KissMeData/011810/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	230	2	3.09	7552049100	967660	71.53	7450	7990	7450	9680	5220	7450	7804.69	0.31	-6879	8416	7932	7646	7162	6876	8175	7405	775	2230	2500	5210	10	1	31017927	2382	-4.53	2.72	12	3.12	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.02	N	011810	2500	775 억	95214	N	N	0	N	N
3	20240531	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	220	2	2.95	7434708430	952381	70.40	7450	7990	7450	9680	5220	7450	7806.53	0.31	-5724	8416	7932	7646	7162	6876	8175	7405	775	2230	2500	5210	10	1	31017927	2379	-4.52	2.71	12	3.07	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.02	N	011810	2500	775 억	95214	N	N	0	N	N
4	20240531	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	220	2	2.95	6998237700	895733	66.21	7450	7990	7450	9680	5220	7450	7812.96	0.31	-6768	8416	7932	7646	7162	6876	8175	7405	775	2230	2500	5210	10	1	31017927	2379	-4.52	2.71	12	2.89	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.02	N	011810	2500	775 억	95214	N	N	0	N	N
5	20240531	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	7640	190	2	2.55	6842552100	875424	64.71	7450	7990	7450	9680	5220	7450	7816.37	0.31	-9833	8416	7932	7646	7162	6876	8175	7405	775	2230	2500	5210	10	1	31017927	2370	-4.50	2.70	12	2.82	-1696.00	2827.00	46503	20230915	-83.57	7070	20240418	8.06	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	7070	8.06	20240418	0.02	N	011810	2500	775 억	95214	N	N	0	N	N
6	20240531	120306	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	290	2	3.89	6584827780	841858	62.23	7450	7990	7450	9680	5220	7450	7821.89	0.31	-7372	8416	7932	7646	7162	6876	8175	7405	775	2230	2500	5210	10	1	31017927	2401	-4.56	2.74	12	2.71	-1696.00	2827.00	46503	20230915	-83.36	7070	20240418	9.48	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	7070	9.48	20240418	0.02	N	011810	2500	775 억	95214	N	N	0	N	N
7	20240531	110305	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	350	2	4.70	6088764810	777550	57.48	7450	7990	7450	9680	5220	7450	7830.82	0.31	-11976	8416	7932	7646	7162	6876	8175	7405	775	2230	2500	5210	10	1	31017927	2419	-4.60	2.76	12	2.51	-1696.00	2827.00	46503	20230915	-83.23	7070	20240418	10.33	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.02	N	011810	2500	775 억	95214	N	N	0	N	N
8	20240531	100306	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	400	2	5.37	3182423130	407196	30.10	7450	7970	7450	9680	5220	7450	7815.68	0.31	-3475	8416	7932	7646	7162	6876	8175	7405	775	2230	2500	5210	10	1	31017927	2435	-4.63	2.78	12	1.31	-1696.00	2827.00	46503	20230915	-83.12	7070	20240418	11.03	12700	-38.19	20240102	7070	11.03	20240418	49500	-84.14	20230915	7070	11.03	20240418	0.02	N	011810	2500	775 억	95214	N	N	0	N	N
9	20240531	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	7510	60	2	0.81	45412050	6070	0.45	7450	7530	7450	9680	5220	7450	7482.70	0.31	1450	8416	7932	7646	7162	6876	8175	7405	775	2230	2500	5210	10	1	31017927	2329	-4.43	2.66	12	0.02	-1696.00	2827.00	46503	20230915	-83.85	7070	20240418	6.22	12700	-40.87	20240102	7070	6.22	20240418	49500	-84.83	20230915	7070	6.22	20240418	0.02	N	011810	2500	775 억	95214	N	N	0	N	N
10	20240530	160303	57	100.00	KOSPI	유통업	N	N	N	N	N	7450	50	2	0.68	10482584630	1347815	416.68	7400	8130	7360	9620	5180	7400	7777.75	0.52	-64851	7820	7610	7500	7290	7180	7555	7235	775	2220	2500	5180	10	1	31017927	2311	-4.39	2.64	12	4.35	-1696.00	2827.00	46503	20230915	-83.98	7070	20240418	5.37	12700	-41.34	20240102	7070	5.37	20240418	49500	-84.95	20230915	7070	5.37	20240418	0.02	N	011810	2500	775 억	160065	N	N	0	N	N
11	20240530	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	7510	110	2	1.49	10240396720	1315412	406.66	7400	8130	7360	9620	5180	7400	7784.96	0.52	-67929	7820	7610	7500	7290	7180	7555	7235	775	2220	2500	5180	10	1	31017927	2329	-4.43	2.66	12	4.24	-1696.00	2827.00	46503	20230915	-83.85	7070	20240418	6.22	12700	-40.87	20240102	7070	6.22	20240418	49500	-84.83	20230915	7070	6.22	20240418	0.02	N	011810	2500	775 억	160065	N	N	0	N	N
12	20240530	140304	57	100.00	KOSPI	유통업	N	N	N	N	N	7630	230	2	3.11	9713207060	1245765	385.13	7400	8130	7360	9620	5180	7400	7797.00	0.52	-69354	7820	7610	7500	7290	7180	7555	7235	775	2220	2500	5180	10	1	31017927	2367	-4.50	2.70	12	4.02	-1696.00	2827.00	46503	20230915	-83.59	7070	20240418	7.92	12700	-39.92	20240102	7070	7.92	20240418	49500	-84.59	20230915	7070	7.92	20240418	0.02	N	011810	2500	775 억	160065	N	N	0	N	N
13	20240530	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	280	2	3.78	9117712840	1167936	361.07	7400	8130	7360	9620	5180	7400	7806.71	0.52	-69582	7820	7610	7500	7290	7180	7555	7235	775	2220	2500	5180	10	1	31017927	2382	-4.53	2.72	12	3.77	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.02	N	011810	2500	775 억	160065	N	N	0	N	N
14	20240530	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	570	2	7.70	7281023970	931546	287.99	7400	8130	7360	9620	5180	7400	7816.10	0.52	-65429	7820	7610	7500	7290	7180	7555	7235	775	2220	2500	5180	10	1	31017927	2472	-4.70	2.82	12	3.00	-1696.00	2827.00	46503	20230915	-82.86	7070	20240418	12.73	12700	-37.24	20240102	7070	12.73	20240418	49500	-83.90	20230915	7070	12.73	20240418	0.02	N	011810	2500	775 억	160065	N	N	0	N	N
15	20240530	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	7380	-20	5	-0.27	467975510	63150	19.52	7400	7480	7360	9620	5180	7400	7410.55	0.52	-11674	7820	7610	7500	7290	7180	7555	7235	775	2220	2500	5180	10	1	31017927	2289	-4.35	2.61	12	0.20	-1696.00	2827.00	46503	20230915	-84.13	7070	20240418	4.38	12700	-41.89	20240102	7070	4.38	20240418	49500	-85.09	20230915	7070	4.38	20240418	0.02	N	011810	2500	775 억	160065	N	N	0	N	N
16	20240530	100304	57	100.00	KOSPI	유통업	N	N	N	N	N	7360	-40	5	-0.54	328323510	44225	13.67	7400	7480	7360	9620	5180	7400	7423.97	0.52	-13658	7820	7610	7500	7290	7180	7555	7235	775	2220	2500	5180	10	1	31017927	2283	-4.34	2.60	12	0.14	-1696.00	2827.00	46503	20230915	-84.17	7070	20240418	4.10	12700	-42.05	20240102	7070	4.10	20240418	49500	-85.13	20230915	7070	4.10	20240418	0.02	N	011810	2500	775 억	160065	N	N	0	N	N
17	20240530	090304	57	100.00	KOSPI	유통업	N	N	N	N	N	7380	-20	5	-0.27	46940650	6348	1.96	7400	7430	7360	9620	5180	7400	7394.50	0.52	-2039	7820	7610	7500	7290	7180	7555	7235	775	2220	2500	5180	10	1	31017927	2289	-4.35	2.61	12	0.02	-1696.00	2827.00	46503	20230915	-84.13	7070	20240418	4.38	12700	-41.89	20240102	7070	4.38	20240418	49500	-85.09	20230915	7070	4.38	20240418	0.02	N	011810	2500	775 억	160065	N	N	0	N	N
18	20240529	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	7400	-310	5	-4.02	2406205600	320240	196.99	7680	7710	7390	10020	5400	7710	7513.86	0.75	-72221	7950	7830	7770	7650	7590	7800	7620	775	2310	2500	5390	10	1	31017927	2295	-4.36	2.62	12	1.03	-1696.00	2827.00	46503	20230915	-84.09	7070	20240418	4.67	12700	-41.73	20240102	7070	4.67	20240418	49500	-85.05	20230915	7070	4.67	20240418	0.02	N	011810	2500	775 억	232746	N	N	0	N	N
19	20240529	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	7460	-250	5	-3.24	2073904300	275453	169.44	7680	7710	7460	10020	5400	7710	7529.01	0.75	-60249	7950	7830	7770	7650	7590	7800	7620	775	2310	2500	5390	10	1	31017927	2314	-4.40	2.64	12	0.89	-1696.00	2827.00	46503	20230915	-83.96	7070	20240418	5.52	12700	-41.26	20240102	7070	5.52	20240418	49500	-84.93	20230915	7070	5.52	20240418	0.02	N	011810	2500	775 억	232746	N	N	0	N	N
20	20240529	140303	57	100.00	KOSPI	유통업	N	N	N	N	N	7490	-220	5	-2.85	1823487040	241993	148.86	7680	7710	7480	10020	5400	7710	7535.23	0.75	-49947	7950	7830	7770	7650	7590	7800	7620	775	2310	2500	5390	10	1	31017927	2323	-4.42	2.65	12	0.78	-1696.00	2827.00	46503	20230915	-83.89	7070	20240418	5.94	12700	-41.02	20240102	7070	5.94	20240418	49500	-84.87	20230915	7070	5.94	20240418	0.02	N	011810	2500	775 억	232746	N	N	0	N	N
21	20240529	130302	57	100.00	KOSPI	유통업	N	N	N	N	N	7500	-210	5	-2.72	1663755520	220715	135.77	7680	7710	7480	10020	5400	7710	7537.96	0.75	-45584	7950	7830	7770	7650	7590	7800	7620	775	2310	2500	5390	10	1	31017927	2326	-4.42	2.65	12	0.71	-1696.00	2827.00	46503	20230915	-83.87	7070	20240418	6.08	12700	-40.94	20240102	7070	6.08	20240418	49500	-84.85	20230915	7070	6.08	20240418	0.02	N	011810	2500	775 억	232746	N	N	0	N	N
22	20240529	120304	57	100.00	KOSPI	유통업	N	N	N	N	N	7500	-210	5	-2.72	1523726290	202073	124.30	7680	7710	7480	10020	5400	7710	7540.40	0.75	-38607	7950	7830	7770	7650	7590	7800	7620	775	2310	2500	5390	10	1	31017927	2326	-4.42	2.65	12	0.65	-1696.00	2827.00	46503	20230915	-83.87	7070	20240418	6.08	12700	-40.94	20240102	7070	6.08	20240418	49500	-84.85	20230915	7070	6.08	20240418	0.02	N	011810	2500	775 억	232746	N	N	0	N	N
23	20240529	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	7530	-180	5	-2.33	1103997630	146428	90.07	7680	7680	7480	10020	5400	7710	7539.43	0.75	-17066	7950	7830	7770	7650	7590	7800	7620	775	2310	2500	5390	10	1	31017927	2336	-4.44	2.66	12	0.47	-1696.00	2827.00	46503	20230915	-83.81	7070	20240418	6.51	12700	-40.71	20240102	7070	6.51	20240418	49500	-84.79	20230915	7070	6.51	20240418	0.02	N	011810	2500	775 억	232746	N	N	0	N	N
24	20240529	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	7520	-190	5	-2.46	731940920	96821	59.56	7680	7680	7500	10020	5400	7710	7559.60	0.75	-14732	7950	7830	7770	7650	7590	7800	7620	775	2310	2500	5390	10	1	31017927	2333	-4.43	2.66	12	0.31	-1696.00	2827.00	46503	20230915	-83.83	7070	20240418	6.36	12700	-40.79	20240102	7070	6.36	20240418	49500	-84.81	20230915	7070	6.36	20240418	0.02	N	011810	2500	775 억	232746	N	N	0	N	N
25	20240529	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	7580	-130	5	-1.69	88836580	11645	7.16	7680	7680	7570	10020	5400	7710	7628.13	0.75	-1801	7950	7830	7770	7650	7590	7800	7620	775	2310	2500	5390	10	1	31017927	2351	-4.47	2.68	12	0.04	-1696.00	2827.00	46503	20230915	-83.70	7070	20240418	7.21	12700	-40.31	20240102	7070	7.21	20240418	49500	-84.69	20230915	7070	7.21	20240418	0.02	N	011810	2500	775 억	232746	N	N	0	N	N
26	20240528	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-150	5	-1.91	1249216110	161316	66.05	7890	7890	7710	10210	5510	7860	7743.88	0.83	-24691	8086	7972	7796	7682	7506	8030	7740	775	2350	2500	5500	10	1	31017927	2391	-4.55	2.73	12	0.52	-1696.00	2827.00	46503	20230915	-83.42	7070	20240418	9.05	12700	-39.29	20240102	7070	9.05	20240418	49500	-84.42	20230915	7070	9.05	20240418	0.02	N	011810	2500	775 억	257825	N	N	0	N	N
27	20240528	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	-140	5	-1.78	1141130010	147304	60.31	7890	7890	7710	10210	5510	7860	7746.69	0.83	-21533	8086	7972	7796	7682	7506	8030	7740	775	2350	2500	5500	10	1	31017927	2395	-4.55	2.73	12	0.47	-1696.00	2827.00	46503	20230915	-83.40	7070	20240418	9.19	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	7070	9.19	20240418	0.02	N	011810	2500	775 억	257825	N	N	0	N	N
28	20240528	140302	57	100.00	KOSPI	유통업	N	N	N	N	N	7720	-140	5	-1.78	934948380	120593	49.38	7890	7890	7720	10210	5510	7860	7752.83	0.83	-13218	8086	7972	7796	7682	7506	8030	7740	775	2350	2500	5500	10	1	31017927	2395	-4.55	2.73	12	0.39	-1696.00	2827.00	46503	20230915	-83.40	7070	20240418	9.19	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	7070	9.19	20240418	0.02	N	011810	2500	775 억	257825	N	N	0	N	N
29	20240528	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	7740	-120	5	-1.53	818542690	105538	43.21	7890	7890	7720	10210	5510	7860	7755.80	0.83	-10591	8086	7972	7796	7682	7506	8030	7740	775	2350	2500	5500	10	1	31017927	2401	-4.56	2.74	12	0.34	-1696.00	2827.00	46503	20230915	-83.36	7070	20240418	9.48	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	7070	9.48	20240418	0.02	N	011810	2500	775 억	257825	N	N	0	N	N
30	20240528	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-100	5	-1.27	659378490	84956	34.79	7890	7890	7720	10210	5510	7860	7761.29	0.83	-6680	8086	7972	7796	7682	7506	8030	7740	775	2350	2500	5500	10	1	31017927	2407	-4.58	2.74	12	0.27	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.02	N	011810	2500	775 억	257825	N	N	0	N	N
31	20240528	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-110	5	-1.40	541933010	69790	28.58	7890	7890	7720	10210	5510	7860	7765.06	0.83	-4605	8086	7972	7796	7682	7506	8030	7740	775	2350	2500	5500	10	1	31017927	2404	-4.57	2.74	12	0.22	-1696.00	2827.00	46503	20230915	-83.33	7070	20240418	9.62	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.02	N	011810	2500	775 억	257825	N	N	0	N	N
32	20240528	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-110	5	-1.40	357166750	45902	18.79	7890	7890	7730	10210	5510	7860	7780.90	0.83	-5049	8086	7972	7796	7682	7506	8030	7740	775	2350	2500	5500	10	1	31017927	2404	-4.57	2.74	12	0.15	-1696.00	2827.00	46503	20230915	-83.33	7070	20240418	9.62	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.02	N	011810	2500	775 억	257825	N	N	0	N	N
33	20240528	090302	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-90	5	-1.15	71624170	9130	3.74	7890	7890	7770	10210	5510	7860	7844.76	0.83	-995	8086	7972	7796	7682	7506	8030	7740	775	2350	2500	5500	10	1	31017927	2410	-4.58	2.75	12	0.03	-1696.00	2827.00	46503	20230915	-83.29	7070	20240418	9.90	12700	-38.82	20240102	7070	9.90	20240418	49500	-84.30	20230915	7070	9.90	20240418	0.02	N	011810	2500	775 억	257825	N	N	0	N	N
34	20240527	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	7860	60	2	0.77	1877376100	242284	85.12	7850	7910	7620	10140	5460	7800	7748.28	0.84	-1085	8146	7972	7886	7712	7626	7930	7670	775	2340	2500	5460	10	1	31017927	2438	-4.63	2.78	12	0.78	-1696.00	2827.00	46503	20230915	-83.10	7070	20240418	11.17	12700	-38.11	20240102	7070	11.17	20240418	49500	-84.12	20230915	7070	11.17	20240418	0.02	N	011810	2500	775 억	259113	N	N	0	N	N
35	20240527	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	30	2	0.38	1785630680	230585	81.01	7850	7910	7620	10140	5460	7800	7743.87	0.84	-2158	8146	7972	7886	7712	7626	7930	7670	775	2340	2500	5460	10	1	31017927	2429	-4.62	2.77	12	0.74	-1696.00	2827.00	46503	20230915	-83.16	7070	20240418	10.75	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	7070	10.75	20240418	0.02	N	011810	2500	775 억	259113	N	N	0	N	N
36	20240527	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-50	5	-0.64	1544158270	199643	70.14	7850	7910	7620	10140	5460	7800	7734.53	0.84	-15916	8146	7972	7886	7712	7626	7930	7670	775	2340	2500	5460	10	1	31017927	2404	-4.57	2.74	12	0.64	-1696.00	2827.00	46503	20230915	-83.33	7070	20240418	9.62	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.02	N	011810	2500	775 억	259113	N	N	0	N	N
37	20240527	130301	57	100.00	KOSPI	유통업	N	N	N	N	N	7680	-120	5	-1.54	1355311930	175185	61.55	7850	7910	7620	10140	5460	7800	7736.39	0.84	-18010	8146	7972	7886	7712	7626	7930	7670	775	2340	2500	5460	10	1	31017927	2382	-4.53	2.72	12	0.56	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.02	N	011810	2500	775 억	259113	N	N	0	N	N
38	20240527	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	-150	5	-1.92	1267169750	163689	57.51	7850	7910	7620	10140	5460	7800	7741.25	0.84	-15954	8146	7972	7886	7712	7626	7930	7670	775	2340	2500	5460	10	1	31017927	2373	-4.51	2.71	12	0.53	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.02	N	011810	2500	775 억	259113	N	N	0	N	N
39	20240527	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	7710	-90	5	-1.15	863014350	111068	39.02	7850	7910	7710	10140	5460	7800	7770.09	0.84	-13630	8146	7972	7886	7712	7626	7930	7670	775	2340	2500	5460	10	1	31017927	2391	-4.55	2.73	12	0.36	-1696.00	2827.00	46503	20230915	-83.42	7070	20240418	9.05	12700	-39.29	20240102	7070	9.05	20240418	49500	-84.42	20230915	7070	9.05	20240418	0.02	N	011810	2500	775 억	259113	N	N	0	N	N
40	20240527	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-20	5	-0.26	513758320	65902	23.15	7850	7910	7750	10140	5460	7800	7795.78	0.84	-5959	8146	7972	7886	7712	7626	7930	7670	775	2340	2500	5460	10	1	31017927	2413	-4.59	2.75	12	0.21	-1696.00	2827.00	46503	20230915	-83.27	7070	20240418	10.04	12700	-38.74	20240102	7070	10.04	20240418	49500	-84.28	20230915	7070	10.04	20240418	0.02	N	011810	2500	775 억	259113	N	N	0	N	N
41	20240527	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	0	3	0.00	106466400	13645	4.79	7850	7850	7750	10140	5460	7800	7802.63	0.84	-2772	8146	7972	7886	7712	7626	7930	7670	775	2340	2500	5460	10	1	31017927	2419	-4.60	2.76	12	0.04	-1696.00	2827.00	46503	20230915	-83.23	7070	20240418	10.33	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.02	N	011810	2500	775 억	259113	N	N	0	N	N
42	20240524	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-280	5	-3.47	2169008400	274277	91.96	8020	8060	7800	10500	5660	8080	7908.63	1.05	-63860	8233	8156	8023	7946	7813	8090	7880	775	2420	2500	5650	10	1	31017927	2419	-4.60	2.76	12	0.88	-1696.00	2827.00	46503	20230915	-83.23	7070	20240418	10.33	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.04	N	011810	2500	775 억	324551	N	N	0	N	N
43	20240524	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-250	5	-3.09	1876258910	236803	79.39	8020	8060	7820	10500	5660	8080	7923.29	1.05	-44708	8233	8156	8023	7946	7813	8090	7880	775	2420	2500	5650	10	1	31017927	2429	-4.62	2.77	12	0.76	-1696.00	2827.00	46503	20230915	-83.16	7070	20240418	10.75	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	7070	10.75	20240418	0.04	N	011810	2500	775 억	324551	N	N	0	N	N
44	20240524	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	-200	5	-2.48	1481996890	186476	62.52	8020	8060	7840	10500	5660	8080	7947.39	1.05	-24741	8233	8156	8023	7946	7813	8090	7880	775	2420	2500	5650	10	1	31017927	2444	-4.65	2.79	12	0.60	-1696.00	2827.00	46503	20230915	-83.05	7070	20240418	11.46	12700	-37.95	20240102	7070	11.46	20240418	49500	-84.08	20230915	7070	11.46	20240418	0.04	N	011810	2500	775 억	324551	N	N	0	N	N
45	20240524	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	7950	-130	5	-1.61	982048720	123070	41.26	8020	8060	7930	10500	5660	8080	7979.59	1.05	-19906	8233	8156	8023	7946	7813	8090	7880	775	2420	2500	5650	10	1	31017927	2466	-4.69	2.81	12	0.40	-1696.00	2827.00	46503	20230915	-82.90	7070	20240418	12.45	12700	-37.40	20240102	7070	12.45	20240418	49500	-83.94	20230915	7070	12.45	20240418	0.04	N	011810	2500	775 억	324551	N	N	0	N	N
46	20240524	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-110	5	-1.36	747541420	93561	31.37	8020	8060	7930	10500	5660	8080	7989.88	1.05	-3760	8233	8156	8023	7946	7813	8090	7880	775	2420	2500	5650	10	1	31017927	2472	-4.70	2.82	12	0.30	-1696.00	2827.00	46503	20230915	-82.86	7070	20240418	12.73	12700	-37.24	20240102	7070	12.73	20240418	49500	-83.90	20230915	7070	12.73	20240418	0.04	N	011810	2500	775 억	324551	N	N	0	N	N
47	20240524	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-80	5	-0.99	582995600	72938	24.45	8020	8060	7930	10500	5660	8080	7993.03	1.05	1469	8233	8156	8023	7946	7813	8090	7880	775	2420	2500	5650	10	1	31017927	2481	-4.72	2.83	12	0.24	-1696.00	2827.00	46503	20230915	-82.80	7070	20240418	13.15	12700	-37.01	20240102	7070	13.15	20240418	49500	-83.84	20230915	7070	13.15	20240418	0.04	N	011810	2500	775 억	324551	N	N	0	N	N
48	20240524	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	7970	-110	5	-1.36	392805960	49147	16.48	8020	8060	7930	10500	5660	8080	7992.47	1.05	3633	8233	8156	8023	7946	7813	8090	7880	775	2420	2500	5650	10	1	31017927	2472	-4.70	2.82	12	0.16	-1696.00	2827.00	46503	20230915	-82.86	7070	20240418	12.73	12700	-37.24	20240102	7070	12.73	20240418	49500	-83.90	20230915	7070	12.73	20240418	0.04	N	011810	2500	775 억	324551	N	N	0	N	N
49	20240524	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	-140	5	-1.73	58478640	7324	2.46	8020	8060	7930	10500	5660	8080	7984.52	1.05	-670	8233	8156	8023	7946	7813	8090	7880	775	2420	2500	5650	10	1	31017927	2463	-4.68	2.81	12	0.02	-1696.00	2827.00	46503	20230915	-82.93	7070	20240418	12.31	12700	-37.48	20240102	7070	12.31	20240418	49500	-83.96	20230915	7070	12.31	20240418	0.04	N	011810	2500	775 억	324551	N	N	0	N	N
50	20240523	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	-120	5	-1.46	2352914510	294404	14.49	8100	8100	7890	10660	5740	8200	7991.90	0.96	27428	9213	8706	8393	7886	7573	8550	7730	775	2460	2500	5740	10	1	31017927	2506	-4.76	2.86	12	0.95	-1696.00	2827.00	46503	20230915	-82.62	7070	20240418	14.29	12700	-36.38	20240102	7070	14.29	20240418	49500	-83.68	20230915	7070	14.29	20240418	0.04	N	011810	2500	775 억	298516	N	N	0	N	N
51	20240523	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	-170	5	-2.07	2160204370	270483	13.31	8100	8100	7890	10660	5740	8200	7986.23	0.96	24579	9213	8706	8393	7886	7573	8550	7730	775	2460	2500	5740	10	1	31017927	2491	-4.73	2.84	12	0.87	-1696.00	2827.00	46503	20230915	-82.73	7070	20240418	13.58	12700	-36.77	20240102	7070	13.58	20240418	49500	-83.78	20230915	7070	13.58	20240418	0.04	N	011810	2500	775 억	298516	N	N	0	N	N
52	20240523	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	-140	5	-1.71	2014798420	252396	12.42	8100	8100	7890	10660	5740	8200	7982.43	0.96	21560	9213	8706	8393	7886	7573	8550	7730	775	2460	2500	5740	10	1	31017927	2500	-4.75	2.85	12	0.81	-1696.00	2827.00	46503	20230915	-82.67	7070	20240418	14.00	12700	-36.54	20240102	7070	14.00	20240418	49500	-83.72	20230915	7070	14.00	20240418	0.04	N	011810	2500	775 억	298516	N	N	0	N	N
53	20240523	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	-180	5	-2.20	1882047560	235913	11.61	8100	8100	7890	10660	5740	8200	7977.44	0.96	12894	9213	8706	8393	7886	7573	8550	7730	775	2460	2500	5740	10	1	31017927	2488	-4.73	2.84	12	0.76	-1696.00	2827.00	46503	20230915	-82.75	7070	20240418	13.44	12700	-36.85	20240102	7070	13.44	20240418	49500	-83.80	20230915	7070	13.44	20240418	0.04	N	011810	2500	775 억	298516	N	N	0	N	N
54	20240523	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	-190	5	-2.32	1696951510	212795	10.47	8100	8100	7890	10660	5740	8200	7974.27	0.96	14051	9213	8706	8393	7886	7573	8550	7730	775	2460	2500	5740	10	1	31017927	2485	-4.72	2.83	12	0.69	-1696.00	2827.00	46503	20230915	-82.78	7070	20240418	13.30	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.04	N	011810	2500	775 억	298516	N	N	0	N	N
55	20240523	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	-180	5	-2.20	1506979620	189076	9.31	8100	8100	7890	10660	5740	8200	7969.87	0.96	17344	9213	8706	8393	7886	7573	8550	7730	775	2460	2500	5740	10	1	31017927	2488	-4.73	2.84	12	0.61	-1696.00	2827.00	46503	20230915	-82.75	7070	20240418	13.44	12700	-36.85	20240102	7070	13.44	20240418	49500	-83.80	20230915	7070	13.44	20240418	0.04	N	011810	2500	775 억	298516	N	N	0	N	N
56	20240523	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	-190	5	-2.32	1327432250	166663	8.20	8100	8100	7890	10660	5740	8200	7964.34	0.96	12217	9213	8706	8393	7886	7573	8550	7730	775	2460	2500	5740	10	1	31017927	2485	-4.72	2.83	12	0.54	-1696.00	2827.00	46503	20230915	-82.78	7070	20240418	13.30	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.04	N	011810	2500	775 억	298516	N	N	0	N	N
57	20240523	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	7960	-240	5	-2.93	200400030	25027	1.23	8100	8100	7910	10660	5740	8200	8005.02	0.96	-2388	9213	8706	8393	7886	7573	8550	7730	775	2460	2500	5740	10	1	31017927	2469	-4.69	2.82	12	0.08	-1696.00	2827.00	46503	20230915	-82.88	7070	20240418	12.59	12700	-37.32	20240102	7070	12.59	20240418	49500	-83.92	20230915	7070	12.59	20240418	0.04	N	011810	2500	775 억	298516	N	N	0	N	N
58	20240522	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	8200	10	2	0.12	17273010920	2028364	619.67	8370	8900	8080	10640	5740	8190	8515.83	1.25	-93210	8396	8292	8156	8052	7916	8225	7985	775	2450	2500	5730	10	1	31017927	2543	-4.83	2.90	12	6.54	-1696.00	2827.00	46503	20230915	-82.37	7070	20240418	15.98	12700	-35.43	20240102	7070	15.98	20240418	49500	-83.43	20230915	7070	15.98	20240418	0.02	N	011810	2500	775 억	387989	N	N	0	N	N
59	20240522	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	-60	5	-0.73	16970173700	1991326	608.36	8370	8900	8080	10640	5740	8190	8522.05	1.25	-101146	8396	8292	8156	8052	7916	8225	7985	775	2450	2500	5730	10	1	31017927	2522	-4.79	2.88	12	6.42	-1696.00	2827.00	46503	20230915	-82.52	7070	20240418	14.99	12700	-35.98	20240102	7070	14.99	20240418	49500	-83.58	20230915	7070	14.99	20240418	0.02	N	011810	2500	775 억	387989	N	N	0	N	N
60	20240522	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	8400	210	2	2.56	15696695950	1835787	560.84	8370	8900	8250	10640	5740	8190	8550.39	1.25	-107081	8396	8292	8156	8052	7916	8225	7985	775	2450	2500	5730	10	1	31017927	2606	-4.95	2.97	12	5.92	-1696.00	2827.00	46503	20230915	-81.94	7070	20240418	18.81	12700	-33.86	20240102	7070	18.81	20240418	49500	-83.03	20230915	7070	18.81	20240418	0.02	N	011810	2500	775 억	387989	N	N	0	N	N
61	20240522	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	8460	270	2	3.30	14995458030	1751934	535.22	8370	8900	8250	10640	5740	8190	8559.37	1.25	-108944	8396	8292	8156	8052	7916	8225	7985	775	2450	2500	5730	10	1	31017927	2624	-4.99	2.99	12	5.65	-1696.00	2827.00	46503	20230915	-81.81	7070	20240418	19.66	12700	-33.39	20240102	7070	19.66	20240418	49500	-82.91	20230915	7070	19.66	20240418	0.02	N	011810	2500	775 억	387989	N	N	0	N	N
62	20240522	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	8430	240	2	2.93	14534189990	1697152	518.49	8370	8900	8250	10640	5740	8190	8563.87	1.25	-98378	8396	8292	8156	8052	7916	8225	7985	775	2450	2500	5730	10	1	31017927	2615	-4.97	2.98	12	5.47	-1696.00	2827.00	46503	20230915	-81.87	7070	20240418	19.24	12700	-33.62	20240102	7070	19.24	20240418	49500	-82.97	20230915	7070	19.24	20240418	0.02	N	011810	2500	775 억	387989	N	N	0	N	N
63	20240522	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	8520	330	2	4.03	13783166620	1608751	491.48	8370	8900	8250	10640	5740	8190	8567.62	1.25	-77175	8396	8292	8156	8052	7916	8225	7985	775	2450	2500	5730	10	1	31017927	2643	-5.02	3.01	12	5.19	-1696.00	2827.00	46503	20230915	-81.68	7070	20240418	20.51	12700	-32.91	20240102	7070	20.51	20240418	49500	-82.79	20230915	7070	20.51	20240418	0.02	N	011810	2500	775 억	387989	N	N	0	N	N
64	20240522	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	8460	270	2	3.30	12086467910	1409914	430.73	8370	8900	8250	10640	5740	8190	8572.49	1.25	-66857	8396	8292	8156	8052	7916	8225	7985	775	2450	2500	5730	10	1	31017927	2624	-4.99	2.99	12	4.55	-1696.00	2827.00	46503	20230915	-81.81	7070	20240418	19.66	12700	-33.39	20240102	7070	19.66	20240418	49500	-82.91	20230915	7070	19.66	20240418	0.02	N	011810	2500	775 억	387989	N	N	0	N	N
65	20240522	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	8450	260	2	3.17	789743090	93448	28.55	8370	8530	8350	10640	5740	8190	8451.15	1.25	-3897	8396	8292	8156	8052	7916	8225	7985	775	2450	2500	5730	10	1	31017927	2621	-4.98	2.99	12	0.30	-1696.00	2827.00	46503	20230915	-81.83	7070	20240418	19.52	12700	-33.46	20240102	7070	19.52	20240418	49500	-82.93	20230915	7070	19.52	20240418	0.02	N	011810	2500	775 억	387989	N	N	0	N	N
66	20240521	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	8190	-50	5	-0.61	2647823270	325432	37.39	8250	8260	8020	10710	5770	8240	8135.52	1.19	16585	8726	8482	8076	7832	7426	8605	7955	775	2470	2500	5760	10	1	31017927	2540	-4.83	2.90	12	1.05	-1696.00	2827.00	46503	20230915	-82.39	7070	20240418	15.84	12700	-35.51	20240102	7070	15.84	20240418	49500	-83.45	20230915	7070	15.84	20240418	0.02	N	011810	2500	775 억	370227	N	N	0	N	N
67	20240521	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	-30	5	-0.36	2537318790	311926	35.84	8250	8260	8020	10710	5770	8240	8133.69	1.19	15182	8726	8482	8076	7832	7426	8605	7955	775	2470	2500	5760	10	1	31017927	2547	-4.84	2.90	12	1.01	-1696.00	2827.00	46503	20230915	-82.35	7070	20240418	16.12	12700	-35.35	20240102	7070	16.12	20240418	49500	-83.41	20230915	7070	16.12	20240418	0.02	N	011810	2500	775 억	370227	N	N	0	N	N
68	20240521	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	-30	5	-0.36	2248899260	276836	31.81	8250	8260	8020	10710	5770	8240	8122.74	1.19	13128	8726	8482	8076	7832	7426	8605	7955	775	2470	2500	5760	10	1	31017927	2547	-4.84	2.90	12	0.89	-1696.00	2827.00	46503	20230915	-82.35	7070	20240418	16.12	12700	-35.35	20240102	7070	16.12	20240418	49500	-83.41	20230915	7070	16.12	20240418	0.02	N	011810	2500	775 억	370227	N	N	0	N	N
69	20240521	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	8110	-130	5	-1.58	1952656910	240634	27.65	8250	8260	8020	10710	5770	8240	8113.60	1.19	13863	8726	8482	8076	7832	7426	8605	7955	775	2470	2500	5760	10	1	31017927	2516	-4.78	2.87	12	0.78	-1696.00	2827.00	46503	20230915	-82.56	7070	20240418	14.71	12700	-36.14	20240102	7070	14.71	20240418	49500	-83.62	20230915	7070	14.71	20240418	0.02	N	011810	2500	775 억	370227	N	N	0	N	N
70	20240521	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	-160	5	-1.94	1813058880	223392	25.67	8250	8260	8020	10710	5770	8240	8114.94	1.19	9712	8726	8482	8076	7832	7426	8605	7955	775	2470	2500	5760	10	1	31017927	2506	-4.76	2.86	12	0.72	-1696.00	2827.00	46503	20230915	-82.62	7070	20240418	14.29	12700	-36.38	20240102	7070	14.29	20240418	49500	-83.68	20230915	7070	14.29	20240418	0.02	N	011810	2500	775 억	370227	N	N	0	N	N
71	20240521	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	8050	-190	5	-2.31	1661332380	204575	23.51	8250	8260	8020	10710	5770	8240	8119.73	1.19	14050	8726	8482	8076	7832	7426	8605	7955	775	2470	2500	5760	10	1	31017927	2497	-4.75	2.85	12	0.66	-1696.00	2827.00	46503	20230915	-82.69	7070	20240418	13.86	12700	-36.61	20240102	7070	13.86	20240418	49500	-83.74	20230915	7070	13.86	20240418	0.02	N	011810	2500	775 억	370227	N	N	0	N	N
72	20240521	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	-150	5	-1.82	1244441220	152850	17.56	8250	8260	8030	10710	5770	8240	8140.30	1.19	12719	8726	8482	8076	7832	7426	8605	7955	775	2470	2500	5760	10	1	31017927	2509	-4.77	2.86	12	0.49	-1696.00	2827.00	46503	20230915	-82.60	7070	20240418	14.43	12700	-36.30	20240102	7070	14.43	20240418	49500	-83.66	20230915	7070	14.43	20240418	0.02	N	011810	2500	775 억	370227	N	N	0	N	N
73	20240521	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	-140	5	-1.70	248740360	30398	3.49	8250	8260	8080	10710	5770	8240	8178.81	1.19	-10193	8726	8482	8076	7832	7426	8605	7955	775	2470	2500	5760	10	1	31017927	2512	-4.78	2.87	12	0.10	-1696.00	2827.00	46503	20230915	-82.58	7070	20240418	14.57	12700	-36.22	20240102	7070	14.57	20240418	49500	-83.64	20230915	7070	14.57	20240418	0.02	N	011810	2500	775 억	370227	N	N	0	N	N
74	20240517	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	7630	-140	5	-1.80	1100040150	143150	95.30	7780	7820	7630	10100	5440	7770	7684.59	0.58	-21279	7956	7862	7806	7712	7656	7835	7685	775	2330	2500	5430	10	1	31017927	2367	-4.50	2.70	12	0.46	-1696.00	2827.00	46503	20230915	-83.59	7070	20240418	7.92	12700	-39.92	20240102	7070	7.92	20240418	49500	-84.59	20230915	7070	7.92	20240418	0.02	N	011810	2500	775 억	180640	N	N	0	N	N
75	20240517	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	7640	-130	5	-1.67	987563950	128424	85.50	7780	7820	7640	10100	5440	7770	7689.87	0.58	-17210	7956	7862	7806	7712	7656	7835	7685	775	2330	2500	5430	10	1	31017927	2370	-4.50	2.70	12	0.41	-1696.00	2827.00	46503	20230915	-83.57	7070	20240418	8.06	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	7070	8.06	20240418	0.02	N	011810	2500	775 억	180640	N	N	0	N	N
76	20240517	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	7650	-120	5	-1.54	855411370	111155	74.00	7780	7820	7650	10100	5440	7770	7695.66	0.58	-15157	7956	7862	7806	7712	7656	7835	7685	775	2330	2500	5430	10	1	31017927	2373	-4.51	2.71	12	0.36	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.02	N	011810	2500	775 억	180640	N	N	0	N	N
77	20240517	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-110	5	-1.42	798045810	103665	69.01	7780	7820	7650	10100	5440	7770	7698.31	0.58	-14728	7956	7862	7806	7712	7656	7835	7685	775	2330	2500	5430	10	1	31017927	2376	-4.52	2.71	12	0.33	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.02	N	011810	2500	775 억	180640	N	N	0	N	N
78	20240517	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-110	5	-1.42	709417160	92094	61.31	7780	7820	7650	10100	5440	7770	7703.19	0.58	-12052	7956	7862	7806	7712	7656	7835	7685	775	2330	2500	5430	10	1	31017927	2376	-4.52	2.71	12	0.30	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.02	N	011810	2500	775 억	180640	N	N	0	N	N
79	20240517	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	7670	-100	5	-1.29	614234800	79681	53.05	7780	7820	7660	10100	5440	7770	7708.67	0.58	-11158	7956	7862	7806	7712	7656	7835	7685	775	2330	2500	5430	10	1	31017927	2379	-4.52	2.71	12	0.26	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.02	N	011810	2500	775 억	180640	N	N	0	N	N
80	20240517	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	7690	-80	5	-1.03	485711900	62937	41.90	7780	7820	7680	10100	5440	7770	7717.43	0.58	-9929	7956	7862	7806	7712	7656	7835	7685	775	2330	2500	5430	10	1	31017927	2385	-4.53	2.72	12	0.20	-1696.00	2827.00	46503	20230915	-83.46	7070	20240418	8.77	12700	-39.45	20240102	7070	8.77	20240418	49500	-84.46	20230915	7070	8.77	20240418	0.02	N	011810	2500	775 억	180640	N	N	0	N	N
81	20240517	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-10	5	-0.13	36770050	4725	3.15	7780	7820	7760	10100	5440	7770	7782.02	0.58	-3467	7956	7862	7806	7712	7656	7835	7685	775	2330	2500	5430	10	1	31017927	2407	-4.58	2.74	12	0.02	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.02	N	011810	2500	775 억	180640	N	N	0	N	N
82	20240516	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-40	5	-0.51	1140639780	146667	152.44	7810	7900	7750	10150	5470	7810	7777.07	0.63	-13700	8003	7906	7813	7716	7623	7955	7765	775	2340	2500	5460	10	1	31017927	2410	-4.58	2.75	12	0.47	-1696.00	2827.00	46503	20230915	-83.29	7070	20240418	9.90	12700	-38.82	20240102	7070	9.90	20240418	49500	-84.30	20230915	7070	9.90	20240418	0.02	N	011810	2500	775 억	194049	N	N	0	N	N
83	20240516	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-40	5	-0.51	1082175160	139141	144.61	7810	7900	7750	10150	5470	7810	7777.54	0.63	-13148	8003	7906	7813	7716	7623	7955	7765	775	2340	2500	5460	10	1	31017927	2410	-4.58	2.75	12	0.45	-1696.00	2827.00	46503	20230915	-83.29	7070	20240418	9.90	12700	-38.82	20240102	7070	9.90	20240418	49500	-84.30	20230915	7070	9.90	20240418	0.02	N	011810	2500	775 억	194049	N	N	0	N	N
84	20240516	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-40	5	-0.51	1046276670	134526	139.82	7810	7900	7750	10150	5470	7810	7777.51	0.63	-13060	8003	7906	7813	7716	7623	7955	7765	775	2340	2500	5460	10	1	31017927	2410	-4.58	2.75	12	0.43	-1696.00	2827.00	46503	20230915	-83.29	7070	20240418	9.90	12700	-38.82	20240102	7070	9.90	20240418	49500	-84.30	20230915	7070	9.90	20240418	0.02	N	011810	2500	775 억	194049	N	N	0	N	N
85	20240516	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-40	5	-0.51	859631840	110544	114.89	7810	7900	7750	10150	5470	7810	7776.38	0.63	-10940	8003	7906	7813	7716	7623	7955	7765	775	2340	2500	5460	10	1	31017927	2410	-4.58	2.75	12	0.36	-1696.00	2827.00	46503	20230915	-83.29	7070	20240418	9.90	12700	-38.82	20240102	7070	9.90	20240418	49500	-84.30	20230915	7070	9.90	20240418	0.02	N	011810	2500	775 억	194049	N	N	0	N	N
86	20240516	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-40	5	-0.51	796097430	102372	106.40	7810	7900	7750	10150	5470	7810	7776.52	0.63	-12353	8003	7906	7813	7716	7623	7955	7765	775	2340	2500	5460	10	1	31017927	2410	-4.58	2.75	12	0.33	-1696.00	2827.00	46503	20230915	-83.29	7070	20240418	9.90	12700	-38.82	20240102	7070	9.90	20240418	49500	-84.30	20230915	7070	9.90	20240418	0.02	N	011810	2500	775 억	194049	N	N	0	N	N
87	20240516	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-30	5	-0.38	683577540	87877	91.33	7810	7900	7750	10150	5470	7810	7778.80	0.63	-11184	8003	7906	7813	7716	7623	7955	7765	775	2340	2500	5460	10	1	31017927	2413	-4.59	2.75	12	0.28	-1696.00	2827.00	46503	20230915	-83.27	7070	20240418	10.04	12700	-38.74	20240102	7070	10.04	20240418	49500	-84.28	20230915	7070	10.04	20240418	0.02	N	011810	2500	775 억	194049	N	N	0	N	N
88	20240516	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	7770	-40	5	-0.51	435083180	55855	58.05	7810	7900	7760	10150	5470	7810	7789.51	0.63	-7123	8003	7906	7813	7716	7623	7955	7765	775	2340	2500	5460	10	1	31017927	2410	-4.58	2.75	12	0.18	-1696.00	2827.00	46503	20230915	-83.29	7070	20240418	9.90	12700	-38.82	20240102	7070	9.90	20240418	49500	-84.30	20230915	7070	9.90	20240418	0.02	N	011810	2500	775 억	194049	N	N	0	N	N
89	20240516	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	30	2	0.38	19099390	2442	2.54	7810	7880	7810	10150	5470	7810	7821.21	0.63	650	8003	7906	7813	7716	7623	7955	7765	775	2340	2500	5460	10	1	31017927	2432	-4.62	2.77	12	0.01	-1696.00	2827.00	46503	20230915	-83.14	7070	20240418	10.89	12700	-38.27	20240102	7070	10.89	20240418	49500	-84.16	20230915	7070	10.89	20240418	0.02	N	011810	2500	775 억	194049	N	N	0	N	N
90	20240514	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	7810	10	2	0.13	748856890	95730	40.77	7800	7910	7720	10140	5460	7800	7822.61	0.59	9207	8020	7910	7830	7720	7640	7870	7680	775	2340	2500	5460	10	1	31017927	2423	-4.60	2.76	12	0.31	-1696.00	2827.00	46503	20230915	-83.21	7070	20240418	10.47	12700	-38.50	20240102	7070	10.47	20240418	49500	-84.22	20230915	7070	10.47	20240418	0.02	N	011810	2500	775 억	184300	N	N	0	N	N
91	20240514	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	0	3	0.00	664416350	84930	36.17	7800	7910	7720	10140	5460	7800	7823.12	0.59	4613	8020	7910	7830	7720	7640	7870	7680	775	2340	2500	5460	10	1	31017927	2419	-4.60	2.76	12	0.27	-1696.00	2827.00	46503	20230915	-83.23	7070	20240418	10.33	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.02	N	011810	2500	775 억	184300	N	N	0	N	N
92	20240514	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	30	2	0.38	529038190	67596	28.79	7800	7910	7720	10140	5460	7800	7826.49	0.59	3485	8020	7910	7830	7720	7640	7870	7680	775	2340	2500	5460	10	1	31017927	2429	-4.62	2.77	12	0.22	-1696.00	2827.00	46503	20230915	-83.16	7070	20240418	10.75	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	7070	10.75	20240418	0.02	N	011810	2500	775 억	184300	N	N	0	N	N
93	20240514	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	7850	50	2	0.64	453262630	57911	24.66	7800	7910	7720	10140	5460	7800	7826.91	0.59	3642	8020	7910	7830	7720	7640	7870	7680	775	2340	2500	5460	10	1	31017927	2435	-4.63	2.78	12	0.19	-1696.00	2827.00	46503	20230915	-83.12	7070	20240418	11.03	12700	-38.19	20240102	7070	11.03	20240418	49500	-84.14	20230915	7070	11.03	20240418	0.02	N	011810	2500	775 억	184300	N	N	0	N	N
94	20240514	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	7840	40	2	0.51	413573150	52848	22.50	7800	7910	7720	10140	5460	7800	7825.73	0.59	4094	8020	7910	7830	7720	7640	7870	7680	775	2340	2500	5460	10	1	31017927	2432	-4.62	2.77	12	0.17	-1696.00	2827.00	46503	20230915	-83.14	7070	20240418	10.89	12700	-38.27	20240102	7070	10.89	20240418	49500	-84.16	20230915	7070	10.89	20240418	0.02	N	011810	2500	775 억	184300	N	N	0	N	N
95	20240514	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	70	2	0.90	360197960	46039	19.61	7800	7910	7720	10140	5460	7800	7823.78	0.59	4020	8020	7910	7830	7720	7640	7870	7680	775	2340	2500	5460	10	1	31017927	2441	-4.64	2.78	12	0.15	-1696.00	2827.00	46503	20230915	-83.08	7070	20240418	11.32	12700	-38.03	20240102	7070	11.32	20240418	49500	-84.10	20230915	7070	11.32	20240418	0.02	N	011810	2500	775 억	184300	N	N	0	N	N
96	20240514	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	7880	80	2	1.03	260818520	33426	14.23	7800	7900	7720	10140	5460	7800	7802.87	0.59	3017	8020	7910	7830	7720	7640	7870	7680	775	2340	2500	5460	10	1	31017927	2444	-4.65	2.79	12	0.11	-1696.00	2827.00	46503	20230915	-83.05	7070	20240418	11.46	12700	-37.95	20240102	7070	11.46	20240418	49500	-84.08	20230915	7070	11.46	20240418	0.02	N	011810	2500	775 억	184300	N	N	0	N	N
97	20240514	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	7750	-50	5	-0.64	27032380	3475	1.48	7800	7800	7750	10140	5460	7800	7778.80	0.59	-128	8020	7910	7830	7720	7640	7870	7680	775	2340	2500	5460	10	1	31017927	2404	-4.57	2.74	12	0.01	-1696.00	2827.00	46503	20230915	-83.33	7070	20240418	9.62	12700	-38.98	20240102	7070	9.62	20240418	49500	-84.34	20230915	7070	9.62	20240418	0.02	N	011810	2500	775 억	184300	N	N	0	N	N
98	20240513	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-180	5	-2.26	1823057460	233847	130.66	7880	7940	7750	10370	5590	7980	7795.93	0.54	17967	8186	8082	8026	7922	7866	8055	7895	775	2390	2500	5580	10	1	31017927	2419	-4.60	2.76	12	0.75	-1696.00	2827.00	46503	20230915	-83.23	7070	20240418	10.33	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.02	N	011810	2500	775 억	166313	N	N	0	N	N
99	20240513	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	7790	-190	5	-2.38	1762451630	226074	126.32	7880	7940	7750	10370	5590	7980	7795.90	0.54	19220	8186	8082	8026	7922	7866	8055	7895	775	2390	2500	5580	10	1	31017927	2416	-4.59	2.76	12	0.73	-1696.00	2827.00	46503	20230915	-83.25	7070	20240418	10.18	12700	-38.66	20240102	7070	10.18	20240418	49500	-84.26	20230915	7070	10.18	20240418	0.02	N	011810	2500	775 억	166313	N	N	0	N	N
100	20240513	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-220	5	-2.76	1661314630	213058	119.04	7880	7940	7750	10370	5590	7980	7797.47	0.54	20728	8186	8082	8026	7922	7866	8055	7895	775	2390	2500	5580	10	1	31017927	2407	-4.58	2.74	12	0.69	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.02	N	011810	2500	775 억	166313	N	N	0	N	N
101	20240513	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	7760	-220	5	-2.76	1493592520	191446	106.97	7880	7940	7760	10370	5590	7980	7801.63	0.54	21862	8186	8082	8026	7922	7866	8055	7895	775	2390	2500	5580	10	1	31017927	2407	-4.58	2.74	12	0.62	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.02	N	011810	2500	775 억	166313	N	N	0	N	N
102	20240513	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	7800	-180	5	-2.26	1310704160	167916	93.82	7880	7940	7760	10370	5590	7980	7805.70	0.54	23213	8186	8082	8026	7922	7866	8055	7895	775	2390	2500	5580	10	1	31017927	2419	-4.60	2.76	12	0.54	-1696.00	2827.00	46503	20230915	-83.23	7070	20240418	10.33	12700	-38.58	20240102	7070	10.33	20240418	49500	-84.24	20230915	7070	10.33	20240418	0.02	N	011810	2500	775 억	166313	N	N	0	N	N
103	20240513	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	7780	-200	5	-2.51	1238082130	158606	88.62	7880	7940	7760	10370	5590	7980	7806.01	0.54	21560	8186	8082	8026	7922	7866	8055	7895	775	2390	2500	5580	10	1	31017927	2413	-4.59	2.75	12	0.51	-1696.00	2827.00	46503	20230915	-83.27	7070	20240418	10.04	12700	-38.74	20240102	7070	10.04	20240418	49500	-84.28	20230915	7070	10.04	20240418	0.02	N	011810	2500	775 억	166313	N	N	0	N	N
104	20240513	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	7830	-150	5	-1.88	895193970	114532	63.99	7880	7940	7760	10370	5590	7980	7816.09	0.54	26437	8186	8082	8026	7922	7866	8055	7895	775	2390	2500	5580	10	1	31017927	2429	-4.62	2.77	12	0.37	-1696.00	2827.00	46503	20230915	-83.16	7070	20240418	10.75	12700	-38.35	20240102	7070	10.75	20240418	49500	-84.18	20230915	7070	10.75	20240418	0.02	N	011810	2500	775 억	166313	N	N	0	N	N
105	20240513	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	7870	-110	5	-1.38	67103970	8508	4.75	7880	7940	7860	10370	5590	7980	7887.05	0.54	-552	8186	8082	8026	7922	7866	8055	7895	775	2390	2500	5580	10	1	31017927	2441	-4.64	2.78	12	0.03	-1696.00	2827.00	46503	20230915	-83.08	7070	20240418	11.32	12700	-38.03	20240102	7070	11.32	20240418	49500	-84.10	20230915	7070	11.32	20240418	0.02	N	011810	2500	775 억	166313	N	N	0	N	N
106	20240510	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	-80	5	-0.99	1412220540	175578	47.98	8090	8130	7970	10470	5650	8060	8043.29	0.60	-20136	8473	8266	8133	7926	7793	8200	7860	775	2410	2500	5640	10	1	31017927	2475	-4.71	2.82	12	0.57	-1696.00	2827.00	46503	20230915	-82.84	7070	20240418	12.87	12700	-37.17	20240102	7070	12.87	20240418	49500	-83.88	20230915	7070	12.87	20240418	0.02	N	011810	2500	775 억	185675	N	N	0	N	N
107	20240510	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	7980	-80	5	-0.99	1331568520	165479	45.22	8090	8130	7970	10470	5650	8060	8046.75	0.60	-18079	8473	8266	8133	7926	7793	8200	7860	775	2410	2500	5640	10	1	31017927	2475	-4.71	2.82	12	0.53	-1696.00	2827.00	46503	20230915	-82.84	7070	20240418	12.87	12700	-37.17	20240102	7070	12.87	20240418	49500	-83.88	20230915	7070	12.87	20240418	0.02	N	011810	2500	775 억	185675	N	N	0	N	N
108	20240510	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	8040	-20	5	-0.25	1069765310	132785	36.28	8090	8130	8000	10470	5650	8060	8056.37	0.60	-12556	8473	8266	8133	7926	7793	8200	7860	775	2410	2500	5640	10	1	31017927	2494	-4.74	2.84	12	0.43	-1696.00	2827.00	46503	20230915	-82.71	7070	20240418	13.72	12700	-36.69	20240102	7070	13.72	20240418	49500	-83.76	20230915	7070	13.72	20240418	0.02	N	011810	2500	775 억	185675	N	N	0	N	N
109	20240510	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	-40	5	-0.50	971133300	120520	32.93	8090	8130	8000	10470	5650	8060	8057.86	0.60	-10687	8473	8266	8133	7926	7793	8200	7860	775	2410	2500	5640	10	1	31017927	2488	-4.73	2.84	12	0.39	-1696.00	2827.00	46503	20230915	-82.75	7070	20240418	13.44	12700	-36.85	20240102	7070	13.44	20240418	49500	-83.80	20230915	7070	13.44	20240418	0.02	N	011810	2500	775 억	185675	N	N	0	N	N
110	20240510	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	-30	5	-0.37	820036470	101691	27.79	8090	8130	8000	10470	5650	8060	8064.00	0.60	-9381	8473	8266	8133	7926	7793	8200	7860	775	2410	2500	5640	10	1	31017927	2491	-4.73	2.84	12	0.33	-1696.00	2827.00	46503	20230915	-82.73	7070	20240418	13.58	12700	-36.77	20240102	7070	13.58	20240418	49500	-83.78	20230915	7070	13.58	20240418	0.02	N	011810	2500	775 억	185675	N	N	0	N	N
111	20240510	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	-40	5	-0.50	743734390	92193	25.19	8090	8130	8000	10470	5650	8060	8067.15	0.60	-9056	8473	8266	8133	7926	7793	8200	7860	775	2410	2500	5640	10	1	31017927	2488	-4.73	2.84	12	0.30	-1696.00	2827.00	46503	20230915	-82.75	7070	20240418	13.44	12700	-36.85	20240102	7070	13.44	20240418	49500	-83.80	20230915	7070	13.44	20240418	0.02	N	011810	2500	775 억	185675	N	N	0	N	N
112	20240510	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	40	2	0.50	378768400	46799	12.79	8090	8130	8060	10470	5650	8060	8093.51	0.60	-2438	8473	8266	8133	7926	7793	8200	7860	775	2410	2500	5640	10	1	31017927	2512	-4.78	2.87	12	0.15	-1696.00	2827.00	46503	20230915	-82.58	7070	20240418	14.57	12700	-36.22	20240102	7070	14.57	20240418	49500	-83.64	20230915	7070	14.57	20240418	0.02	N	011810	2500	775 억	185675	N	N	0	N	N
113	20240510	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	30	2	0.37	39424690	4876	1.33	8090	8110	8070	10470	5650	8060	8085.46	0.60	-2176	8473	8266	8133	7926	7793	8200	7860	775	2410	2500	5640	10	1	31017927	2509	-4.77	2.86	12	0.02	-1696.00	2827.00	46503	20230915	-82.60	7070	20240418	14.43	12700	-36.30	20240102	7070	14.43	20240418	49500	-83.66	20230915	7070	14.43	20240418	0.02	N	011810	2500	775 억	185675	N	N	0	N	N
114	20240509	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	20	2	0.25	2969499530	363680	176.89	8100	8340	8000	10450	5630	8040	8165.20	0.68	-23770	8326	8182	8096	7952	7866	8140	7910	775	2410	2500	5620	10	1	31017927	2500	-4.75	2.85	12	1.17	-1696.00	2827.00	46503	20230915	-82.67	7070	20240418	14.00	12700	-36.54	20240102	7070	14.00	20240418	49500	-83.72	20230915	7070	14.00	20240418	0.02	N	011810	2500	775 억	210819	N	N	0	N	N
115	20240509	150243	57	100.00	KOSPI	유통업	N	N	N	N	N	8020	-20	5	-0.25	2880826280	352672	171.54	8100	8340	8000	10450	5630	8040	8168.61	0.68	-20652	8326	8182	8096	7952	7866	8140	7910	775	2410	2500	5620	10	1	31017927	2488	-4.73	2.84	12	1.14	-1696.00	2827.00	46503	20230915	-82.75	7070	20240418	13.44	12700	-36.85	20240102	7070	13.44	20240418	49500	-83.80	20230915	7070	13.44	20240418	0.02	N	011810	2500	775 억	210819	N	N	0	N	N
116	20240509	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	8110	70	2	0.87	2381704680	290894	141.49	8100	8340	8070	10450	5630	8040	8187.59	0.68	-15433	8326	8182	8096	7952	7866	8140	7910	775	2410	2500	5620	10	1	31017927	2516	-4.78	2.87	12	0.94	-1696.00	2827.00	46503	20230915	-82.56	7070	20240418	14.71	12700	-36.14	20240102	7070	14.71	20240418	49500	-83.62	20230915	7070	14.71	20240418	0.02	N	011810	2500	775 억	210819	N	N	0	N	N
117	20240509	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	110	2	1.37	2186102330	266827	129.78	8100	8340	8070	10450	5630	8040	8193.02	0.68	-10272	8326	8182	8096	7952	7866	8140	7910	775	2410	2500	5620	10	1	31017927	2528	-4.81	2.88	12	0.86	-1696.00	2827.00	46503	20230915	-82.47	7070	20240418	15.28	12700	-35.83	20240102	7070	15.28	20240418	49500	-83.54	20230915	7070	15.28	20240418	0.02	N	011810	2500	775 억	210819	N	N	0	N	N
118	20240509	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	90	2	1.12	2089268460	254937	124.00	8100	8340	8070	10450	5630	8040	8195.30	0.68	-8166	8326	8182	8096	7952	7866	8140	7910	775	2410	2500	5620	10	1	31017927	2522	-4.79	2.88	12	0.82	-1696.00	2827.00	46503	20230915	-82.52	7070	20240418	14.99	12700	-35.98	20240102	7070	14.99	20240418	49500	-83.58	20230915	7070	14.99	20240418	0.02	N	011810	2500	775 억	210819	N	N	0	N	N
119	20240509	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	8240	200	2	2.49	1825657720	222628	108.29	8100	8340	8070	10450	5630	8040	8200.56	0.68	784	8326	8182	8096	7952	7866	8140	7910	775	2410	2500	5620	10	1	31017927	2556	-4.86	2.91	12	0.72	-1696.00	2827.00	46503	20230915	-82.28	7070	20240418	16.55	12700	-35.12	20240102	7070	16.55	20240418	49500	-83.35	20230915	7070	16.55	20240418	0.02	N	011810	2500	775 억	210819	N	N	0	N	N
120	20240509	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	60	2	0.75	652769290	80096	38.96	8100	8250	8100	10450	5630	8040	8149.97	0.68	9919	8326	8182	8096	7952	7866	8140	7910	775	2410	2500	5620	10	1	31017927	2512	-4.78	2.87	12	0.26	-1696.00	2827.00	46503	20230915	-82.58	7070	20240418	14.57	12700	-36.22	20240102	7070	14.57	20240418	49500	-83.64	20230915	7070	14.57	20240418	0.02	N	011810	2500	775 억	210819	N	N	0	N	N
121	20240509	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	8190	150	2	1.87	110988890	13603	6.62	8100	8200	8100	10450	5630	8040	8160.03	0.68	4526	8326	8182	8096	7952	7866	8140	7910	775	2410	2500	5620	10	1	31017927	2540	-4.83	2.90	12	0.04	-1696.00	2827.00	46503	20230915	-82.39	7070	20240418	15.84	12700	-35.51	20240102	7070	15.84	20240418	49500	-83.45	20230915	7070	15.84	20240418	0.02	N	011810	2500	775 억	210819	N	N	0	N	N
122	20240508	160235	57	100.00	KOSPI	유통업	N	N	N	N	N	8040	-110	5	-1.35	1644495240	203191	81.29	8150	8240	8010	10590	5710	8150	8093.30	0.70	-8490	8330	8240	8150	8060	7970	8195	8015	775	2440	2500	5700	10	1	31017927	2494	-4.74	2.84	12	0.66	-1696.00	2827.00	46503	20230915	-82.71	7070	20240418	13.72	12700	-36.69	20240102	7070	13.72	20240418	49500	-83.76	20230915	7070	13.72	20240418	0.02	N	011810	2500	775 억	216759	N	N	0	N	N
123	20240508	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	8030	-120	5	-1.47	1446019290	178469	71.40	8150	8240	8030	10590	5710	8150	8102.30	0.70	-7606	8330	8240	8150	8060	7970	8195	8015	775	2440	2500	5700	10	1	31017927	2491	-4.73	2.84	12	0.58	-1696.00	2827.00	46503	20230915	-82.73	7070	20240418	13.58	12700	-36.77	20240102	7070	13.58	20240418	49500	-83.78	20230915	7070	13.58	20240418	0.02	N	011810	2500	775 억	216759	N	N	0	N	N
124	20240508	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	8090	-60	5	-0.74	1192964920	147068	58.84	8150	8240	8050	10590	5710	8150	8111.60	0.70	-5104	8330	8240	8150	8060	7970	8195	8015	775	2440	2500	5700	10	1	31017927	2509	-4.77	2.86	12	0.47	-1696.00	2827.00	46503	20230915	-82.60	7070	20240418	14.43	12700	-36.30	20240102	7070	14.43	20240418	49500	-83.66	20230915	7070	14.43	20240418	0.02	N	011810	2500	775 억	216759	N	N	0	N	N
125	20240508	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	8060	-90	5	-1.10	1054264010	129877	51.96	8150	8240	8050	10590	5710	8150	8117.35	0.70	-6062	8330	8240	8150	8060	7970	8195	8015	775	2440	2500	5700	10	1	31017927	2500	-4.75	2.85	12	0.42	-1696.00	2827.00	46503	20230915	-82.67	7070	20240418	14.00	12700	-36.54	20240102	7070	14.00	20240418	49500	-83.72	20230915	7070	14.00	20240418	0.02	N	011810	2500	775 억	216759	N	N	0	N	N
126	20240508	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	8080	-70	5	-0.86	903801000	111229	44.50	8150	8240	8050	10590	5710	8150	8125.54	0.70	-3113	8330	8240	8150	8060	7970	8195	8015	775	2440	2500	5700	10	1	31017927	2506	-4.76	2.86	12	0.36	-1696.00	2827.00	46503	20230915	-82.62	7070	20240418	14.29	12700	-36.38	20240102	7070	14.29	20240418	49500	-83.68	20230915	7070	14.29	20240418	0.02	N	011810	2500	775 억	216759	N	N	0	N	N
127	20240508	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	8110	-40	5	-0.49	719695410	88478	35.40	8150	8240	8050	10590	5710	8150	8134.14	0.70	-1718	8330	8240	8150	8060	7970	8195	8015	775	2440	2500	5700	10	1	31017927	2516	-4.78	2.87	12	0.29	-1696.00	2827.00	46503	20230915	-82.56	7070	20240418	14.71	12700	-36.14	20240102	7070	14.71	20240418	49500	-83.62	20230915	7070	14.71	20240418	0.02	N	011810	2500	775 억	216759	N	N	0	N	N
128	20240508	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	8120	-30	5	-0.37	505446180	62105	24.85	8150	8240	8050	10590	5710	8150	8138.54	0.70	-3075	8330	8240	8150	8060	7970	8195	8015	775	2440	2500	5700	10	1	31017927	2519	-4.79	2.87	12	0.20	-1696.00	2827.00	46503	20230915	-82.54	7070	20240418	14.85	12700	-36.06	20240102	7070	14.85	20240418	49500	-83.60	20230915	7070	14.85	20240418	0.02	N	011810	2500	775 억	216759	N	N	0	N	N
129	20240508	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	-50	5	-0.61	75953700	9351	3.74	8150	8150	8090	10590	5710	8150	8121.92	0.70	-212	8330	8240	8150	8060	7970	8195	8015	775	2440	2500	5700	10	1	31017927	2512	-4.78	2.87	12	0.03	-1696.00	2827.00	46503	20230915	-82.58	7070	20240418	14.57	12700	-36.22	20240102	7070	14.57	20240418	49500	-83.64	20230915	7070	14.57	20240418	0.02	N	011810	2500	775 억	216759	N	N	0	N	N
130	20240503	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	8250	350	2	4.43	8640119070	1046462	294.29	7920	8710	7900	10270	5530	7900	8256.52	0.75	-13921	8333	8116	7983	7766	7633	8050	7700	775	2370	2500	5530	10	1	31017927	2559	-4.86	2.92	12	3.37	-1696.00	2827.00	46503	20230915	-82.26	7070	20240418	16.69	12700	-35.04	20240102	7070	16.69	20240418	49500	-83.33	20230915	7070	16.69	20240418	0.02	N	011810	2500	775 억	232951	N	N	1	N	N
131	20240503	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	8180	280	2	3.54	8305481270	1005717	282.84	7920	8710	7900	10270	5530	7900	8258.27	0.75	-15783	8333	8116	7983	7766	7633	8050	7700	775	2370	2500	5530	10	1	31017927	2537	-4.82	2.89	12	3.24	-1696.00	2827.00	46503	20230915	-82.41	7070	20240418	15.70	12700	-35.59	20240102	7070	15.70	20240418	49500	-83.47	20230915	7070	15.70	20240418	0.02	N	011810	2500	775 억	232951	N	N	0	N	N
132	20240503	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	250	2	3.16	7624928810	922765	259.51	7920	8710	7900	10270	5530	7900	8263.14	0.75	-17468	8333	8116	7983	7766	7633	8050	7700	775	2370	2500	5530	10	1	31017927	2528	-4.81	2.88	12	2.97	-1696.00	2827.00	46503	20230915	-82.47	7070	20240418	15.28	12700	-35.83	20240102	7070	15.28	20240418	49500	-83.54	20230915	7070	15.28	20240418	0.02	N	011810	2500	775 억	232951	N	N	0	N	N
133	20240503	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	8120	220	2	2.78	7386502480	893454	251.26	7920	8710	7900	10270	5530	7900	8267.36	0.75	-18251	8333	8116	7983	7766	7633	8050	7700	775	2370	2500	5530	10	1	31017927	2519	-4.79	2.87	12	2.88	-1696.00	2827.00	46503	20230915	-82.54	7070	20240418	14.85	12700	-36.06	20240102	7070	14.85	20240418	49500	-83.60	20230915	7070	14.85	20240418	0.02	N	011810	2500	775 억	232951	N	N	0	N	N
134	20240503	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	8200	300	2	3.80	7167463370	866630	243.72	7920	8710	7900	10270	5530	7900	8270.51	0.75	-16231	8333	8116	7983	7766	7633	8050	7700	775	2370	2500	5530	10	1	31017927	2543	-4.83	2.90	12	2.79	-1696.00	2827.00	46503	20230915	-82.37	7070	20240418	15.98	12700	-35.43	20240102	7070	15.98	20240418	49500	-83.43	20230915	7070	15.98	20240418	0.02	N	011810	2500	775 억	232951	N	N	0	N	N
135	20240503	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	8280	380	2	4.81	6566864560	793187	223.07	7920	8710	7900	10270	5530	7900	8279.09	0.75	-18965	8333	8116	7983	7766	7633	8050	7700	775	2370	2500	5530	10	1	31017927	2568	-4.88	2.93	12	2.56	-1696.00	2827.00	46503	20230915	-82.19	7070	20240418	17.11	12700	-34.80	20240102	7070	17.11	20240418	49500	-83.27	20230915	7070	17.11	20240418	0.02	N	011810	2500	775 억	232951	N	N	0	N	N
136	20240503	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	8100	200	2	2.53	877892410	109120	30.69	7920	8140	7900	10270	5530	7900	8045.22	0.75	-4028	8333	8116	7983	7766	7633	8050	7700	775	2370	2500	5530	10	1	31017927	2512	-4.78	2.87	12	0.35	-1696.00	2827.00	46503	20230915	-82.58	7070	20240418	14.57	12700	-36.22	20240102	7070	14.57	20240418	49500	-83.64	20230915	7070	14.57	20240418	0.02	N	011810	2500	775 억	232951	N	N	0	N	N
137	20240503	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	10	2	0.13	44814100	5651	1.59	7920	7970	7910	10270	5530	7900	7930.38	0.75	-314	8333	8116	7983	7766	7633	8050	7700	775	2370	2500	5530	10	1	31017927	2454	-4.66	2.80	12	0.02	-1696.00	2827.00	46503	20230915	-82.99	7070	20240418	11.88	12700	-37.72	20240102	7070	11.88	20240418	49500	-84.02	20230915	7070	11.88	20240418	0.02	N	011810	2500	775 억	232951	N	N	0	N	N
138	20240502	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	7900	-200	5	-2.47	2809284420	352384	58.69	8190	8200	7850	10530	5670	8100	7972.24	0.94	-61434	8446	8272	8036	7862	7626	8360	7950	775	2430	2500	5670	10	1	31017927	2450	-4.66	2.79	12	1.14	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.02	N	011810	2500	775 억	292894	N	N	0	N	N
139	20240502	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	8010	-90	5	-1.11	2607704720	326963	54.46	8190	8200	7850	10530	5670	8100	7975.46	0.94	-64416	8446	8272	8036	7862	7626	8360	7950	775	2430	2500	5670	10	1	31017927	2485	-4.72	2.83	12	1.05	-1696.00	2827.00	46503	20230915	-82.78	7070	20240418	13.30	12700	-36.93	20240102	7070	13.30	20240418	49500	-83.82	20230915	7070	13.30	20240418	0.02	N	011810	2500	775 억	292894	N	N	0	N	N
140	20240502	140237	57	100.00	KOSPI	유통업	N	N	N	N	N	7940	-160	5	-1.98	2010011310	252583	42.07	8190	8200	7850	10530	5670	8100	7957.71	0.94	-48069	8446	8272	8036	7862	7626	8360	7950	775	2430	2500	5670	10	1	31017927	2463	-4.68	2.81	12	0.81	-1696.00	2827.00	46503	20230915	-82.93	7070	20240418	12.31	12700	-37.48	20240102	7070	12.31	20240418	49500	-83.96	20230915	7070	12.31	20240418	0.02	N	011810	2500	775 억	292894	N	N	0	N	N
141	20240502	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	7910	-190	5	-2.35	1915829330	240706	40.09	8190	8200	7850	10530	5670	8100	7959.09	0.94	-47577	8446	8272	8036	7862	7626	8360	7950	775	2430	2500	5670	10	1	31017927	2454	-4.66	2.80	12	0.78	-1696.00	2827.00	46503	20230915	-82.99	7070	20240418	11.88	12700	-37.72	20240102	7070	11.88	20240418	49500	-84.02	20230915	7070	11.88	20240418	0.02	N	011810	2500	775 억	292894	N	N	0	N	N
142	20240502	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	7860	-240	5	-2.96	1818323550	228342	38.03	8190	8200	7860	10530	5670	8100	7963.03	0.94	-45752	8446	8272	8036	7862	7626	8360	7950	775	2430	2500	5670	10	1	31017927	2438	-4.63	2.78	12	0.74	-1696.00	2827.00	46503	20230915	-83.10	7070	20240418	11.17	12700	-38.11	20240102	7070	11.17	20240418	49500	-84.12	20230915	7070	11.17	20240418	0.02	N	011810	2500	775 억	292894	N	N	0	N	N
143	20240502	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	7920	-180	5	-2.22	1352794410	169320	28.20	8190	8200	7890	10530	5670	8100	7989.44	0.94	-19685	8446	8272	8036	7862	7626	8360	7950	775	2430	2500	5670	10	1	31017927	2457	-4.67	2.80	12	0.55	-1696.00	2827.00	46503	20230915	-82.97	7070	20240418	12.02	12700	-37.64	20240102	7070	12.02	20240418	49500	-84.00	20230915	7070	12.02	20240418	0.02	N	011810	2500	775 억	292894	N	N	0	N	N
144	20240502	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	7950	-150	5	-1.85	1218937000	152428	25.39	8190	8200	7890	10530	5670	8100	7996.66	0.94	-15420	8446	8272	8036	7862	7626	8360	7950	775	2430	2500	5670	10	1	31017927	2466	-4.69	2.81	12	0.49	-1696.00	2827.00	46503	20230915	-82.90	7070	20240418	12.45	12700	-37.40	20240102	7070	12.45	20240418	49500	-83.94	20230915	7070	12.45	20240418	0.02	N	011810	2500	775 억	292894	N	N	0	N	N
145	20240502	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	8000	-100	5	-1.23	325070050	40032	6.67	8190	8200	7990	10530	5670	8100	8120.36	0.94	-13719	8446	8272	8036	7862	7626	8360	7950	775	2430	2500	5670	10	1	31017927	2481	-4.72	2.83	12	0.13	-1696.00	2827.00	46503	20230915	-82.80	7070	20240418	13.15	12700	-37.01	20240102	7070	13.15	20240418	49500	-83.84	20230915	7070	13.15	20240418	0.02	N	011810	2500	775 억	292894	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History