218	N	N	656	N	N
21	20240626	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	392	1	2	0.26	68034616	173582	26.42	391	396	390	508	274	391	391.95	0.53	15194	398	394	392	388	386	396	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.09	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.95	N	004060	500	1012 억	1064218	N	N	656	N	N
22	20240626	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	1	2	0.26	49299820	125705	19.14	391	396	390	508	274	391	392.19	0.53	15194	398	394	392	388	386	396	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.06	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.95	N	004060	500	1012 억	1064218	N	N	656	N	N
23	20240626	110154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	1	2	0.26	39023892	99458	15.14	391	396	390	508	274	391	392.37	0.53	15194	398	394	392	388	386	396	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.05	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.95	N	004060	500	1012 억	1064218	N	N	656	N	N
24	20240626	100154	57	100.00	KOSPI		유통업	N	N	N	N	N	393	2	2	0.51	20859928	53032	8.07	391	396	391	508	274	391	393.35	0.53	15194	398	394	392	388	386	396	390	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.03	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.95	N	004060	500	1012 억	1064218	N	N	656	N	N
25	20240626	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	391	0	3	0.00	2151673	5503	0.84	391	391	391	508	274	391	391.00	0.53	569	398	394	392	388	386	396	390	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.95	N	004060	500	1012 억	1064218	N	N	656	N	N
26	20240625	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	391	-2	5	-0.51	256606869	655495	105.81	390	396	390	510	276	393	391.47	0.51	29343	401	396	394	389	387	396	389	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.32	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.94	N	004060	500	1012 억	1034875	N	N	656	N	N
27	20240625	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	218841247	558988	90.23	390	396	390	510	276	393	391.50	0.51	29400	401	396	394	389	387	396	389	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.28	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.94	N	004060	500	1012 억	1034875	N	N	27	N	N
28	20240625	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	190495512	486738	78.57	390	396	390	510	276	393	391.37	0.51	29064	401	396	394	389	387	396	389	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.24	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.94	N	004060	500	1012 억	1034875	N	N	27	N	N
29	20240625	130153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	0	3	0.00	159237721	407095	65.71	390	396	390	510	276	393	391.16	0.51	28669	401	396	394	389	387	396	389	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.20	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.94	N	004060	500	1012 억	1034875	N	N	27	N	N
30	20240625	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	151180823	386632	62.41	390	396	390	510	276	393	391.02	0.51	29657	401	396	394	389	387	396	389	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.19	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.94	N	004060	500	1012 억	1034875	N	N	27	N	N
31	20240625	110157	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	145967519	373344	60.27	390	396	390	510	276	393	390.97	0.51	30967	401	396	394	389	387	396	389	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.18	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.94	N	004060	500	1012 억	1034875	N	N	27	N	N
32	20240625	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	0	3	0.00	71070617	181831	29.35	390	396	390	510	276	393	390.86	0.51	27635	401	396	394	389	387	396	389	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.09	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.94	N	004060	500	1012 억	1034875	N	N	27	N	N
33	20240625	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	14341118	36746	5.93	390	392	390	510	276	393	390.28	0.51	5087	401	396	394	389	387	396	389	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.02	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.94	N	004060	500	1012 억	1034875	N	N	27	N	N
34	20240624	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-7	5	-1.75	233929806	592437	48.81	398	399	392	520	280	400	394.87	0.51	-4426	411	405	400	394	389	403	392	1012	120	500	280	1	1	202424960	796	-78.60	0.33	12	0.29	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.92	N	004060	500	1012 억	1039389	N	N	27	N	N
35	20240624	150153	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-6	5	-1.50	192890336	487932	40.20	398	399	393	520	280	400	395.32	0.51	-2921	411	405	400	394	389	403	392	1012	120	500	280	1	1	202424960	798	-78.80	0.33	12	0.24	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.92	N	004060	500	1012 억	1039389	N	N	185	N	N
36	20240624	140153	57	100.00	KOSPI		유통업	N	N	N	N	N	395	-5	5	-1.25	168997124	427266	35.20	398	399	394	520	280	400	395.53	0.51	-2087	411	405	400	394	389	403	392	1012	120	500	280	1	1	202424960	800	-79.00	0.33	12	0.21	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.92	N	004060	500	1012 억	1039389	N	N	185	N	N
37	20240624	130153	57	100.00	KOSPI		유통업	N	N	N	N	N	396	-4	5	-1.00	158313207	400216	32.97	398	399	394	520	280	400	395.57	0.51	3351	411	405	400	394	389	403	392	1012	120	500	280	1	1	202424960	802	-79.20	0.33	12	0.20	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	1039389	N	N	185	N	N
38	20240624	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	397	-3	5	-0.75	154302635	390050	32.14	398	399	394	520	280	400	395.60	0.51	3451	411	405	400	394	389	403	392	1012	120	500	280	1	1	202424960	804	-79.40	0.33	12	0.19	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.92	N	004060	500	1012 억	1039389	N	N	185	N	N
39	20240624	110154	57	100.00	KOSPI		유통업	N	N	N	N	N	395	-5	5	-1.25	112181066	283347	23.34	398	399	394	520	280	400	395.91	0.51	7962	411	405	400	394	389	403	392	1012	120	500	280	1	1	202424960	800	-79.00	0.33	12	0.14	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.92	N	004060	500	1012 억	1039389	N	N	185	N	N
40	20240624	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	397	-3	5	-0.75	86701669	218927	18.04	398	399	395	520	280	400	396.03	0.51	8231	411	405	400	394	389	403	392	1012	120	500	280	1	1	202424960	804	-79.40	0.33	12	0.11	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.92	N	004060	500	1012 억	1039389	N	N	185	N	N
41	20240624	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	399	-1	5	-0.25	5069283	12741	1.05	398	399	397	520	280	400	397.87	0.51	1041	411	405	400	394	389	403	392	1012	120	500	280	1	1	202424960	808	-79.80	0.33	12	0.01	-5.00	1209.00	580	20231130	-31.21	386	20231030	3.37	532	-25.00	20240221	386	3.37	20240617	580	-31.21	20231130	386	3.37	20231030	0.92	N	004060	500	1012 억	1039389	N	N	185	N	N
42	20240621	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	400	-3	5	-0.74	479056403	1200482	7.32	405	406	395	523	283	403	399.05	0.55	-2071	455	428	415	388	375	422	382	1012	120	500	290	1	1	202424960	810	-80.00	0.33	12	0.59	-5.00	1209.00	580	20231130	-31.03	386	20231030	3.63	532	-24.81	20240221	386	3.63	20240617	580	-31.03	20231130	386	3.63	20231030	0.93	N	004060	500	1012 억	1107289	N	N	185	N	N
43	20240621	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	400	-3	5	-0.74	448553233	1124166	6.85	405	406	395	523	283	403	399.01	0.55	6043	455	428	415	388	375	422	382	1012	120	500	290	1	1	202424960	810	-80.00	0.33	12	0.56	-5.00	1209.00	580	20231130	-31.03	386	20231030	3.63	532	-24.81	20240221	386	3.63	20240617	580	-31.03	20231130	386	3.63	20231030	0.93	N	004060	500	1012 억	1107289	N	N	436	N	N
44	20240621	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-5	5	-1.24	374981314	938936	5.72	405	406	396	523	283	403	399.36	0.55	32603	455	428	415	388	375	422	382	1012	120	500	290	1	1	202424960	806	-79.60	0.33	12	0.46	-5.00	1209.00	580	20231130	-31.38	386	20231030	3.11	532	-25.19	20240221	386	3.11	20240617	580	-31.38	20231130	386	3.11	20231030	0.93	N	004060	500	1012 억	1107289	N	N	436	N	N
45	20240621	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	400	-3	5	-0.74	327603458	819955	5.00	405	406	396	523	283	403	399.53	0.55	46020	455	428	415	388	375	422	382	1012	120	500	290	1	1	202424960	810	-80.00	0.33	12	0.41	-5.00	1209.00	580	20231130	-31.03	386	20231030	3.63	532	-24.81	20240221	386	3.63	20240617	580	-31.03	20231130	386	3.63	20231030	0.93	N	004060	500	1012 억	1107289	N	N	436	N	N
46	20240621	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-5	5	-1.24	309211365	773840	4.72	405	406	396	523	283	403	399.58	0.55	44760	455	428	415	388	375	422	382	1012	120	500	290	1	1	202424960	806	-79.60	0.33	12	0.38	-5.00	1209.00	580	20231130	-31.38	386	20231030	3.11	532	-25.19	20240221	386	3.11	20240617	580	-31.38	20231130	386	3.11	20231030	0.93	N	004060	500	1012 억	1107289	N	N	436	N	N
47	20240621	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	399	-4	5	-0.99	275112534	688363	4.19	405	406	396	523	283	403	399.66	0.55	44444	455	428	415	388	375	422	382	1012	120	500	290	1	1	202424960	808	-79.80	0.33	12	0.34	-5.00	1209.00	580	20231130	-31.21	386	20231030	3.37	532	-25.00	20240221	386	3.37	20240617	580	-31.21	20231130	386	3.37	20231030	0.93	N	004060	500	1012 억	1107289	N	N	436	N	N
48	20240621	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-5	5	-1.24	241496346	604193	3.68	405	406	396	523	283	403	399.69	0.55	44444	455	428	415	388	375	422	382	1012	120	500	290	1	1	202424960	806	-79.60	0.33	12	0.30	-5.00	1209.00	580	20231130	-31.38	386	20231030	3.11	532	-25.19	20240221	386	3.11	20240617	580	-31.38	20231130	386	3.11	20231030	0.93	N	004060	500	1012 억	1107289	N	N	436	N	N
49	20240621	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	404	1	2	0.25	19230374	47502	0.29	405	406	404	523	283	403	404.88	0.55	-3064	455	428	415	388	375	422	382	1012	120	500	290	1	1	202424960	818	-80.80	0.33	12	0.02	-5.00	1209.00	580	20231130	-30.34	386	20231030	4.66	532	-24.06	20240221	386	4.66	20240617	580	-30.34	20231130	386	4.66	20231030	0.93	N	004060	500	1012 억	1107289	N	N	436	N	N
50	20240620	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	403	-22	5	-5.18	6966883937	16351358	156.63	413	442	402	552	298	425	426.09	0.68	-240039	455	440	417	402	379	447	409	1012	127	500	300	1	1	202424960	816	-80.60	0.33	12	8.08	-5.00	1209.00	580	20231130	-30.52	386	20231030	4.40	532	-24.25	20240221	386	4.40	20240617	580	-30.52	20231130	386	4.40	20231030	0.92	N	004060	500	1012 억	1383252	N	N	436	N	N
51	20240620	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	405	-20	5	-4.71	6839095375	16034720	153.59	413	442	402	552	298	425	426.52	0.68	-207640	455	440	417	402	379	447	409	1012	127	500	300	1	1	202424960	820	-81.00	0.33	12	7.92	-5.00	1209.00	580	20231130	-30.17	386	20231030	4.92	532	-23.87	20240221	386	4.92	20240617	580	-30.17	20231130	386	4.92	20231030	0.92	N	004060	500	1012 억	1383252	N	N	326	N	N
52	20240620	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	409	-16	5	-3.76	6638531463	15541161	148.87	413	442	409	552	298	425	427.17	0.68	-147932	455	440	417	402	379	447	409	1012	127	500	300	1	1	202424960	828	-81.80	0.34	12	7.68	-5.00	1209.00	580	20231130	-29.48	386	20231030	5.96	532	-23.12	20240221	386	5.96	20240617	580	-29.48	20231130	386	5.96	20231030	0.92	N	004060	500	1012 억	1383252	N	N	326	N	N
53	20240620	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	412	-13	5	-3.06	6475096619	15143493	145.06	413	442	409	552	298	425	427.59	0.68	-144624	455	440	417	402	379	447	409	1012	127	500	300	1	1	202424960	834	-82.40	0.34	12	7.48	-5.00	1209.00	580	20231130	-28.97	386	20231030	6.74	532	-22.56	20240221	386	6.74	20240617	580	-28.97	20231130	386	6.74	20231030	0.92	N	004060	500	1012 억	1383252	N	N	326	N	N
54	20240620	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	414	-11	5	-2.59	6305860933	14733211	141.13	413	442	409	552	298	425	428.02	0.68	-121736	455	440	417	402	379	447	409	1012	127	500	300	1	1	202424960	838	-82.80	0.34	12	7.28	-5.00	1209.00	580	20231130	-28.62	386	20231030	7.25	532	-22.18	20240221	386	7.25	20240617	580	-28.62	20231130	386	7.25	20231030	0.92	N	004060	500	1012 억	1383252	N	N	326	N	N
55	20240620	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	414	-11	5	-2.59	6165888250	14395995	137.90	413	442	409	552	298	425	428.32	0.68	-62844	455	440	417	402	379	447	409	1012	127	500	300	1	1	202424960	838	-82.80	0.34	12	7.11	-5.00	1209.00	580	20231130	-28.62	386	20231030	7.25	532	-22.18	20240221	386	7.25	20240617	580	-28.62	20231130	386	7.25	20231030	0.92	N	004060	500	1012 억	1383252	N	N	326	N	N
56	20240620	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	435	10	2	2.35	4946150751	11485201	110.01	413	442	409	552	298	425	430.69	0.68	-457051	455	440	417	402	379	447	409	1012	127	500	300	1	1	202424960	881	-87.00	0.36	12	5.67	-5.00	1209.00	580	20231130	-25.00	386	20231030	12.69	532	-18.23	20240221	386	12.69	20240617	580	-25.00	20231130	386	12.69	20231030	0.92	N	004060	500	1012 억	1383252	N	N	326	N	N
57	20240620	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	411	-14	5	-3.29	362029750	876676	8.40	413	416	409	552	298	425	412.03	0.68	201202	455	440	417	402	379	447	409	1012	127	500	300	1	1	202424960	832	-82.20	0.34	12	0.43	-5.00	1209.00	580	20231130	-29.14	386	20231030	6.48	532	-22.74	20240221	386	6.48	20240617	580	-29.14	20231130	386	6.48	20231030	0.92	N	004060	500	1012 억	1383252	N	N	326	N	N
58	20240619	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	425	30	2	7.59	3333333951	7954909	1690.81	395	432	394	513	277	395	418.99	0.54	339470	409	401	396	388	383	406	393	1012	118	500	280	1	1	202424960	860	-85.00	0.35	12	3.93	-5.00	1209.00	580	20231130	-26.72	386	20231030	10.10	532	-20.11	20240221	386	10.10	20240617	580	-26.72	20231130	386	10.10	20231030	0.91	N	004060	500	1012 억	1099388	N	N	326	N	N
59	20240619	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	427	32	2	8.10	2469374839	5886640	1251.20	395	432	394	513	277	395	419.49	0.54	194234	409	401	396	388	383	406	393	1012	118	500	280	1	1	202424960	864	-85.40	0.35	12	2.91	-5.00	1209.00	580	20231130	-26.38	386	20231030	10.62	532	-19.74	20240221	386	10.62	20240617	580	-26.38	20231130	386	10.62	20231030	0.91	N	004060	500	1012 억	1099388	N	N	264	N	N
60	20240619	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	423	28	2	7.09	2014302706	4814621	1023.34	395	430	394	513	277	395	418.37	0.54	180191	409	401	396	388	383	406	393	1012	118	500	280	1	1	202424960	856	-84.60	0.35	12	2.38	-5.00	1209.00	580	20231130	-27.07	386	20231030	9.59	532	-20.49	20240221	386	9.59	20240617	580	-27.07	20231130	386	9.59	20231030	0.91	N	004060	500	1012 억	1099388	N	N	264	N	N
61	20240619	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	418	23	2	5.82	1265556408	3053884	649.10	395	424	394	513	277	395	414.41	0.54	227438	409	401	396	388	383	406	393	1012	118	500	280	1	1	202424960	846	-83.60	0.35	12	1.51	-5.00	1209.00	580	20231130	-27.93	386	20231030	8.29	532	-21.43	20240221	386	8.29	20240617	580	-27.93	20231130	386	8.29	20231030	0.91	N	004060	500	1012 억	1099388	N	N	264	N	N
62	20240619	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	419	24	2	6.08	1044835287	2525666	536.83	395	424	394	513	277	395	413.69	0.54	110573	409	401	396	388	383	406	393	1012	118	500	280	1	1	202424960	848	-83.80	0.35	12	1.25	-5.00	1209.00	580	20231130	-27.76	386	20231030	8.55	532	-21.24	20240221	386	8.55	20240617	580	-27.76	20231130	386	8.55	20231030	0.91	N	004060	500	1012 억	1099388	N	N	264	N	N
63	20240619	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	411	16	2	4.05	561521593	1369316	291.05	395	420	394	513	277	395	410.07	0.54	112776	409	401	396	388	383	406	393	1012	118	500	280	1	1	202424960	832	-82.20	0.34	12	0.68	-5.00	1209.00	580	20231130	-29.14	386	20231030	6.48	532	-22.74	20240221	386	6.48	20240617	580	-29.14	20231130	386	6.48	20231030	0.91	N	004060	500	1012 억	1099388	N	N	264	N	N
64	20240619	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	400	5	2	1.27	50081095	125830	26.75	395	403	394	513	277	395	398.01	0.54	1951	409	401	396	388	383	406	393	1012	118	500	280	1	1	202424960	810	-80.00	0.33	12	0.06	-5.00	1209.00	580	20231130	-31.03	386	20231030	3.63	532	-24.81	20240221	386	3.63	20240617	580	-31.03	20231130	386	3.63	20231030	0.91	N	004060	500	1012 억	1099388	N	N	264	N	N
65	20240619	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	398	3	2	0.76	198009	501	0.11	395	398	395	513	277	395	395.23	0.54	-68	409	401	396	388	383	406	393	1012	118	500	280	1	1	202424960	806	-79.60	0.33	12	0.00	-5.00	1209.00	580	20231130	-31.38	386	20231030	3.11	532	-25.19	20240221	386	3.11	20240617	580	-31.38	20231130	386	3.11	20231030	0.91	N	004060	500	1012 억	1099388	N	N	264	N	N
66	20240618	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	395	3	2	0.77	185170051	468444	22.86	392	404	391	509	275	392	395.29	0.55	-8203	420	406	396	382	372	413	389	1012	117	500	280	1	1	202424960	800	-79.00	0.33	12	0.23	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.92	N	004060	500	1012 억	1120303	N	N	264	N	N
67	20240618	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	396	4	2	1.02	182149266	460765	22.48	392	404	391	509	275	392	395.32	0.55	-8447	420	406	396	382	372	413	389	1012	117	500	280	1	1	202424960	802	-79.20	0.33	12	0.23	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	1120303	N	N	141	N	N
68	20240618	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	396	4	2	1.02	169698663	429075	20.94	392	404	391	509	275	392	395.50	0.55	-8109	420	406	396	382	372	413	389	1012	117	500	280	1	1	202424960	802	-79.20	0.33	12	0.21	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	1120303	N	N	141	N	N
69	20240618	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	395	3	2	0.77	158594410	400921	19.56	392	404	391	509	275	392	395.58	0.55	-15898	420	406	396	382	372	413	389	1012	117	500	280	1	1	202424960	800	-79.00	0.33	12	0.20	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.92	N	004060	500	1012 억	1120303	N	N	141	N	N
70	20240618	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	397	5	2	1.28	100338007	254083	12.40	392	404	391	509	275	392	394.90	0.55	-3380	420	406	396	382	372	413	389	1012	117	500	280	1	1	202424960	804	-79.40	0.33	12	0.13	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.92	N	004060	500	1012 억	1120303	N	N	141	N	N
71	20240618	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	394	2	2	0.51	32549380	82934	4.05	392	395	391	509	275	392	392.47	0.55	-5647	420	406	396	382	372	413	389	1012	117	500	280	1	1	202424960	798	-78.80	0.33	12	0.04	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.92	N	004060	500	1012 억	1120303	N	N	141	N	N
72	20240618	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	395	3	2	0.77	11079230	28172	1.37	392	395	392	509	275	392	393.27	0.55	-4118	420	406	396	382	372	413	389	1012	117	500	280	1	1	202424960	800	-79.00	0.33	12	0.01	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.92	N	004060	500	1012 억	1120303	N	N	141	N	N
73	20240618	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	394	2	2	0.51	619364	1580	0.08	392	394	392	509	275	392	392.00	0.55	-1478	420	406	396	382	372	413	389	1012	117	500	280	1	1	202424960	798	-78.80	0.33	12	0.00	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.92	N	004060	500	1012 억	1120303	N	N	141	N	N
74	20240617	160147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	392	-1	5	-0.25	807558202	2046432	867.48	386	410	386	510	276	393	394.62	0.46	86808	399	395	393	389	387	396	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	1.01	-5.00	1209.00	580	20231130	-32.41	386	20240617	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20240617	0.93	N	004060	500	1012 억	921867	N	N	141	N	N
75	20240617	150151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	393	0	3	0.00	791929171	2006609	850.60	386	410	386	510	276	393	394.66	0.46	91051	399	395	393	389	387	396	390	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.99	-5.00	1209.00	580	20231130	-32.24	386	20240617	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20240617	0.93	N	004060	500	1012 억	921867	N	N	51	N	N
76	20240617	140148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	394	1	2	0.25	761836952	1930027	818.13	386	410	386	510	276	393	394.73	0.46	90552	399	395	393	389	387	396	390	1012	117	500	280	1	1	202424960	798	-78.80	0.33	12	0.95	-5.00	1209.00	580	20231130	-32.07	386	20240617	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20240617	0.93	N	004060	500	1012 억	921867	N	N	51	N	N
77	20240617	130147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	395	2	2	0.51	750237576	1900693	805.70	386	410	386	510	276	393	394.72	0.46	97948	399	395	393	389	387	396	390	1012	117	500	280	1	1	202424960	800	-79.00	0.33	12	0.94	-5.00	1209.00	580	20231130	-31.90	386	20240617	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20240617	0.93	N	004060	500	1012 억	921867	N	N	51	N	N
78	20240617	120147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	399	6	2	1.53	725498124	1838438	779.31	386	410	386	510	276	393	394.63	0.46	111720	399	395	393	389	387	396	390	1012	117	500	280	1	1	202424960	808	-79.80	0.33	12	0.91	-5.00	1209.00	580	20231130	-31.21	386	20240617	3.37	532	-25.00	20240221	386	3.37	20240617	580	-31.21	20231130	386	3.37	20240617	0.93	N	004060	500	1012 억	921867	N	N	51	N	N
79	20240617	110147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	396	3	2	0.76	686367532	1739430	737.34	386	410	386	510	276	393	394.59	0.46	119761	399	395	393	389	387	396	390	1012	117	500	280	1	1	202424960	802	-79.20	0.33	12	0.86	-5.00	1209.00	580	20231130	-31.72	386	20240617	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20240617	0.93	N	004060	500	1012 억	921867	N	N	51	N	N
80	20240617	100148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	389	-4	5	-1.02	169516451	437643	185.52	386	397	386	510	276	393	387.34	0.46	42532	399	395	393	389	387	396	390	1012	117	500	280	1	1	202424960	787	-77.80	0.32	12	0.22	-5.00	1209.00	580	20231130	-32.93	386	20240617	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20240617	0.93	N	004060	500	1012 억	921867	N	N	51	N	N
81	20240617	090148	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	389	-4	5	-1.02	72169491	186760	79.17	386	397	386	510	276	393	386.43	0.46	-387	399	395	393	389	387	396	390	1012	117	500	280	1	1	202424960	787	-77.80	0.32	12	0.09	-5.00	1209.00	580	20231130	-32.93	386	20240617	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20240617	0.93	N	004060	500	1012 억	921867	N	N	51	N	N
82	20240614	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-2	5	-0.51	92614057	235893	52.45	393	397	391	513	277	395	392.61	0.46	-1945	411	403	396	388	381	399	384	1012	118	500	280	1	1	202424960	796	-78.60	0.33	12	0.12	-5.00	1209.00	589	20230608	-33.28	386	20231030	1.81	532	-26.13	20240221	389	1.03	20240613	580	-32.24	20231130	386	1.81	20231030	0.93	N	004060	500	1012 억	923812	N	N	51	N	N
83	20240614	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-1	5	-0.25	83022485	211487	47.03	393	397	391	513	277	395	392.57	0.46	-1003	411	403	396	388	381	399	384	1012	118	500	280	1	1	202424960	798	-78.80	0.33	12	0.10	-5.00	1209.00	589	20230608	-33.11	386	20231030	2.07	532	-25.94	20240221	389	1.29	20240613	580	-32.07	20231130	386	2.07	20231030	0.93	N	004060	500	1012 억	923812	N	N	90	N	N
84	20240614	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-2	5	-0.51	59343579	151127	33.61	393	397	391	513	277	395	392.67	0.46	-1214	411	403	396	388	381	399	384	1012	118	500	280	1	1	202424960	796	-78.60	0.33	12	0.07	-5.00	1209.00	589	20230608	-33.28	386	20231030	1.81	532	-26.13	20240221	389	1.03	20240613	580	-32.24	20231130	386	1.81	20231030	0.93	N	004060	500	1012 억	923812	N	N	90	N	N
85	20240614	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-2	5	-0.51	54662651	139226	30.96	393	397	391	513	277	395	392.62	0.46	-1225	411	403	396	388	381	399	384	1012	118	500	280	1	1	202424960	796	-78.60	0.33	12	0.07	-5.00	1209.00	589	20230608	-33.28	386	20231030	1.81	532	-26.13	20240221	389	1.03	20240613	580	-32.24	20231130	386	1.81	20231030	0.93	N	004060	500	1012 억	923812	N	N	90	N	N
86	20240614	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	395	0	3	0.00	52250113	133093	29.60	393	397	391	513	277	395	392.58	0.46	-1225	411	403	396	388	381	399	384	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.07	-5.00	1209.00	589	20230608	-32.94	386	20231030	2.33	532	-25.75	20240221	389	1.54	20240613	580	-31.90	20231130	386	2.33	20231030	0.93	N	004060	500	1012 억	923812	N	N	90	N	N
87	20240614	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-2	5	-0.51	49651589	126476	28.12	393	397	391	513	277	395	392.58	0.46	-1225	411	403	396	388	381	399	384	1012	118	500	280	1	1	202424960	796	-78.60	0.33	12	0.06	-5.00	1209.00	589	20230608	-33.28	386	20231030	1.81	532	-26.13	20240221	389	1.03	20240613	580	-32.24	20231130	386	1.81	20231030	0.93	N	004060	500	1012 억	923812	N	N	90	N	N
88	20240614	100146	57	100.00	KOSPI		유통업	N	N	N	N	N	396	1	2	0.25	26760662	68057	15.13	393	397	393	513	277	395	393.21	0.46	-2564	411	403	396	388	381	399	384	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.03	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	389	1.80	20240613	580	-31.72	20231130	386	2.59	20231030	0.93	N	004060	500	1012 억	923812	N	N	90	N	N
89	20240614	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	397	2	2	0.51	11889826	30254	6.73	393	397	393	513	277	395	393.00	0.46	0	411	403	396	388	381	399	384	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.01	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	389	2.06	20240613	580	-31.55	20231130	386	2.85	20231030	0.93	N	004060	500	1012 억	923812	N	N	90	N	N
90	20240613	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	395	-1	5	-0.25	178439944	449708	79.23	396	404	389	514	278	396	396.79	0.49	-51293	404	399	396	391	388	402	394	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.22	-5.00	1209.00	589	20230608	-32.94	386	20231030	2.33	532	-25.75	20240221	389	1.54	20240613	580	-31.90	20231130	386	2.33	20231030	0.92	N	004060	500	1012 억	988463	N	N	90	N	N
91	20240613	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	399	3	2	0.76	172063674	433591	76.39	396	404	389	514	278	396	396.83	0.49	-41872	404	399	396	391	388	402	394	1012	118	500	280	1	1	202424960	808	-79.80	0.33	12	0.21	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	389	2.57	20240613	580	-31.21	20231130	386	3.37	20231030	0.92	N	004060	500	1012 억	988463	N	N	31	N	N
92	20240613	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	395	-1	5	-0.25	162826760	410316	72.29	396	404	389	514	278	396	396.83	0.49	-38804	404	399	396	391	388	402	394	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.20	-5.00	1209.00	589	20230608	-32.94	386	20231030	2.33	532	-25.75	20240221	389	1.54	20240613	580	-31.90	20231130	386	2.33	20231030	0.92	N	004060	500	1012 억	988463	N	N	31	N	N
93	20240613	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	396	0	3	0.00	144820597	364782	64.27	396	404	389	514	278	396	397.01	0.49	-35714	404	399	396	391	388	402	394	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.18	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	389	1.80	20240613	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	988463	N	N	31	N	N
94	20240613	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	399	3	2	0.76	141254216	355816	62.69	396	404	389	514	278	396	396.99	0.49	-35678	404	399	396	391	388	402	394	1012	118	500	280	1	1	202424960	808	-79.80	0.33	12	0.18	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	389	2.57	20240613	580	-31.21	20231130	386	3.37	20231030	0.92	N	004060	500	1012 억	988463	N	N	31	N	N
95	20240613	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-2	5	-0.51	61293073	156135	27.51	396	397	389	514	278	396	392.56	0.49	2518	404	399	396	391	388	402	394	1012	118	500	280	1	1	202424960	798	-78.80	0.33	12	0.08	-5.00	1209.00	589	20230608	-33.11	386	20231030	2.07	532	-25.94	20240221	389	1.29	20240613	580	-32.07	20231130	386	2.07	20231030	0.92	N	004060	500	1012 억	988463	N	N	31	N	N
96	20240613	100146	57	100.00	KOSPI		유통업	N	N	N	N	N	396	0	3	0.00	58685870	149520	26.34	396	397	389	514	278	396	392.50	0.49	2520	404	399	396	391	388	402	394	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.07	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	389	1.80	20240613	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	988463	N	N	31	N	N
97	20240613	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	397	1	2	0.25	1186021	2995	0.53	396	397	396	514	278	396	396.00	0.49	0	404	399	396	391	388	402	394	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.00	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	391	1.53	20240530	580	-31.55	20231130	386	2.85	20231030	0.92	N	004060	500	1012 억	988463	N	N	31	N	N
98	20240612	160144	57	100.00	KOSPI		유통업	N	N	N	N	N	396	1	2	0.25	222806669	563584	191.68	395	401	393	513	277	395	395.34	0.51	-1975	401	397	396	392	391	397	392	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.28	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	391	1.28	20240530	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	1041470	N	N	31	N	N
99	20240612	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	396	1	2	0.25	218446316	552573	187.94	395	401	393	513	277	395	395.33	0.51	-1840	401	397	396	392	391	397	392	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.27	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	391	1.28	20240530	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	1041470	N	N	123	N	N
100	20240612	140144	57	100.00	KOSPI		유통업	N	N	N	N	N	395	0	3	0.00	194284116	491327	167.11	395	401	393	513	277	395	395.43	0.51	-1840	401	397	396	392	391	397	392	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.24	-5.00	1209.00	589	20230608	-32.94	386	20231030	2.33	532	-25.75	20240221	391	1.02	20240530	580	-31.90	20231130	386	2.33	20231030	0.92	N	004060	500	1012 억	1041470	N	N	123	N	N
101	20240612	130146	57	100.00	KOSPI		유통업	N	N	N	N	N	396	1	2	0.25	192832844	487658	165.86	395	401	393	513	277	395	395.43	0.51	-1840	401	397	396	392	391	397	392	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.24	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	391	1.28	20240530	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	1041470	N	N	123	N	N
102	20240612	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	396	1	2	0.25	192698599	487319	165.74	395	401	393	513	277	395	395.43	0.51	-1840	401	397	396	392	391	397	392	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.24	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	391	1.28	20240530	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	1041470	N	N	123	N	N
103	20240612	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	397	2	2	0.51	170084889	430560	146.44	395	400	393	513	277	395	395.03	0.51	3191	401	397	396	392	391	397	392	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.21	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	391	1.53	20240530	580	-31.55	20231130	386	2.85	20231030	0.92	N	004060	500	1012 억	1041470	N	N	123	N	N
104	20240612	100146	57	100.00	KOSPI		유통업	N	N	N	N	N	396	1	2	0.25	108362945	274445	93.34	395	398	394	513	277	395	394.84	0.51	6191	401	397	396	392	391	397	392	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.14	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	391	1.28	20240530	580	-31.72	20231130	386	2.59	20231030	0.92	N	004060	500	1012 억	1041470	N	N	123	N	N
105	20240612	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	397	2	2	0.51	143784	364	0.12	395	397	395	513	277	395	395.01	0.51	0	401	397	396	392	391	397	392	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.00	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	391	1.53	20240530	580	-31.55	20231130	386	2.85	20231030	0.92	N	004060	500	1012 억	1041470	N	N	123	N	N
106	20240610	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	397	-1	5	-0.25	42454987	107065	54.73	395	400	394	517	279	398	396.53	0.53	-8585	402	399	398	395	394	399	395	1012	119	500	280	1	1	202424960	804	-79.40	0.33	12	0.05	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	391	1.53	20240530	580	-31.55	20231130	386	2.85	20231030	0.97	N	004060	500	1012 억	1064169	N	N	184	N	N
107	20240610	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	399	1	2	0.25	35572685	89708	45.86	395	400	394	517	279	398	396.54	0.53	-13493	402	399	398	395	394	399	395	1012	119	500	280	1	1	202424960	808	-79.80	0.33	12	0.04	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	391	2.05	20240530	580	-31.21	20231130	386	3.37	20231030	0.97	N	004060	500	1012 억	1064169	N	N	120	N	N
108	20240610	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	398	0	3	0.00	28691883	72440	37.03	395	398	394	517	279	398	396.08	0.53	-11289	402	399	398	395	394	399	395	1012	119	500	280	1	1	202424960	806	-79.60	0.33	12	0.04	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	580	-31.38	20231130	386	3.11	20231030	0.97	N	004060	500	1012 억	1064169	N	N	120	N	N
109	20240610	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	398	0	3	0.00	27164704	68586	35.06	395	398	394	517	279	398	396.07	0.53	-11289	402	399	398	395	394	399	395	1012	119	500	280	1	1	202424960	806	-79.60	0.33	12	0.03	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	580	-31.38	20231130	386	3.11	20231030	0.97	N	004060	500	1012 억	1064169	N	N	120	N	N
110	20240610	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	398	0	3	0.00	25710280	64925	33.19	395	398	394	517	279	398	396.00	0.53	-11289	402	399	398	395	394	399	395	1012	119	500	280	1	1	202424960	806	-79.60	0.33	12	0.03	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	580	-31.38	20231130	386	3.11	20231030	0.97	N	004060	500	1012 억	1064169	N	N	120	N	N
111	20240610	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	395	-3	5	-0.75	16519097	41763	21.35	395	398	394	517	279	398	395.54	0.53	-4242	402	399	398	395	394	399	395	1012	119	500	280	1	1	202424960	800	-79.00	0.33	12	0.02	-5.00	1209.00	589	20230608	-32.94	386	20231030	2.33	532	-25.75	20240221	391	1.02	20240530	580	-31.90	20231130	386	2.33	20231030	0.97	N	004060	500	1012 억	1064169	N	N	120	N	N
112	20240610	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	397	-1	5	-0.25	10826362	27360	13.99	395	398	394	517	279	398	395.70	0.53	-2344	402	399	398	395	394	399	395	1012	119	500	280	1	1	202424960	804	-79.40	0.33	12	0.01	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	391	1.53	20240530	580	-31.55	20231130	386	2.85	20231030	0.97	N	004060	500	1012 억	1064169	N	N	120	N	N
113	20240610	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	398	0	3	0.00	1778293	4502	2.30	395	398	395	517	279	398	395.00	0.53	-662	402	399	398	395	394	399	395	1012	119	500	280	1	1	202424960	806	-79.60	0.33	12	0.00	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	580	-31.38	20231130	386	3.11	20231030	0.97	N	004060	500	1012 억	1064169	N	N	120	N	N
114	20240607	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-2	5	-0.50	77862094	195614	91.08	400	401	397	520	280	400	398.04	0.54	-25950	403	401	399	397	395	402	398	1012	120	500	280	1	1	202424960	806	-79.60	0.33	12	0.10	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	589	-32.43	20230608	386	3.11	20231030	0.96	N	004060	500	1012 억	1089069	N	N	120	N	N
115	20240607	150148	57	100.00	KOSPI		유통업	N	N	N	N	N	399	-1	5	-0.25	73413613	184437	85.87	400	401	397	520	280	400	398.04	0.54	-25911	403	401	399	397	395	402	398	1012	120	500	280	1	1	202424960	808	-79.80	0.33	12	0.09	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	391	2.05	20240530	589	-32.26	20230608	386	3.37	20231030	0.96	N	004060	500	1012 억	1089069	N	N	0	N	N
116	20240607	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-2	5	-0.50	41547233	104277	48.55	400	401	397	520	280	400	398.43	0.54	-19206	403	401	399	397	395	402	398	1012	120	500	280	1	1	202424960	806	-79.60	0.33	12	0.05	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	589	-32.43	20230608	386	3.11	20231030	0.96	N	004060	500	1012 억	1089069	N	N	0	N	N
117	20240607	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-2	5	-0.50	35752487	89751	41.79	400	401	397	520	280	400	398.35	0.54	-12879	403	401	399	397	395	402	398	1012	120	500	280	1	1	202424960	806	-79.60	0.33	12	0.04	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	589	-32.43	20230608	386	3.11	20231030	0.96	N	004060	500	1012 억	1089069	N	N	0	N	N
118	20240607	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	399	-1	5	-0.25	22952127	57593	26.81	400	401	397	520	280	400	398.52	0.54	-12879	403	401	399	397	395	402	398	1012	120	500	280	1	1	202424960	808	-79.80	0.33	12	0.03	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	391	2.05	20240530	589	-32.26	20230608	386	3.37	20231030	0.96	N	004060	500	1012 억	1089069	N	N	0	N	N
119	20240607	110148	57	100.00	KOSPI		유통업	N	N	N	N	N	399	-1	5	-0.25	19020253	47732	22.22	400	401	397	520	280	400	398.48	0.54	-9077	403	401	399	397	395	402	398	1012	120	500	280	1	1	202424960	808	-79.80	0.33	12	0.02	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	391	2.05	20240530	589	-32.26	20230608	386	3.37	20231030	0.96	N	004060	500	1012 억	1089069	N	N	0	N	N
120	20240607	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	400	0	3	0.00	7568784	18960	8.83	400	401	399	520	280	400	399.20	0.54	-2827	403	401	399	397	395	402	398	1012	120	500	280	1	1	202424960	810	-80.00	0.33	12	0.01	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	391	2.30	20240530	589	-32.09	20230608	386	3.63	20231030	0.96	N	004060	500	1012 억	1089069	N	N	0	N	N
121	20240607	090146	57	100.00	KOSPI		유통업	N	N	N	N	N	400	0	3	0.00	917200	2293	1.07	400	400	400	520	280	400	400.00	0.54	-281	403	401	399	397	395	402	398	1012	120	500	280	1	1	202424960	810	-80.00	0.33	12	0.00	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	391	2.30	20240530	589	-32.09	20230608	386	3.63	20231030	0.96	N	004060	500	1012 억	1089069	N	N	0	N	N
122	20240605	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	400	2	2	0.50	84386284	211659	41.08	399	401	397	517	279	398	398.61	0.55	-22517	406	402	399	395	392	400	393	1012	119	500	280	1	1	202424960	810	-80.00	0.33	12	0.10	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	391	2.30	20240530	589	-32.09	20230608	386	3.63	20231030	0.97	N	004060	500	1012 억	1111310	N	N	4	N	N
123	20240605	150147	57	100.00	KOSPI		유통업	N	N	N	N	N	398	0	3	0.00	72192760	181152	35.16	399	401	397	517	279	398	398.52	0.55	-20285	406	402	399	395	392	400	393	1012	119	500	280	1	1	202424960	806	-79.60	0.33	12	0.09	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	589	-32.43	20230608	386	3.11	20231030	0.97	N	004060	500	1012 억	1111310	N	N	4	N	N
124	20240605	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	399	1	2	0.25	63149983	158441	30.75	399	401	397	517	279	398	398.57	0.55	-19353	406	402	399	395	392	400	393	1012	119	500	280	1	1	202424960	808	-79.80	0.33	12	0.08	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	391	2.05	20240530	589	-32.26	20230608	386	3.37	20231030	0.97	N	004060	500	1012 억	1111310	N	N	4	N	N
125	20240605	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	400	2	2	0.50	56154676	140902	27.35	399	401	397	517	279	398	398.54	0.55	-4725	406	402	399	395	392	400	393	1012	119	500	280	1	1	202424960	810	-80.00	0.33	12	0.07	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	391	2.30	20240530	589	-32.09	20230608	386	3.63	20231030	0.97	N	004060	500	1012 억	1111310	N	N	4	N	N
126	20240605	120146	57	100.00	KOSPI		유통업	N	N	N	N	N	400	2	2	0.50	54432321	136586	26.51	399	401	397	517	279	398	398.52	0.55	-4527	406	402	399	395	392	400	393	1012	119	500	280	1	1	202424960	810	-80.00	0.33	12	0.07	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	391	2.30	20240530	589	-32.09	20230608	386	3.63	20231030	0.97	N	004060	500	1012 억	1111310	N	N	4	N	N
127	20240605	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	401	3	2	0.75	52844718	132617	25.74	399	401	397	517	279	398	398.48	0.55	-2755	406	402	399	395	392	400	393	1012	119	500	280	1	1	202424960	812	-80.20	0.33	12	0.07	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	391	2.56	20240530	589	-31.92	20230608	386	3.89	20231030	0.97	N	004060	500	1012 억	1111310	N	N	4	N	N
128	20240605	100147	57	100.00	KOSPI		유통업	N	N	N	N	N	399	1	2	0.25	38155670	95810	18.60	399	399	397	517	279	398	398.24	0.55	-1141	406	402	399	395	392	400	393	1012	119	500	280	1	1	202424960	808	-79.80	0.33	12	0.05	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	391	2.05	20240530	589	-32.26	20230608	386	3.37	20231030	0.97	N	004060	500	1012 억	1111310	N	N	4	N	N
129	20240605	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	398	0	3	0.00	2893441	7259	1.41	399	399	398	517	279	398	398.60	0.55	-626	406	402	399	395	392	400	393	1012	119	500	280	1	1	202424960	806	-79.60	0.33	12	0.00	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	589	-32.43	20230608	386	3.11	20231030	0.97	N	004060	500	1012 억	1111310	N	N	4	N	N
130	20240604	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-5	5	-1.24	205011692	514033	140.70	400	403	396	523	283	403	398.83	0.57	-39330	411	406	403	398	395	409	401	1012	120	500	290	1	1	202424960	806	-79.60	0.33	12	0.25	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	589	-32.43	20230608	386	3.11	20231030	0.99	N	004060	500	1012 억	1150486	N	N	4	N	N
131	20240604	150146	57	100.00	KOSPI		유통업	N	N	N	N	N	398	-5	5	-1.24	180792017	453029	124.00	400	403	396	523	283	403	399.07	0.57	-36613	411	406	403	398	395	409	401	1012	120	500	290	1	1	202424960	806	-79.60	0.33	12	0.22	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	391	1.79	20240530	589	-32.43	20230608	386	3.11	20231030	0.99	N	004060	500	1012 억	1150486	N	N	0	N	N
132	20240604	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	400	-3	5	-0.74	166226664	416446	113.99	400	403	396	523	283	403	399.16	0.57	-17192	411	406	403	398	395	409	401	1012	120	500	290	1	1	202424960	810	-80.00	0.33	12	0.21	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	391	2.30	20240530	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1150486	N	N	0	N	N
133	20240604	130146	57	100.00	KOSPI		유통업	N	N	N	N	N	399	-4	5	-0.99	162701537	407622	111.58	400	403	396	523	283	403	399.15	0.57	-16758	411	406	403	398	395	409	401	1012	120	500	290	1	1	202424960	808	-79.80	0.33	12	0.20	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	391	2.05	20240530	589	-32.26	20230608	386	3.37	20231030	0.99	N	004060	500	1012 억	1150486	N	N	0	N	N
134	20240604	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	399	-4	5	-0.99	152064684	380928	104.27	400	403	396	523	283	403	399.20	0.57	-12504	411	406	403	398	395	409	401	1012	120	500	290	1	1	202424960	808	-79.80	0.33	12	0.19	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	391	2.05	20240530	589	-32.26	20230608	386	3.37	20231030	0.99	N	004060	500	1012 억	1150486	N	N	0	N	N
135	20240604	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	401	-2	5	-0.50	68638818	171180	46.86	400	403	399	523	283	403	400.97	0.57	-8204	411	406	403	398	395	409	401	1012	120	500	290	1	1	202424960	812	-80.20	0.33	12	0.08	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	391	2.56	20240530	589	-31.92	20230608	386	3.89	20231030	0.99	N	004060	500	1012 억	1150486	N	N	0	N	N
136	20240604	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	401	-2	5	-0.50	22218881	55415	15.17	400	403	400	523	283	403	400.95	0.57	-3585	411	406	403	398	395	409	401	1012	120	500	290	1	1	202424960	812	-80.20	0.33	12	0.03	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	391	2.56	20240530	589	-31.92	20230608	386	3.89	20231030	0.99	N	004060	500	1012 억	1150486	N	N	0	N	N
137	20240604	090146	57	100.00	KOSPI		유통업	N	N	N	N	N	401	-2	5	-0.50	7855273	19638	5.38	400	401	400	523	283	403	400.00	0.57	-2878	411	406	403	398	395	409	401	1012	120	500	290	1	1	202424960	812	-80.20	0.33	12	0.01	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	391	2.56	20240530	589	-31.92	20230608	386	3.89	20231030	0.99	N	004060	500	1012 억	1150486	N	N	0	N	N
138	20240603	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	403	1	2	0.25	146884095	363787	20.75	400	408	400	522	282	402	403.76	0.57	-9226	439	420	406	387	373	430	397	1012	120	500	280	1	1	202424960	816	-80.60	0.33	12	0.18	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	391	3.07	20240530	589	-31.58	20230608	386	4.40	20231030	0.99	N	004060	500	1012 억	1155213	N	N	0	N	N
139	20240603	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	403	1	2	0.25	141822874	351228	20.03	400	408	400	522	282	402	403.79	0.57	-11901	439	420	406	387	373	430	397	1012	120	500	280	1	1	202424960	816	-80.60	0.33	12	0.17	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	391	3.07	20240530	589	-31.58	20230608	386	4.40	20231030	0.99	N	004060	500	1012 억	1155213	N	N	0	N	N
140	20240603	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	403	1	2	0.25	138728525	343556	19.59	400	408	400	522	282	402	403.80	0.57	-11813	439	420	406	387	373	430	397	1012	120	500	280	1	1	202424960	816	-80.60	0.33	12	0.17	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	391	3.07	20240530	589	-31.58	20230608	386	4.40	20231030	0.99	N	004060	500	1012 억	1155213	N	N	0	N	N
141	20240603	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	404	2	2	0.50	124221361	307479	17.54	400	408	400	522	282	402	404.00	0.57	-15196	439	420	406	387	373	430	397	1012	120	500	280	1	1	202424960	818	-80.80	0.33	12	0.15	-5.00	1209.00	589	20230608	-31.41	386	20231030	4.66	532	-24.06	20240221	391	3.32	20240530	589	-31.41	20230608	386	4.66	20231030	0.99	N	004060	500	1012 억	1155213	N	N	0	N	N
142	20240603	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	403	1	2	0.25	117553429	290911	16.59	400	408	400	522	282	402	404.09	0.57	-15197	439	420	406	387	373	430	397	1012	120	500	280	1	1	202424960	816	-80.60	0.33	12	0.14	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	391	3.07	20240530	589	-31.58	20230608	386	4.40	20231030	0.99	N	004060	500	1012 억	1155213	N	N	0	N	N
143	20240603	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	403	1	2	0.25	113740630	281407	16.05	400	408	400	522	282	402	404.19	0.57	-15200	439	420	406	387	373	430	397	1012	120	500	280	1	1	202424960	816	-80.60	0.33	12	0.14	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	391	3.07	20240530	589	-31.58	20230608	386	4.40	20231030	0.99	N	004060	500	1012 억	1155213	N	N	0	N	N
144	20240603	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	404	2	2	0.50	78279924	193293	11.02	400	408	400	522	282	402	404.98	0.57	-14719	439	420	406	387	373	430	397	1012	120	500	280	1	1	202424960	818	-80.80	0.33	12	0.10	-5.00	1209.00	589	20230608	-31.41	386	20231030	4.66	532	-24.06	20240221	391	3.32	20240530	589	-31.41	20230608	386	4.66	20231030	0.99	N	004060	500	1012 억	1155213	N	N	0	N	N
145	20240603	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	405	3	2	0.75	17311651	42995	2.45	400	405	400	522	282	402	402.64	0.57	-1646	439	420	406	387	373	430	397	1012	120	500	280	1	1	202424960	820	-81.00	0.33	12	0.02	-5.00	1209.00	589	20230608	-31.24	386	20231030	4.92	532	-23.87	20240221	391	3.58	20240530	589	-31.24	20230608	386	4.92	20231030	0.99	N	004060	500	1012 억	1155213	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History