KissMeData/018670/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178500	12100	2	7.27	4784892500	27520	141.86	165100	179800	165100	216000	116500	166400	173867.62	7.67	4217	176133	171266	167633	162766	159133	169450	160950	462	49600	5000	126460	100	1	9230244	16476	5.21	0.64	12	0.30	34267.00	280436.00	184100	20240523	-3.04	117800	20230726	51.53	184100	-3.04	20240523	144900	23.19	20240103	184100	-3.04	20240523	117800	51.53	20230726	0.11	N	018670	5000	461 억	707997	N	N	42	N	N
3	20240531	150339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176600	10200	2	6.13	3360215500	19507	100.56	165100	176700	165100	216000	116500	166400	172256.91	7.67	3510	176133	171266	167633	162766	159133	169450	160950	462	49600	5000	126460	100	1	9230244	16301	5.15	0.63	12	0.21	34267.00	280436.00	184100	20240523	-4.07	117800	20230726	49.92	184100	-4.07	20240523	144900	21.88	20240103	184100	-4.07	20240523	117800	49.92	20230726	0.11	N	018670	5000	461 억	707997	N	N	3	N	N
4	20240531	140337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171100	4700	2	2.82	1575178300	9284	47.86	165100	171900	165100	216000	116500	166400	169665.91	7.67	1931	176133	171266	167633	162766	159133	169450	160950	462	49600	5000	126460	100	1	9230244	15793	4.99	0.61	12	0.10	34267.00	280436.00	184100	20240523	-7.06	117800	20230726	45.25	184100	-7.06	20240523	144900	18.08	20240103	184100	-7.06	20240523	117800	45.25	20230726	0.11	N	018670	5000	461 억	707997	N	N	3	N	N
5	20240531	130338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170800	4400	2	2.64	1213058500	7168	36.95	165100	170900	165100	216000	116500	166400	169232.49	7.67	1286	176133	171266	167633	162766	159133	169450	160950	462	49600	5000	126460	100	1	9230244	15765	4.98	0.61	12	0.08	34267.00	280436.00	184100	20240523	-7.22	117800	20230726	44.99	184100	-7.22	20240523	144900	17.87	20240103	184100	-7.22	20240523	117800	44.99	20230726	0.11	N	018670	5000	461 억	707997	N	N	3	N	N
6	20240531	120340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170600	4200	2	2.52	1024159700	6061	31.24	165100	170900	165100	216000	116500	166400	168975.37	7.67	1218	176133	171266	167633	162766	159133	169450	160950	462	49600	5000	126460	100	1	9230244	15747	4.98	0.61	12	0.07	34267.00	280436.00	184100	20240523	-7.33	117800	20230726	44.82	184100	-7.33	20240523	144900	17.74	20240103	184100	-7.33	20240523	117800	44.82	20230726	0.11	N	018670	5000	461 억	707997	N	N	3	N	N
7	20240531	110338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170100	3700	2	2.22	880969400	5220	26.91	165100	170900	165100	216000	116500	166400	168768.08	7.67	1095	176133	171266	167633	162766	159133	169450	160950	462	49600	5000	126460	100	1	9230244	15701	4.96	0.61	12	0.06	34267.00	280436.00	184100	20240523	-7.60	117800	20230726	44.40	184100	-7.60	20240523	144900	17.39	20240103	184100	-7.60	20240523	117800	44.40	20230726	0.11	N	018670	5000	461 억	707997	N	N	3	N	N
8	20240531	100339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	169800	3400	2	2.04	585362400	3482	17.95	165100	170000	165100	216000	116500	166400	168110.97	7.67	465	176133	171266	167633	162766	159133	169450	160950	462	49600	5000	126460	100	1	9230244	15673	4.96	0.61	12	0.04	34267.00	280436.00	184100	20240523	-7.77	117800	20230726	44.14	184100	-7.77	20240523	144900	17.18	20240103	184100	-7.77	20240523	117800	44.14	20230726	0.11	N	018670	5000	461 억	707997	N	N	3	N	N
9	20240531	090338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	167200	800	2	0.48	64127600	385	1.98	165100	167200	165100	216000	116500	166400	166565.19	7.67	111	176133	171266	167633	162766	159133	169450	160950	462	49600	5000	126460	100	1	9230244	15433	4.88	0.60	12	0.00	34267.00	280436.00	184100	20240523	-9.18	117800	20230726	41.94	184100	-9.18	20240523	144900	15.39	20240103	184100	-9.18	20240523	117800	41.94	20230726	0.11	N	018670	5000	461 억	707997	N	N	3	N	N
10	20240530	160335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	166400	-3800	5	-2.23	3222182600	19381	282.65	169700	172500	164000	221000	119200	170200	166254.15	7.66	249	175466	172832	171466	168832	167466	172150	168150	462	50800	5000	129350	100	1	9230244	15359	4.86	0.59	12	0.21	34267.00	280436.00	184100	20240523	-9.61	117800	20230726	41.26	184100	-9.61	20240523	144900	14.84	20240103	184100	-9.61	20240523	117800	41.26	20230726	0.11	N	018670	5000	461 억	707235	N	N	3	N	N
11	20240530	150336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165000	-5200	5	-3.06	3035295200	18255	266.22	169700	172500	164000	221000	119200	170200	166271.99	7.66	219	175466	172832	171466	168832	167466	172150	168150	462	50800	5000	129350	100	1	9230244	15230	4.82	0.59	12	0.20	34267.00	280436.00	184100	20240523	-10.37	117800	20230726	40.07	184100	-10.37	20240523	144900	13.87	20240103	184100	-10.37	20240523	117800	40.07	20230726	0.11	N	018670	5000	461 억	707235	N	N	144	N	N
12	20240530	140336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	164300	-5900	5	-3.47	2379030900	14271	208.12	169700	172500	164300	221000	119200	170200	166703.87	7.66	-1554	175466	172832	171466	168832	167466	172150	168150	462	50800	5000	129350	100	1	9230244	15165	4.79	0.59	12	0.15	34267.00	280436.00	184100	20240523	-10.76	117800	20230726	39.47	184100	-10.76	20240523	144900	13.39	20240103	184100	-10.76	20240523	117800	39.47	20230726	0.11	N	018670	5000	461 억	707235	N	N	144	N	N
13	20240530	130337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	167200	-3000	5	-1.76	1670372300	10001	145.85	169700	172500	165900	221000	119200	170200	167020.53	7.66	-795	175466	172832	171466	168832	167466	172150	168150	462	50800	5000	129350	100	1	9230244	15433	4.88	0.60	12	0.11	34267.00	280436.00	184100	20240523	-9.18	117800	20230726	41.94	184100	-9.18	20240523	144900	15.39	20240103	184100	-9.18	20240523	117800	41.94	20230726	0.11	N	018670	5000	461 억	707235	N	N	144	N	N
14	20240530	120336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	166500	-3700	5	-2.17	1419989800	8502	123.99	169700	172500	165900	221000	119200	170200	167018.33	7.66	-1219	175466	172832	171466	168832	167466	172150	168150	462	50800	5000	129350	100	1	9230244	15368	4.86	0.59	12	0.09	34267.00	280436.00	184100	20240523	-9.56	117800	20230726	41.34	184100	-9.56	20240523	144900	14.91	20240103	184100	-9.56	20240523	117800	41.34	20230726	0.11	N	018670	5000	461 억	707235	N	N	144	N	N
15	20240530	110336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	167000	-3200	5	-1.88	795902000	4753	69.32	169700	172500	165900	221000	119200	170200	167452.56	7.66	-627	175466	172832	171466	168832	167466	172150	168150	462	50800	5000	129350	100	1	9230244	15415	4.87	0.60	12	0.05	34267.00	280436.00	184100	20240523	-9.29	117800	20230726	41.77	184100	-9.29	20240523	144900	15.25	20240103	184100	-9.29	20240523	117800	41.77	20230726	0.11	N	018670	5000	461 억	707235	N	N	144	N	N
16	20240530	100337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	166600	-3600	5	-2.12	542278500	3233	47.15	169700	172500	165900	221000	119200	170200	167732.29	7.66	-913	175466	172832	171466	168832	167466	172150	168150	462	50800	5000	129350	100	1	9230244	15378	4.86	0.59	12	0.04	34267.00	280436.00	184100	20240523	-9.51	117800	20230726	41.43	184100	-9.51	20240523	144900	14.98	20240103	184100	-9.51	20240523	117800	41.43	20230726	0.11	N	018670	5000	461 억	707235	N	N	144	N	N
17	20240530	090337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170900	700	2	0.41	35855100	210	3.06	169700	172500	169700	221000	119200	170200	170738.57	7.66	-50	175466	172832	171466	168832	167466	172150	168150	462	50800	5000	129350	100	1	9230244	15774	4.99	0.61	12	0.00	34267.00	280436.00	184100	20240523	-7.17	117800	20230726	45.08	184100	-7.17	20240523	144900	17.94	20240103	184100	-7.17	20240523	117800	45.08	20230726	0.11	N	018670	5000	461 억	707235	N	N	144	N	N
18	20240529	160333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170200	-2200	5	-1.28	1172238000	6843	90.04	172400	174100	170100	224000	120700	172400	171305.18	7.68	-1946	176266	174332	172266	170332	168266	175300	171300	462	51600	5000	131020	100	1	9230244	15710	4.97	0.61	12	0.07	34267.00	280436.00	184100	20240523	-7.55	117800	20230726	44.48	184100	-7.55	20240523	144900	17.46	20240103	184100	-7.55	20240523	117800	44.48	20230726	0.13	N	018670	5000	461 억	709099	N	N	144	N	N
19	20240529	150335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170300	-2100	5	-1.22	1098862700	6412	84.37	172400	174100	170100	224000	120700	172400	171375.97	7.68	-1930	176266	174332	172266	170332	168266	175300	171300	462	51600	5000	131020	100	1	9230244	15719	4.97	0.61	12	0.07	34267.00	280436.00	184100	20240523	-7.50	117800	20230726	44.57	184100	-7.50	20240523	144900	17.53	20240103	184100	-7.50	20240523	117800	44.57	20230726	0.13	N	018670	5000	461 억	709099	N	N	2	N	N
20	20240529	140335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170500	-1900	5	-1.10	962096500	5609	73.80	172400	174100	170500	224000	120700	172400	171527.28	7.68	-1785	176266	174332	172266	170332	168266	175300	171300	462	51600	5000	131020	100	1	9230244	15738	4.98	0.61	12	0.06	34267.00	280436.00	184100	20240523	-7.39	117800	20230726	44.74	184100	-7.39	20240523	144900	17.67	20240103	184100	-7.39	20240523	117800	44.74	20230726	0.13	N	018670	5000	461 억	709099	N	N	2	N	N
21	20240529	130334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170500	-1900	5	-1.10	866529700	5049	66.43	172400	174100	170500	224000	120700	172400	171624.02	7.68	-1562	176266	174332	172266	170332	168266	175300	171300	462	51600	5000	131020	100	1	9230244	15738	4.98	0.61	12	0.05	34267.00	280436.00	184100	20240523	-7.39	117800	20230726	44.74	184100	-7.39	20240523	144900	17.67	20240103	184100	-7.39	20240523	117800	44.74	20230726	0.13	N	018670	5000	461 억	709099	N	N	2	N	N
22	20240529	120336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170900	-1500	5	-0.87	683750600	3978	52.34	172400	174100	170600	224000	120700	172400	171883.01	7.68	-1072	176266	174332	172266	170332	168266	175300	171300	462	51600	5000	131020	100	1	9230244	15774	4.99	0.61	12	0.04	34267.00	280436.00	184100	20240523	-7.17	117800	20230726	45.08	184100	-7.17	20240523	144900	17.94	20240103	184100	-7.17	20240523	117800	45.08	20230726	0.13	N	018670	5000	461 억	709099	N	N	2	N	N
23	20240529	110334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	172800	400	2	0.23	602251100	3502	46.08	172400	174100	170700	224000	120700	172400	171973.47	7.68	-935	176266	174332	172266	170332	168266	175300	171300	462	51600	5000	131020	100	1	9230244	15950	5.04	0.62	12	0.04	34267.00	280436.00	184100	20240523	-6.14	117800	20230726	46.69	184100	-6.14	20240523	144900	19.25	20240103	184100	-6.14	20240523	117800	46.69	20230726	0.13	N	018670	5000	461 억	709099	N	N	2	N	N
24	20240529	100333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171300	-1100	5	-0.64	393710100	2290	30.13	172400	174100	170700	224000	120700	172400	171925.81	7.68	-422	176266	174332	172266	170332	168266	175300	171300	462	51600	5000	131020	100	1	9230244	15811	5.00	0.61	12	0.02	34267.00	280436.00	184100	20240523	-6.95	117800	20230726	45.42	184100	-6.95	20240523	144900	18.22	20240103	184100	-6.95	20240523	117800	45.42	20230726	0.13	N	018670	5000	461 억	709099	N	N	2	N	N
25	20240529	090332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170900	-1500	5	-0.87	38763500	226	2.97	172400	174100	170900	224000	120700	172400	171519.91	7.68	-33	176266	174332	172266	170332	168266	175300	171300	462	51600	5000	131020	100	1	9230244	15774	4.99	0.61	12	0.00	34267.00	280436.00	184100	20240523	-7.17	117800	20230726	45.08	184100	-7.17	20240523	144900	17.94	20240103	184100	-7.17	20240523	117800	45.08	20230726	0.13	N	018670	5000	461 억	709099	N	N	2	N	N
26	20240528	160331	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	172400	2200	2	1.29	1312862100	7599	69.22	170300	174200	170200	221000	119200	170200	172767.75	7.70	-1401	176400	173300	171400	168300	166400	172350	167350	462	50800	5000	129350	100	1	9230244	15913	5.03	0.61	12	0.08	34267.00	280436.00	184100	20240523	-6.36	117800	20230726	46.35	184100	-6.36	20240523	144900	18.98	20240103	184100	-6.36	20240523	117800	46.35	20230726	0.14	N	018670	5000	461 억	710305	N	N	2	N	N
27	20240528	150333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173100	2900	2	1.70	1248720000	7227	65.83	170300	174200	170200	221000	119200	170200	172785.39	7.70	-1255	176400	173300	171400	168300	166400	172350	167350	462	50800	5000	129350	100	1	9230244	15978	5.05	0.62	12	0.08	34267.00	280436.00	184100	20240523	-5.98	117800	20230726	46.94	184100	-5.98	20240523	144900	19.46	20240103	184100	-5.98	20240523	117800	46.94	20230726	0.14	N	018670	5000	461 억	710305	N	N	4	N	N
28	20240528	140334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	172800	2600	2	1.53	1126426800	6521	59.40	170300	174200	170200	221000	119200	170200	172738.35	7.70	-854	176400	173300	171400	168300	166400	172350	167350	462	50800	5000	129350	100	1	9230244	15950	5.04	0.62	12	0.07	34267.00	280436.00	184100	20240523	-6.14	117800	20230726	46.69	184100	-6.14	20240523	144900	19.25	20240103	184100	-6.14	20240523	117800	46.69	20230726	0.14	N	018670	5000	461 억	710305	N	N	4	N	N
29	20240528	130332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173500	3300	2	1.94	985990600	5711	52.02	170300	174200	170200	221000	119200	170200	172647.63	7.70	-740	176400	173300	171400	168300	166400	172350	167350	462	50800	5000	129350	100	1	9230244	16014	5.06	0.62	12	0.06	34267.00	280436.00	184100	20240523	-5.76	117800	20230726	47.28	184100	-5.76	20240523	144900	19.74	20240103	184100	-5.76	20240523	117800	47.28	20230726	0.14	N	018670	5000	461 억	710305	N	N	4	N	N
30	20240528	120333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173900	3700	2	2.17	849737400	4927	44.88	170300	174200	170200	221000	119200	170200	172465.48	7.70	-325	176400	173300	171400	168300	166400	172350	167350	462	50800	5000	129350	100	1	9230244	16051	5.07	0.62	12	0.05	34267.00	280436.00	184100	20240523	-5.54	117800	20230726	47.62	184100	-5.54	20240523	144900	20.01	20240103	184100	-5.54	20240523	117800	47.62	20230726	0.14	N	018670	5000	461 억	710305	N	N	4	N	N
31	20240528	110332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174000	3800	2	2.23	612985000	3557	32.40	170300	174100	170200	221000	119200	170200	172332.02	7.70	-143	176400	173300	171400	168300	166400	172350	167350	462	50800	5000	129350	100	1	9230244	16061	5.08	0.62	12	0.04	34267.00	280436.00	184100	20240523	-5.49	117800	20230726	47.71	184100	-5.49	20240523	144900	20.08	20240103	184100	-5.49	20240523	117800	47.71	20230726	0.14	N	018670	5000	461 억	710305	N	N	4	N	N
32	20240528	100333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171200	1000	2	0.59	240199200	1400	12.75	170300	172100	170200	221000	119200	170200	171570.86	7.70	-480	176400	173300	171400	168300	166400	172350	167350	462	50800	5000	129350	100	1	9230244	15802	5.00	0.61	12	0.02	34267.00	280436.00	184100	20240523	-7.01	117800	20230726	45.33	184100	-7.01	20240523	144900	18.15	20240103	184100	-7.01	20240523	117800	45.33	20230726	0.14	N	018670	5000	461 억	710305	N	N	4	N	N
33	20240528	090333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171500	1300	2	0.76	22001800	129	1.18	170300	171500	170200	221000	119200	170200	170556.59	7.70	-54	176400	173300	171400	168300	166400	172350	167350	462	50800	5000	129350	100	1	9230244	15830	5.00	0.61	12	0.00	34267.00	280436.00	184100	20240523	-6.84	117800	20230726	45.59	184100	-6.84	20240523	144900	18.36	20240103	184100	-6.84	20240523	117800	45.59	20230726	0.14	N	018670	5000	461 억	710305	N	N	4	N	N
34	20240527	160327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170200	-1100	5	-0.64	1888374000	10971	75.24	172100	174500	169500	222500	120000	171300	172124.15	7.70	-945	180300	175800	173000	168500	165700	174400	167100	462	51200	5000	130180	100	1	9230244	15710	4.97	0.61	12	0.12	34267.00	280436.00	184100	20240523	-7.55	117800	20230726	44.48	184100	-7.55	20240523	144900	17.46	20240103	184100	-7.55	20240523	117800	44.48	20230726	0.12	N	018670	5000	461 억	710964	N	N	4	N	N
35	20240527	150334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170100	-1200	5	-0.70	1827426500	10613	72.78	172100	174500	169500	222500	120000	171300	172187.55	7.70	-907	180300	175800	173000	168500	165700	174400	167100	462	51200	5000	130180	100	1	9230244	15701	4.96	0.61	12	0.11	34267.00	280436.00	184100	20240523	-7.60	117800	20230726	44.40	184100	-7.60	20240523	144900	17.39	20240103	184100	-7.60	20240523	117800	44.40	20230726	0.12	N	018670	5000	461 억	710964	N	N	3	N	N
36	20240527	140332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171300	0	3	0.00	1442186200	8351	57.27	172100	174500	171000	222500	120000	171300	172696.23	7.70	-589	180300	175800	173000	168500	165700	174400	167100	462	51200	5000	130180	100	1	9230244	15811	5.00	0.61	12	0.09	34267.00	280436.00	184100	20240523	-6.95	117800	20230726	45.42	184100	-6.95	20240523	144900	18.22	20240103	184100	-6.95	20240523	117800	45.42	20230726	0.12	N	018670	5000	461 억	710964	N	N	3	N	N
37	20240527	130332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173200	1900	2	1.11	806622500	4650	31.89	172100	174500	171500	222500	120000	171300	173467.20	7.70	-522	180300	175800	173000	168500	165700	174400	167100	462	51200	5000	130180	100	1	9230244	15987	5.05	0.62	12	0.05	34267.00	280436.00	184100	20240523	-5.92	117800	20230726	47.03	184100	-5.92	20240523	144900	19.53	20240103	184100	-5.92	20240523	117800	47.03	20230726	0.12	N	018670	5000	461 억	710964	N	N	3	N	N
38	20240527	120332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173700	2400	2	1.40	698346900	4026	27.61	172100	174500	171500	222500	120000	171300	173459.24	7.70	-118	180300	175800	173000	168500	165700	174400	167100	462	51200	5000	130180	100	1	9230244	16033	5.07	0.62	12	0.04	34267.00	280436.00	184100	20240523	-5.65	117800	20230726	47.45	184100	-5.65	20240523	144900	19.88	20240103	184100	-5.65	20240523	117800	47.45	20230726	0.12	N	018670	5000	461 억	710964	N	N	3	N	N
39	20240527	110332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	174200	2900	2	1.69	592066300	3415	23.42	172100	174500	171500	222500	120000	171300	173372.27	7.70	151	180300	175800	173000	168500	165700	174400	167100	462	51200	5000	130180	100	1	9230244	16079	5.08	0.62	12	0.04	34267.00	280436.00	184100	20240523	-5.38	117800	20230726	47.88	184100	-5.38	20240523	144900	20.22	20240103	184100	-5.38	20240523	117800	47.88	20230726	0.12	N	018670	5000	461 억	710964	N	N	3	N	N
40	20240527	100331	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173600	2300	2	1.34	407635100	2353	16.14	172100	174400	171500	222500	120000	171300	173240.59	7.70	126	180300	175800	173000	168500	165700	174400	167100	462	51200	5000	130180	100	1	9230244	16024	5.07	0.62	12	0.03	34267.00	280436.00	184100	20240523	-5.70	117800	20230726	47.37	184100	-5.70	20240523	144900	19.81	20240103	184100	-5.70	20240523	117800	47.37	20230726	0.12	N	018670	5000	461 억	710964	N	N	3	N	N
41	20240527	090331	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	172100	800	2	0.47	36335000	211	1.45	172100	172800	172100	222500	120000	171300	172203.79	7.70	-23	180300	175800	173000	168500	165700	174400	167100	462	51200	5000	130180	100	1	9230244	15885	5.02	0.61	12	0.00	34267.00	280436.00	184100	20240523	-6.52	117800	20230726	46.10	184100	-6.52	20240523	144900	18.77	20240103	184100	-6.52	20240523	117800	46.10	20230726	0.12	N	018670	5000	461 억	710964	N	N	3	N	N
42	20240524	160314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	171300	-7000	5	-3.93	2525778200	14577	79.99	177500	177500	170200	231500	124900	178300	173272.15	7.69	117	187700	183000	179400	174700	171100	181200	172900	462	53200	5000	135500	100	1	9230244	15811	5.00	0.61	12	0.16	34267.00	280436.00	184100	20240523	-6.95	117800	20230726	45.42	184100	-6.95	20240523	144900	18.22	20240103	184100	-6.95	20240523	117800	45.42	20230726	0.07	N	018670	5000	461 억	710223	N	N	3	N	N
43	20240524	150317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	170500	-7800	5	-4.37	2361154900	13614	74.70	177500	177500	170500	231500	124900	178300	173435.79	7.69	355	187700	183000	179400	174700	171100	181200	172900	462	53200	5000	135500	100	1	9230244	15738	4.98	0.61	12	0.15	34267.00	280436.00	184100	20240523	-7.39	117800	20230726	44.74	184100	-7.39	20240523	144900	17.67	20240103	184100	-7.39	20240523	117800	44.74	20230726	0.07	N	018670	5000	461 억	710223	N	N	5	N	N
44	20240524	140319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	172700	-5600	5	-3.14	1810392100	10404	57.09	177500	177500	172400	231500	124900	178300	174009.24	7.69	1081	187700	183000	179400	174700	171100	181200	172900	462	53200	5000	135500	100	1	9230244	15941	5.04	0.62	12	0.11	34267.00	280436.00	184100	20240523	-6.19	117800	20230726	46.60	184100	-6.19	20240523	144900	19.19	20240103	184100	-6.19	20240523	117800	46.60	20230726	0.07	N	018670	5000	461 억	710223	N	N	5	N	N
45	20240524	130317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173200	-5100	5	-2.86	1267839600	7267	39.88	177500	177500	172800	231500	124900	178300	174465.34	7.69	-20	187700	183000	179400	174700	171100	181200	172900	462	53200	5000	135500	100	1	9230244	15987	5.05	0.62	12	0.08	34267.00	280436.00	184100	20240523	-5.92	117800	20230726	47.03	184100	-5.92	20240523	144900	19.53	20240103	184100	-5.92	20240523	117800	47.03	20230726	0.07	N	018670	5000	461 억	710223	N	N	5	N	N
46	20240524	120317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173900	-4400	5	-2.47	1024834800	5864	32.18	177500	177500	173000	231500	124900	178300	174767.19	7.69	-218	187700	183000	179400	174700	171100	181200	172900	462	53200	5000	135500	100	1	9230244	16051	5.07	0.62	12	0.06	34267.00	280436.00	184100	20240523	-5.54	117800	20230726	47.62	184100	-5.54	20240523	144900	20.01	20240103	184100	-5.54	20240523	117800	47.62	20230726	0.07	N	018670	5000	461 억	710223	N	N	5	N	N
47	20240524	110316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	173500	-4800	5	-2.69	849318900	4855	26.64	177500	177500	173000	231500	124900	178300	174936.95	7.69	-378	187700	183000	179400	174700	171100	181200	172900	462	53200	5000	135500	100	1	9230244	16014	5.06	0.62	12	0.05	34267.00	280436.00	184100	20240523	-5.76	117800	20230726	47.28	184100	-5.76	20240523	144900	19.74	20240103	184100	-5.76	20240523	117800	47.28	20230726	0.07	N	018670	5000	461 억	710223	N	N	5	N	N
48	20240524	100319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175600	-2700	5	-1.51	399993900	2280	12.51	177500	177500	174300	231500	124900	178300	175435.92	7.69	-216	187700	183000	179400	174700	171100	181200	172900	462	53200	5000	135500	100	1	9230244	16208	5.12	0.63	12	0.02	34267.00	280436.00	184100	20240523	-4.62	117800	20230726	49.07	184100	-4.62	20240523	144900	21.19	20240103	184100	-4.62	20240523	117800	49.07	20230726	0.07	N	018670	5000	461 억	710223	N	N	5	N	N
49	20240524	090318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	175500	-2800	5	-1.57	42130500	239	1.31	177500	177500	175500	231500	124900	178300	176278.24	7.69	-111	187700	183000	179400	174700	171100	181200	172900	462	53200	5000	135500	100	1	9230244	16199	5.12	0.63	12	0.00	34267.00	280436.00	184100	20240523	-4.67	117800	20230726	48.98	184100	-4.67	20240523	144900	21.12	20240103	184100	-4.67	20240523	117800	48.98	20230726	0.07	N	018670	5000	461 억	710223	N	N	5	N	N
50	20240523	160315	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	178300	-3200	5	-1.76	3257528000	18220	68.59	182400	184100	175800	235500	127100	181500	178784.89	7.75	-6593	188033	184766	180233	176966	172433	186400	178600	462	54000	5000	137940	100	1	9230244	16458	5.20	0.64	12	0.20	34267.00	280436.00	184100	20240523	-3.15	117800	20230726	51.36	184100	-3.15	20240523	144900	23.05	20240103	184100	-3.15	20240523	117800	51.36	20230726	0.05	N	018670	5000	461 억	715315	N	N	5	N	N
51	20240523	150317	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	176500	-5000	5	-2.75	2976089400	16635	62.62	182400	184100	175800	235500	127100	181500	178901.38	7.75	-6030	188033	184766	180233	176966	172433	186400	178600	462	54000	5000	137940	100	1	9230244	16291	5.15	0.63	12	0.18	34267.00	280436.00	184100	20240523	-4.13	117800	20230726	49.83	184100	-4.13	20240523	144900	21.81	20240103	184100	-4.13	20240523	117800	49.83	20230726	0.05	N	018670	5000	461 억	715315	N	N	12	N	N
52	20240523	140318	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	176600	-4900	5	-2.70	2644544200	14766	55.59	182400	184100	175800	235500	127100	181500	179092.78	7.75	-5444	188033	184766	180233	176966	172433	186400	178600	462	54000	5000	137940	100	1	9230244	16301	5.15	0.63	12	0.16	34267.00	280436.00	184100	20240523	-4.07	117800	20230726	49.92	184100	-4.07	20240523	144900	21.88	20240103	184100	-4.07	20240523	117800	49.92	20230726	0.05	N	018670	5000	461 억	715315	N	N	12	N	N
53	20240523	130317	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	177700	-3800	5	-2.09	2173793900	12099	45.55	182400	184100	176500	235500	127100	181500	179663.44	7.75	-4298	188033	184766	180233	176966	172433	186400	178600	462	54000	5000	137940	100	1	9230244	16402	5.19	0.63	12	0.13	34267.00	280436.00	184100	20240523	-3.48	117800	20230726	50.85	184100	-3.48	20240523	144900	22.64	20240103	184100	-3.48	20240523	117800	50.85	20230726	0.05	N	018670	5000	461 억	715315	N	N	12	N	N
54	20240523	120316	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	178300	-3200	5	-1.76	1959900700	10900	41.03	182400	184100	176500	235500	127100	181500	179803.51	7.75	-3806	188033	184766	180233	176966	172433	186400	178600	462	54000	5000	137940	100	1	9230244	16458	5.20	0.64	12	0.12	34267.00	280436.00	184100	20240523	-3.15	117800	20230726	51.36	184100	-3.15	20240523	144900	23.05	20240103	184100	-3.15	20240523	117800	51.36	20230726	0.05	N	018670	5000	461 억	715315	N	N	12	N	N
55	20240523	110315	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	179800	-1700	5	-0.94	1786786700	9933	37.39	182400	184100	176500	235500	127100	181500	179879.81	7.75	-3438	188033	184766	180233	176966	172433	186400	178600	462	54000	5000	137940	100	1	9230244	16596	5.25	0.64	12	0.11	34267.00	280436.00	184100	20240523	-2.34	117800	20230726	52.63	184100	-2.34	20240523	144900	24.09	20240103	184100	-2.34	20240523	117800	52.63	20230726	0.05	N	018670	5000	461 억	715315	N	N	12	N	N
56	20240523	100314	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	179600	-1900	5	-1.05	1474274000	8191	30.83	182400	184100	176500	235500	127100	181500	179982.43	7.75	-2733	188033	184766	180233	176966	172433	186400	178600	462	54000	5000	137940	100	1	9230244	16578	5.24	0.64	12	0.09	34267.00	280436.00	184100	20240523	-2.44	117800	20230726	52.46	184100	-2.44	20240523	144900	23.95	20240103	184100	-2.44	20240523	117800	52.46	20230726	0.05	N	018670	5000	461 억	715315	N	N	12	N	N
57	20240523	090317	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	184000	2500	2	1.38	194452400	1061	3.99	182400	184000	181900	235500	127100	181500	183315.54	7.75	-183	188033	184766	180233	176966	172433	186400	178600	462	54000	5000	137940	100	1	9230244	16984	5.37	0.66	12	0.01	34267.00	280436.00	184000	20240523	0.00	117800	20230726	56.20	184000	0.00	20240523	144900	26.98	20240103	184000	0.00	20240523	117800	56.20	20230726	0.05	N	018670	5000	461 억	715315	N	N	12	N	N
58	20240522	160313	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	181500	6800	2	3.89	4756936100	26441	77.78	175700	183500	175700	227000	122300	174700	179907.45	7.78	-4032	184433	179566	174833	169966	165233	182000	172400	462	52300	5000	132770	100	1	9230244	16753	5.30	0.65	12	0.29	34267.00	280436.00	183500	20240522	-1.09	117800	20230726	54.07	183500	-1.09	20240522	144900	25.26	20240103	183500	-1.09	20240522	117800	54.07	20230726	0.06	N	018670	5000	461 억	718538	N	N	12	N	N
59	20240522	150315	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	180700	6000	2	3.43	4467229500	24837	73.06	175700	183500	175700	227000	122300	174700	179861.88	7.78	-4505	184433	179566	174833	169966	165233	182000	172400	462	52300	5000	132770	100	1	9230244	16679	5.27	0.64	12	0.27	34267.00	280436.00	183500	20240522	-1.53	117800	20230726	53.40	183500	-1.53	20240522	144900	24.71	20240103	183500	-1.53	20240522	117800	53.40	20230726	0.06	N	018670	5000	461 억	718538	N	N	10	N	N
60	20240522	140315	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	182300	7600	2	4.35	3731661100	20789	61.15	175700	183500	175700	227000	122300	174700	179501.71	7.78	-3541	184433	179566	174833	169966	165233	182000	172400	462	52300	5000	132770	100	1	9230244	16827	5.32	0.65	12	0.23	34267.00	280436.00	183500	20240522	-0.65	117800	20230726	54.75	183500	-0.65	20240522	144900	25.81	20240103	183500	-0.65	20240522	117800	54.75	20230726	0.06	N	018670	5000	461 억	718538	N	N	10	N	N
61	20240522	130315	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	180100	5400	2	3.09	2377196200	13342	39.25	175700	180400	175700	227000	122300	174700	178173.90	7.78	-2356	184433	179566	174833	169966	165233	182000	172400	462	52300	5000	132770	100	1	9230244	16624	5.26	0.64	12	0.14	34267.00	280436.00	180400	20240522	-0.17	117800	20230726	52.89	180400	-0.17	20240522	144900	24.29	20240103	180400	-0.17	20240522	117800	52.89	20230726	0.06	N	018670	5000	461 억	718538	N	N	10	N	N
62	20240522	120315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177400	2700	2	1.55	1575910400	8876	26.11	175700	179600	175700	227000	122300	174700	177547.36	7.78	-1648	184433	179566	174833	169966	165233	182000	172400	462	52300	5000	132770	100	1	9230244	16374	5.18	0.63	12	0.10	34267.00	280436.00	179700	20240521	-1.28	117800	20230726	50.59	179700	-1.28	20240521	144900	22.43	20240103	179700	-1.28	20240521	117800	50.59	20230726	0.06	N	018670	5000	461 억	718538	N	N	10	N	N
63	20240522	110315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	178000	3300	2	1.89	1251013800	7045	20.72	175700	179200	175700	227000	122300	174700	177574.71	7.78	-556	184433	179566	174833	169966	165233	182000	172400	462	52300	5000	132770	100	1	9230244	16430	5.19	0.63	12	0.08	34267.00	280436.00	179700	20240521	-0.95	117800	20230726	51.10	179700	-0.95	20240521	144900	22.84	20240103	179700	-0.95	20240521	117800	51.10	20230726	0.06	N	018670	5000	461 억	718538	N	N	10	N	N
64	20240522	100315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	177500	2800	2	1.60	617540300	3490	10.27	175700	178000	175700	227000	122300	174700	176945.64	7.78	-719	184433	179566	174833	169966	165233	182000	172400	462	52300	5000	132770	100	1	9230244	16384	5.18	0.63	12	0.04	34267.00	280436.00	179700	20240521	-1.22	117800	20230726	50.68	179700	-1.22	20240521	144900	22.50	20240103	179700	-1.22	20240521	117800	50.68	20230726	0.06	N	018670	5000	461 억	718538	N	N	10	N	N
65	20240522	090316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	176200	1500	2	0.86	155669000	882	2.59	175700	177300	175700	227000	122300	174700	176495.46	7.78	-443	184433	179566	174833	169966	165233	182000	172400	462	52300	5000	132770	100	1	9230244	16264	5.14	0.63	12	0.01	34267.00	280436.00	179700	20240521	-1.95	117800	20230726	49.58	179700	-1.95	20240521	144900	21.60	20240103	179700	-1.95	20240521	117800	49.58	20230726	0.06	N	018670	5000	461 억	718538	N	N	10	N	N
66	20240521	160313	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	174700	6300	2	3.74	5951307800	33968	327.37	171000	179700	170100	218500	117900	168400	175203.38	7.74	491	172333	170366	167933	165966	163533	171350	166950	462	50100	5000	127980	100	1	9230244	16125	5.10	0.62	12	0.37	34267.00	280436.00	179700	20240521	-2.78	117800	20230726	48.30	179700	-2.78	20240521	144900	20.57	20240103	179700	-2.78	20240521	117800	48.30	20230726	0.06	N	018670	5000	461 억	714629	N	N	10	N	N
67	20240521	150314	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	172700	4300	2	2.55	5806336600	33131	319.30	171000	179700	170100	218500	117900	168400	175253.89	7.74	614	172333	170366	167933	165966	163533	171350	166950	462	50100	5000	127980	100	1	9230244	15941	5.04	0.62	12	0.36	34267.00	280436.00	179700	20240521	-3.90	117800	20230726	46.60	179700	-3.90	20240521	144900	19.19	20240103	179700	-3.90	20240521	117800	46.60	20230726	0.06	N	018670	5000	461 억	714629	N	N	292	N	N
68	20240521	140314	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	174200	5800	2	3.44	5209410300	29682	286.06	171000	179700	170100	218500	117900	168400	175507.39	7.74	1712	172333	170366	167933	165966	163533	171350	166950	462	50100	5000	127980	100	1	9230244	16079	5.08	0.62	12	0.32	34267.00	280436.00	179700	20240521	-3.06	117800	20230726	47.88	179700	-3.06	20240521	144900	20.22	20240103	179700	-3.06	20240521	117800	47.88	20230726	0.06	N	018670	5000	461 억	714629	N	N	292	N	N
69	20240521	130316	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	175000	6600	2	3.92	4890555500	27857	268.48	171000	179700	170100	218500	117900	168400	175559.30	7.74	2458	172333	170366	167933	165966	163533	171350	166950	462	50100	5000	127980	100	1	9230244	16153	5.11	0.62	12	0.30	34267.00	280436.00	179700	20240521	-2.62	117800	20230726	48.56	179700	-2.62	20240521	144900	20.77	20240103	179700	-2.62	20240521	117800	48.56	20230726	0.06	N	018670	5000	461 억	714629	N	N	292	N	N
70	20240521	120314	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	175400	7000	2	4.16	4611908000	26265	253.13	171000	179700	170100	218500	117900	168400	175591.40	7.74	2947	172333	170366	167933	165966	163533	171350	166950	462	50100	5000	127980	100	1	9230244	16190	5.12	0.63	12	0.28	34267.00	280436.00	179700	20240521	-2.39	117800	20230726	48.90	179700	-2.39	20240521	144900	21.05	20240103	179700	-2.39	20240521	117800	48.90	20230726	0.06	N	018670	5000	461 억	714629	N	N	292	N	N
71	20240521	110315	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	178500	10100	2	6.00	3797541700	21671	208.86	171000	178500	170100	218500	117900	168400	175236.11	7.74	3418	172333	170366	167933	165966	163533	171350	166950	462	50100	5000	127980	100	1	9230244	16476	5.21	0.64	12	0.23	34267.00	280436.00	178500	20240521	0.00	117800	20230726	51.53	178500	0.00	20240521	144900	23.19	20240103	178500	0.00	20240521	117800	51.53	20230726	0.06	N	018670	5000	461 억	714629	N	N	292	N	N
72	20240521	100315	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	174400	6000	2	3.56	1712080500	9867	95.09	171000	175000	170100	218500	117900	168400	173515.81	7.74	1138	172333	170366	167933	165966	163533	171350	166950	462	50100	5000	127980	100	1	9230244	16098	5.09	0.62	12	0.11	34267.00	280436.00	175000	20240521	-0.34	117800	20230726	48.05	175000	-0.34	20240521	144900	20.36	20240103	175000	-0.34	20240521	117800	48.05	20230726	0.06	N	018670	5000	461 억	714629	N	N	292	N	N
73	20240521	090312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	172100	3700	2	2.20	173591300	1013	9.76	171000	172800	170100	218500	117900	168400	171363.57	7.74	72	172333	170366	167933	165966	163533	171350	166950	462	50100	5000	127980	100	1	9230244	15885	5.02	0.61	12	0.01	34267.00	280436.00	174700	20231020	-1.49	117800	20230726	46.10	172800	-0.41	20240521	144900	18.77	20240103	174700	-1.49	20231020	117800	46.10	20230726	0.06	N	018670	5000	461 억	714629	N	N	292	N	N
74	20240517	160316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165600	-100	5	-0.06	525721700	3181	64.12	166700	166700	164400	215000	116000	165700	165268.38	7.75	-1141	168633	167166	165833	164366	163033	166500	163700	462	49300	5000	125930	100	1	9230244	15285	4.83	0.59	12	0.03	34267.00	280436.00	174700	20231020	-5.21	117800	20230726	40.58	170400	-2.82	20240513	144900	14.29	20240103	174700	-5.21	20231020	117800	40.58	20230726	0.04	N	018670	5000	461 억	715597	N	N	27	N	N
75	20240517	150318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165100	-600	5	-0.36	499108000	3020	60.87	166700	166700	164400	215000	116000	165700	165267.55	7.75	-1106	168633	167166	165833	164366	163033	166500	163700	462	49300	5000	125930	100	1	9230244	15239	4.82	0.59	12	0.03	34267.00	280436.00	174700	20231020	-5.50	117800	20230726	40.15	170400	-3.11	20240513	144900	13.94	20240103	174700	-5.50	20231020	117800	40.15	20230726	0.04	N	018670	5000	461 억	715597	N	N	81	N	N
76	20240517	140311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165500	-200	5	-0.12	391381600	2369	47.75	166700	166700	164400	215000	116000	165700	165209.62	7.75	-690	168633	167166	165833	164366	163033	166500	163700	462	49300	5000	125930	100	1	9230244	15276	4.83	0.59	12	0.03	34267.00	280436.00	174700	20231020	-5.27	117800	20230726	40.49	170400	-2.88	20240513	144900	14.22	20240103	174700	-5.27	20231020	117800	40.49	20230726	0.04	N	018670	5000	461 억	715597	N	N	81	N	N
77	20240517	130310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165900	200	2	0.12	285684100	1730	34.87	166700	166700	164400	215000	116000	165700	165135.32	7.75	-493	168633	167166	165833	164366	163033	166500	163700	462	49300	5000	125930	100	1	9230244	15313	4.84	0.59	12	0.02	34267.00	280436.00	174700	20231020	-5.04	117800	20230726	40.83	170400	-2.64	20240513	144900	14.49	20240103	174700	-5.04	20231020	117800	40.83	20230726	0.04	N	018670	5000	461 억	715597	N	N	81	N	N
78	20240517	120311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165200	-500	5	-0.30	235729100	1428	28.78	166700	166700	164400	215000	116000	165700	165076.40	7.75	-458	168633	167166	165833	164366	163033	166500	163700	462	49300	5000	125930	100	1	9230244	15248	4.82	0.59	12	0.02	34267.00	280436.00	174700	20231020	-5.44	117800	20230726	40.24	170400	-3.05	20240513	144900	14.01	20240103	174700	-5.44	20231020	117800	40.24	20230726	0.04	N	018670	5000	461 억	715597	N	N	81	N	N
79	20240517	110311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165000	-700	5	-0.42	174440700	1057	21.31	166700	166700	164400	215000	116000	165700	165033.77	7.75	-321	168633	167166	165833	164366	163033	166500	163700	462	49300	5000	125930	100	1	9230244	15230	4.82	0.59	12	0.01	34267.00	280436.00	174700	20231020	-5.55	117800	20230726	40.07	170400	-3.17	20240513	144900	13.87	20240103	174700	-5.55	20231020	117800	40.07	20230726	0.04	N	018670	5000	461 억	715597	N	N	81	N	N
80	20240517	100309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165100	-600	5	-0.36	84767700	513	10.34	166700	166700	164700	215000	116000	165700	165239.18	7.75	-165	168633	167166	165833	164366	163033	166500	163700	462	49300	5000	125930	100	1	9230244	15239	4.82	0.59	12	0.01	34267.00	280436.00	174700	20231020	-5.50	117800	20230726	40.15	170400	-3.11	20240513	144900	13.94	20240103	174700	-5.50	20231020	117800	40.15	20230726	0.04	N	018670	5000	461 억	715597	N	N	81	N	N
81	20240517	090311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165200	-500	5	-0.30	19563700	118	2.38	166700	166700	165200	215000	116000	165700	165794.07	7.75	-92	168633	167166	165833	164366	163033	166500	163700	462	49300	5000	125930	100	1	9230244	15248	4.82	0.59	12	0.00	34267.00	280436.00	174700	20231020	-5.44	117800	20230726	40.24	170400	-3.05	20240513	144900	14.01	20240103	174700	-5.44	20231020	117800	40.24	20230726	0.04	N	018670	5000	461 억	715597	N	N	81	N	N
82	20240516	160311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165700	-1000	5	-0.60	819097400	4953	52.62	166500	167300	164500	216500	116700	166700	165373.93	7.77	-2558	171900	169300	167400	164800	162900	168350	163850	462	49800	5000	126690	100	1	9230244	15295	4.84	0.59	12	0.05	34267.00	280436.00	174700	20231020	-5.15	117800	20230726	40.66	170400	-2.76	20240513	144900	14.35	20240103	174700	-5.15	20231020	117800	40.66	20230726	0.05	N	018670	5000	461 억	716806	N	N	81	N	N
83	20240516	150309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165800	-900	5	-0.54	794051100	4802	51.01	166500	167300	164500	216500	116700	166700	165358.41	7.77	-2534	171900	169300	167400	164800	162900	168350	163850	462	49800	5000	126690	100	1	9230244	15304	4.84	0.59	12	0.05	34267.00	280436.00	174700	20231020	-5.09	117800	20230726	40.75	170400	-2.70	20240513	144900	14.42	20240103	174700	-5.09	20231020	117800	40.75	20230726	0.05	N	018670	5000	461 억	716806	N	N	467	N	N
84	20240516	140311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165300	-1400	5	-0.84	692350700	4187	44.48	166500	167300	164500	216500	116700	166700	165357.22	7.77	-2484	171900	169300	167400	164800	162900	168350	163850	462	49800	5000	126690	100	1	9230244	15258	4.82	0.59	12	0.05	34267.00	280436.00	174700	20231020	-5.38	117800	20230726	40.32	170400	-2.99	20240513	144900	14.08	20240103	174700	-5.38	20231020	117800	40.32	20230726	0.05	N	018670	5000	461 억	716806	N	N	467	N	N
85	20240516	130311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165900	-800	5	-0.48	622841700	3767	40.02	166500	167300	164500	216500	116700	166700	165341.57	7.77	-2173	171900	169300	167400	164800	162900	168350	163850	462	49800	5000	126690	100	1	9230244	15313	4.84	0.59	12	0.04	34267.00	280436.00	174700	20231020	-5.04	117800	20230726	40.83	170400	-2.64	20240513	144900	14.49	20240103	174700	-5.04	20231020	117800	40.83	20230726	0.05	N	018670	5000	461 억	716806	N	N	467	N	N
86	20240516	120309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165200	-1500	5	-0.90	529706100	3204	34.04	166500	167300	164500	216500	116700	166700	165326.50	7.77	-1738	171900	169300	167400	164800	162900	168350	163850	462	49800	5000	126690	100	1	9230244	15248	4.82	0.59	12	0.03	34267.00	280436.00	174700	20231020	-5.44	117800	20230726	40.24	170400	-3.05	20240513	144900	14.01	20240103	174700	-5.44	20231020	117800	40.24	20230726	0.05	N	018670	5000	461 억	716806	N	N	467	N	N
87	20240516	110309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165400	-1300	5	-0.78	449673100	2720	28.90	166500	167300	164500	216500	116700	166700	165320.99	7.77	-1386	171900	169300	167400	164800	162900	168350	163850	462	49800	5000	126690	100	1	9230244	15267	4.83	0.59	12	0.03	34267.00	280436.00	174700	20231020	-5.32	117800	20230726	40.41	170400	-2.93	20240513	144900	14.15	20240103	174700	-5.32	20231020	117800	40.41	20230726	0.05	N	018670	5000	461 억	716806	N	N	467	N	N
88	20240516	100310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165500	-1200	5	-0.72	358302000	2168	23.03	166500	167300	164500	216500	116700	166700	165268.45	7.77	-1060	171900	169300	167400	164800	162900	168350	163850	462	49800	5000	126690	100	1	9230244	15276	4.83	0.59	12	0.02	34267.00	280436.00	174700	20231020	-5.27	117800	20230726	40.49	170400	-2.88	20240513	144900	14.22	20240103	174700	-5.27	20231020	117800	40.49	20230726	0.05	N	018670	5000	461 억	716806	N	N	467	N	N
89	20240516	090309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	166600	-100	5	-0.06	17983900	108	1.15	166500	167300	166500	216500	116700	166700	166517.59	7.77	-1	171900	169300	167400	164800	162900	168350	163850	462	49800	5000	126690	100	1	9230244	15378	4.86	0.59	12	0.00	34267.00	280436.00	174700	20231020	-4.64	117800	20230726	41.43	170400	-2.23	20240513	144900	14.98	20240103	174700	-4.64	20231020	117800	41.43	20230726	0.05	N	018670	5000	461 억	716806	N	N	467	N	N
90	20240514	160312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	166700	-2300	5	-1.36	1570061300	9409	48.29	170000	170000	165500	219500	118300	169000	166868.25	7.78	-2189	176200	172600	166800	163200	157400	174400	165000	462	50500	5000	128440	100	1	9230244	15387	4.86	0.59	12	0.10	34267.00	280436.00	174700	20231020	-4.58	117800	20230726	41.51	170400	-2.17	20240513	144900	15.04	20240103	174700	-4.58	20231020	117800	41.51	20230726	0.04	N	018670	5000	461 억	717818	N	N	467	N	N
91	20240514	150313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	166200	-2800	5	-1.66	1505615300	9022	46.30	170000	170000	165500	219500	118300	169000	166882.65	7.78	-2238	176200	172600	166800	163200	157400	174400	165000	462	50500	5000	128440	100	1	9230244	15341	4.85	0.59	12	0.10	34267.00	280436.00	174700	20231020	-4.87	117800	20230726	41.09	170400	-2.46	20240513	144900	14.70	20240103	174700	-4.87	20231020	117800	41.09	20230726	0.04	N	018670	5000	461 억	717818	N	N	1	N	N
92	20240514	140312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	166000	-3000	5	-1.78	1173489200	7034	36.10	170000	170000	165500	219500	118300	169000	166830.99	7.78	-2217	176200	172600	166800	163200	157400	174400	165000	462	50500	5000	128440	100	1	9230244	15322	4.84	0.59	12	0.08	34267.00	280436.00	174700	20231020	-4.98	117800	20230726	40.92	170400	-2.58	20240513	144900	14.56	20240103	174700	-4.98	20231020	117800	40.92	20230726	0.04	N	018670	5000	461 억	717818	N	N	1	N	N
93	20240514	130312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165900	-3100	5	-1.83	1011724400	6059	31.09	170000	170000	165600	219500	118300	169000	166978.78	7.78	-1910	176200	172600	166800	163200	157400	174400	165000	462	50500	5000	128440	100	1	9230244	15313	4.84	0.59	12	0.07	34267.00	280436.00	174700	20231020	-5.04	117800	20230726	40.83	170400	-2.64	20240513	144900	14.49	20240103	174700	-5.04	20231020	117800	40.83	20230726	0.04	N	018670	5000	461 억	717818	N	N	1	N	N
94	20240514	120312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165900	-3100	5	-1.83	905949600	5421	27.82	170000	170000	165700	219500	118300	169000	167118.54	7.78	-1600	176200	172600	166800	163200	157400	174400	165000	462	50500	5000	128440	100	1	9230244	15313	4.84	0.59	12	0.06	34267.00	280436.00	174700	20231020	-5.04	117800	20230726	40.83	170400	-2.64	20240513	144900	14.49	20240103	174700	-5.04	20231020	117800	40.83	20230726	0.04	N	018670	5000	461 억	717818	N	N	1	N	N
95	20240514	110311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	167000	-2000	5	-1.18	728383000	4353	22.34	170000	170000	166300	219500	118300	169000	167328.97	7.78	-1256	176200	172600	166800	163200	157400	174400	165000	462	50500	5000	128440	100	1	9230244	15415	4.87	0.60	12	0.05	34267.00	280436.00	174700	20231020	-4.41	117800	20230726	41.77	170400	-2.00	20240513	144900	15.25	20240103	174700	-4.41	20231020	117800	41.77	20230726	0.04	N	018670	5000	461 억	717818	N	N	1	N	N
96	20240514	100311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	167400	-1600	5	-0.95	471857400	2814	14.44	170000	170000	166400	219500	118300	169000	167682.09	7.78	-503	176200	172600	166800	163200	157400	174400	165000	462	50500	5000	128440	100	1	9230244	15451	4.89	0.60	12	0.03	34267.00	280436.00	174700	20231020	-4.18	117800	20230726	42.11	170400	-1.76	20240513	144900	15.53	20240103	174700	-4.18	20231020	117800	42.11	20230726	0.04	N	018670	5000	461 억	717818	N	N	1	N	N
97	20240514	090311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	168500	-500	5	-0.30	69363000	410	2.10	170000	170000	168400	219500	118300	169000	169178.05	7.78	-237	176200	172600	166800	163200	157400	174400	165000	462	50500	5000	128440	100	1	9230244	15553	4.92	0.60	12	0.00	34267.00	280436.00	174700	20231020	-3.55	117800	20230726	43.04	170400	-1.12	20240513	144900	16.29	20240103	174700	-3.55	20231020	117800	43.04	20230726	0.04	N	018670	5000	461 억	717818	N	N	1	N	N
98	20240513	160312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	169000	7400	2	4.58	3257967900	19440	281.82	162100	170400	161000	210000	113200	161600	167590.07	7.72	3901	163600	162600	161700	160700	159800	162550	160650	462	48400	5000	122810	100	1	9230244	15599	4.93	0.60	12	0.21	34267.00	280436.00	174700	20231020	-3.26	117800	20230726	43.46	170400	-0.82	20240513	144900	16.63	20240103	174700	-3.26	20231020	117800	43.46	20230726	0.05	N	018670	5000	461 억	712247	N	N	1	N	N
99	20240513	150312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	168600	7000	2	4.33	3114231400	18589	269.48	162100	170400	161000	210000	113200	161600	167530.87	7.72	3876	163600	162600	161700	160700	159800	162550	160650	462	48400	5000	122810	100	1	9230244	15562	4.92	0.60	12	0.20	34267.00	280436.00	174700	20231020	-3.49	117800	20230726	43.12	170400	-1.06	20240513	144900	16.36	20240103	174700	-3.49	20231020	117800	43.12	20230726	0.05	N	018670	5000	461 억	712247	N	N	17	N	N
100	20240513	140311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	169200	7600	2	4.70	2783182500	16628	241.06	162100	170400	161000	210000	113200	161600	167379.27	7.72	4535	163600	162600	161700	160700	159800	162550	160650	462	48400	5000	122810	100	1	9230244	15618	4.94	0.60	12	0.18	34267.00	280436.00	174700	20231020	-3.15	117800	20230726	43.63	170400	-0.70	20240513	144900	16.77	20240103	174700	-3.15	20231020	117800	43.63	20230726	0.05	N	018670	5000	461 억	712247	N	N	17	N	N
101	20240513	130311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	169800	8200	2	5.07	2360962400	14134	204.90	162100	170400	161000	210000	113200	161600	167041.35	7.72	5150	163600	162600	161700	160700	159800	162550	160650	462	48400	5000	122810	100	1	9230244	15673	4.96	0.61	12	0.15	34267.00	280436.00	174700	20231020	-2.80	117800	20230726	44.14	170400	-0.35	20240513	144900	17.18	20240103	174700	-2.80	20231020	117800	44.14	20230726	0.05	N	018670	5000	461 억	712247	N	N	17	N	N
102	20240513	120312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	166700	5100	2	3.16	1229477300	7423	107.61	162100	167500	161000	210000	113200	161600	165630.78	7.72	1637	163600	162600	161700	160700	159800	162550	160650	462	48400	5000	122810	100	1	9230244	15387	4.86	0.59	12	0.08	34267.00	280436.00	174700	20231020	-4.58	117800	20230726	41.51	167500	-0.48	20240513	144900	15.04	20240103	174700	-4.58	20231020	117800	41.51	20230726	0.05	N	018670	5000	461 억	712247	N	N	17	N	N
103	20240513	110311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165600	4000	2	2.48	1055760800	6379	92.48	162100	167500	161000	210000	113200	161600	165505.69	7.72	1792	163600	162600	161700	160700	159800	162550	160650	462	48400	5000	122810	100	1	9230244	15285	4.83	0.59	12	0.07	34267.00	280436.00	174700	20231020	-5.21	117800	20230726	40.58	167500	-1.13	20240513	144900	14.29	20240103	174700	-5.21	20231020	117800	40.58	20230726	0.05	N	018670	5000	461 억	712247	N	N	17	N	N
104	20240513	100313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	167300	5700	2	3.53	773064800	4681	67.86	162100	167500	161000	210000	113200	161600	165149.50	7.72	1521	163600	162600	161700	160700	159800	162550	160650	462	48400	5000	122810	100	1	9230244	15442	4.88	0.60	12	0.05	34267.00	280436.00	174700	20231020	-4.24	117800	20230726	42.02	167500	-0.12	20240513	144900	15.46	20240103	174700	-4.24	20231020	117800	42.02	20230726	0.05	N	018670	5000	461 억	712247	N	N	17	N	N
105	20240513	090312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161600	0	3	0.00	68324600	422	6.12	162100	162400	161000	210000	113200	161600	161906.64	7.72	-216	163600	162600	161700	160700	159800	162550	160650	462	48400	5000	122810	100	1	9230244	14916	4.72	0.58	12	0.00	34267.00	280436.00	174700	20231020	-7.50	117800	20230726	37.18	167300	-3.41	20240430	144900	11.53	20240103	174700	-7.50	20231020	117800	37.18	20230726	0.05	N	018670	5000	461 억	712247	N	N	17	N	N
106	20240510	160304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161600	0	3	0.00	1115272800	6896	117.28	161600	162700	160800	210000	113200	161600	161727.53	7.72	-294	163533	162566	161733	160766	159933	162150	160350	462	48400	5000	122810	100	1	9230244	14916	4.72	0.58	12	0.07	34267.00	280436.00	174700	20231020	-7.50	117800	20230726	37.18	167300	-3.41	20240430	144900	11.53	20240103	174700	-7.50	20231020	117800	37.18	20230726	0.04	N	018670	5000	461 억	712728	N	N	17	N	N
107	20240510	150305	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162400	800	2	0.50	1025045400	6339	107.81	161600	162700	160800	210000	113200	161600	161704.59	7.72	-289	163533	162566	161733	160766	159933	162150	160350	462	48400	5000	122810	100	1	9230244	14990	4.74	0.58	12	0.07	34267.00	280436.00	174700	20231020	-7.04	117800	20230726	37.86	167300	-2.93	20240430	144900	12.08	20240103	174700	-7.04	20231020	117800	37.86	20230726	0.04	N	018670	5000	461 억	712728	N	N	20	N	N
108	20240510	140306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161800	200	2	0.12	858495900	5313	90.36	161600	162500	160800	210000	113200	161600	161584.02	7.72	-353	163533	162566	161733	160766	159933	162150	160350	462	48400	5000	122810	100	1	9230244	14935	4.72	0.58	12	0.06	34267.00	280436.00	174700	20231020	-7.38	117800	20230726	37.35	167300	-3.29	20240430	144900	11.66	20240103	174700	-7.38	20231020	117800	37.35	20230726	0.04	N	018670	5000	461 억	712728	N	N	20	N	N
109	20240510	130305	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162000	400	2	0.25	655919900	4060	69.05	161600	162500	160800	210000	113200	161600	161556.63	7.72	289	163533	162566	161733	160766	159933	162150	160350	462	48400	5000	122810	100	1	9230244	14953	4.73	0.58	12	0.04	34267.00	280436.00	174700	20231020	-7.27	117800	20230726	37.52	167300	-3.17	20240430	144900	11.80	20240103	174700	-7.27	20231020	117800	37.52	20230726	0.04	N	018670	5000	461 억	712728	N	N	20	N	N
110	20240510	120303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162300	700	2	0.43	565033800	3500	59.52	161600	162500	160800	210000	113200	161600	161438.23	7.72	277	163533	162566	161733	160766	159933	162150	160350	462	48400	5000	122810	100	1	9230244	14981	4.74	0.58	12	0.04	34267.00	280436.00	174700	20231020	-7.10	117800	20230726	37.78	167300	-2.99	20240430	144900	12.01	20240103	174700	-7.10	20231020	117800	37.78	20230726	0.04	N	018670	5000	461 억	712728	N	N	20	N	N
111	20240510	110304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161600	0	3	0.00	447215900	2772	47.14	161600	162500	160800	210000	113200	161600	161333.30	7.72	275	163533	162566	161733	160766	159933	162150	160350	462	48400	5000	122810	100	1	9230244	14916	4.72	0.58	12	0.03	34267.00	280436.00	174700	20231020	-7.50	117800	20230726	37.18	167300	-3.41	20240430	144900	11.53	20240103	174700	-7.50	20231020	117800	37.18	20230726	0.04	N	018670	5000	461 억	712728	N	N	20	N	N
112	20240510	100305	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161200	-400	5	-0.25	328335800	2036	34.63	161600	162500	160800	210000	113200	161600	161265.13	7.72	353	163533	162566	161733	160766	159933	162150	160350	462	48400	5000	122810	100	1	9230244	14879	4.70	0.57	12	0.02	34267.00	280436.00	174700	20231020	-7.73	117800	20230726	36.84	167300	-3.65	20240430	144900	11.25	20240103	174700	-7.73	20231020	117800	36.84	20230726	0.04	N	018670	5000	461 억	712728	N	N	20	N	N
113	20240510	090306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161600	0	3	0.00	26665400	165	2.81	161600	162300	161600	210000	113200	161600	161608.48	7.72	-74	163533	162566	161733	160766	159933	162150	160350	462	48400	5000	122810	100	1	9230244	14916	4.72	0.58	12	0.00	34267.00	280436.00	174700	20231020	-7.50	117800	20230726	37.18	167300	-3.41	20240430	144900	11.53	20240103	174700	-7.50	20231020	117800	37.18	20230726	0.04	N	018670	5000	461 억	712728	N	N	20	N	N
114	20240509	160309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161600	800	2	0.50	951924200	5880	92.21	162400	162700	160900	209000	112600	160800	161891.92	7.72	-1163	164933	162866	161833	159766	158733	162350	159250	462	48200	5000	122200	100	1	9230244	14916	4.72	0.58	12	0.06	34267.00	280436.00	174700	20231020	-7.50	117800	20230726	37.18	167300	-3.41	20240430	144900	11.53	20240103	174700	-7.50	20231020	117800	37.18	20230726	0.04	N	018670	5000	461 억	712462	N	N	20	N	N
115	20240509	150310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161900	1100	2	0.68	911321500	5629	88.27	162400	162700	160900	209000	112600	160800	161897.58	7.72	-1094	164933	162866	161833	159766	158733	162350	159250	462	48200	5000	122200	100	1	9230244	14944	4.72	0.58	12	0.06	34267.00	280436.00	174700	20231020	-7.33	117800	20230726	37.44	167300	-3.23	20240430	144900	11.73	20240103	174700	-7.33	20231020	117800	37.44	20230726	0.04	N	018670	5000	461 억	712462	N	N	29	N	N
116	20240509	140306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161700	900	2	0.56	758860800	4686	73.48	162400	162700	160900	209000	112600	160800	161942.13	7.72	-570	164933	162866	161833	159766	158733	162350	159250	462	48200	5000	122200	100	1	9230244	14925	4.72	0.58	12	0.05	34267.00	280436.00	174700	20231020	-7.44	117800	20230726	37.27	167300	-3.35	20240430	144900	11.59	20240103	174700	-7.44	20231020	117800	37.27	20230726	0.04	N	018670	5000	461 억	712462	N	N	29	N	N
117	20240509	130306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162200	1400	2	0.87	608372200	3758	58.93	162400	162700	160900	209000	112600	160800	161887.23	7.72	-340	164933	162866	161833	159766	158733	162350	159250	462	48200	5000	122200	100	1	9230244	14971	4.73	0.58	12	0.04	34267.00	280436.00	174700	20231020	-7.16	117800	20230726	37.69	167300	-3.05	20240430	144900	11.94	20240103	174700	-7.16	20231020	117800	37.69	20230726	0.04	N	018670	5000	461 억	712462	N	N	29	N	N
118	20240509	120305	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161800	1000	2	0.62	505191600	3122	48.96	162400	162700	160900	209000	112600	160800	161816.66	7.72	-251	164933	162866	161833	159766	158733	162350	159250	462	48200	5000	122200	100	1	9230244	14935	4.72	0.58	12	0.03	34267.00	280436.00	174700	20231020	-7.38	117800	20230726	37.35	167300	-3.29	20240430	144900	11.66	20240103	174700	-7.38	20231020	117800	37.35	20230726	0.04	N	018670	5000	461 억	712462	N	N	29	N	N
119	20240509	110300	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162000	1200	2	0.75	410336500	2536	39.77	162400	162700	160900	209000	112600	160800	161804.61	7.72	-56	164933	162866	161833	159766	158733	162350	159250	462	48200	5000	122200	100	1	9230244	14953	4.73	0.58	12	0.03	34267.00	280436.00	174700	20231020	-7.27	117800	20230726	37.52	167300	-3.17	20240430	144900	11.80	20240103	174700	-7.27	20231020	117800	37.52	20230726	0.04	N	018670	5000	461 억	712462	N	N	29	N	N
120	20240509	100302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162100	1300	2	0.81	156670400	969	15.20	162400	162400	160900	209000	112600	160800	161682.56	7.72	-114	164933	162866	161833	159766	158733	162350	159250	462	48200	5000	122200	100	1	9230244	14962	4.73	0.58	12	0.01	34267.00	280436.00	174700	20231020	-7.21	117800	20230726	37.61	167300	-3.11	20240430	144900	11.87	20240103	174700	-7.21	20231020	117800	37.61	20230726	0.04	N	018670	5000	461 억	712462	N	N	29	N	N
121	20240509	090300	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161000	200	2	0.12	16962700	105	1.65	162400	162400	160900	209000	112600	160800	161549.52	7.72	-3	164933	162866	161833	159766	158733	162350	159250	462	48200	5000	122200	100	1	9230244	14861	4.70	0.57	12	0.00	34267.00	280436.00	174700	20231020	-7.84	117800	20230726	36.67	167300	-3.77	20240430	144900	11.11	20240103	174700	-7.84	20231020	117800	36.67	20230726	0.04	N	018670	5000	461 억	712462	N	N	29	N	N
122	20240508	160301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	160800	-1800	5	-1.11	1030962100	6375	93.56	163000	163900	160800	211000	113900	162600	161720.70	7.72	-1500	165933	164266	161733	160066	157533	163000	158800	462	48400	5000	123570	100	1	9230244	14842	4.69	0.57	12	0.07	34267.00	280436.00	174700	20231020	-7.96	117800	20230726	36.50	167300	-3.89	20240430	144900	10.97	20240103	174700	-7.96	20231020	117800	36.50	20230726	0.04	N	018670	5000	461 억	712328	N	N	29	N	N
123	20240508	150303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161000	-1600	5	-0.98	966110200	5972	87.64	163000	163900	160800	211000	113900	162600	161773.31	7.72	-1305	165933	164266	161733	160066	157533	163000	158800	462	48400	5000	123570	100	1	9230244	14861	4.70	0.57	12	0.06	34267.00	280436.00	174700	20231020	-7.84	117800	20230726	36.67	167300	-3.77	20240430	144900	11.11	20240103	174700	-7.84	20231020	117800	36.67	20230726	0.04	N	018670	5000	461 억	712328	N	N	50	N	N
124	20240508	140259	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161000	-1600	5	-0.98	746839200	4610	67.65	163000	163900	160800	211000	113900	162600	162004.16	7.72	-571	165933	164266	161733	160066	157533	163000	158800	462	48400	5000	123570	100	1	9230244	14861	4.70	0.57	12	0.05	34267.00	280436.00	174700	20231020	-7.84	117800	20230726	36.67	167300	-3.77	20240430	144900	11.11	20240103	174700	-7.84	20231020	117800	36.67	20230726	0.04	N	018670	5000	461 억	712328	N	N	50	N	N
125	20240508	130258	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162300	-300	5	-0.18	574602700	3542	51.98	163000	163900	161000	211000	113900	162600	162225.49	7.72	-302	165933	164266	161733	160066	157533	163000	158800	462	48400	5000	123570	100	1	9230244	14981	4.74	0.58	12	0.04	34267.00	280436.00	174700	20231020	-7.10	117800	20230726	37.78	167300	-2.99	20240430	144900	12.01	20240103	174700	-7.10	20231020	117800	37.78	20230726	0.04	N	018670	5000	461 억	712328	N	N	50	N	N
126	20240508	120300	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162200	-400	5	-0.25	486193500	2996	43.97	163000	163900	161000	211000	113900	162600	162280.87	7.72	-150	165933	164266	161733	160066	157533	163000	158800	462	48400	5000	123570	100	1	9230244	14971	4.73	0.58	12	0.03	34267.00	280436.00	174700	20231020	-7.16	117800	20230726	37.69	167300	-3.05	20240430	144900	11.94	20240103	174700	-7.16	20231020	117800	37.69	20230726	0.04	N	018670	5000	461 억	712328	N	N	50	N	N
127	20240508	110326	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162000	-600	5	-0.37	298927300	1836	26.94	163000	163900	161300	211000	113900	162600	162814.43	7.72	-274	165933	164266	161733	160066	157533	163000	158800	462	48400	5000	123570	100	1	9230244	14953	4.73	0.58	12	0.02	34267.00	280436.00	174700	20231020	-7.27	117800	20230726	37.52	167300	-3.17	20240430	144900	11.80	20240103	174700	-7.27	20231020	117800	37.52	20230726	0.04	N	018670	5000	461 억	712328	N	N	50	N	N
128	20240508	100305	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161300	-1300	5	-0.80	263757400	1619	23.76	163000	163900	161300	211000	113900	162600	162913.77	7.72	-216	165933	164266	161733	160066	157533	163000	158800	462	48400	5000	123570	100	1	9230244	14888	4.71	0.58	12	0.02	34267.00	280436.00	174700	20231020	-7.67	117800	20230726	36.93	167300	-3.59	20240430	144900	11.32	20240103	174700	-7.67	20231020	117800	36.93	20230726	0.04	N	018670	5000	461 억	712328	N	N	50	N	N
129	20240508	090301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162500	-100	5	-0.06	16094200	99	1.45	163000	163000	162300	211000	113900	162600	162567.68	7.72	-62	165933	164266	161733	160066	157533	163000	158800	462	48400	5000	123570	100	1	9230244	14999	4.74	0.58	12	0.00	34267.00	280436.00	174700	20231020	-6.98	117800	20230726	37.95	167300	-2.87	20240430	144900	12.15	20240103	174700	-6.98	20231020	117800	37.95	20230726	0.04	N	018670	5000	461 억	712328	N	N	50	N	N
130	20240503	160307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	160800	-500	5	-0.31	1209629300	7459	86.59	161300	163700	159600	209500	113000	161300	162171.91	7.72	-1823	169166	165232	162766	158832	156366	164000	157600	462	48200	5000	122580	100	1	9230244	14842	4.69	0.57	12	0.08	34267.00	280436.00	174700	20231020	-7.96	117800	20230726	36.50	167300	-3.89	20240430	144900	10.97	20240103	174700	-7.96	20231020	117800	36.50	20230726	0.05	N	018670	5000	461 억	712191	N	N	11	N	N
131	20240503	150306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161800	500	2	0.31	1053132900	6489	75.33	161300	163700	159600	209500	113000	161300	162295.10	7.72	-1712	169166	165232	162766	158832	156366	164000	157600	462	48200	5000	122580	100	1	9230244	14935	4.72	0.58	12	0.07	34267.00	280436.00	174700	20231020	-7.38	117800	20230726	37.35	167300	-3.29	20240430	144900	11.66	20240103	174700	-7.38	20231020	117800	37.35	20230726	0.05	N	018670	5000	461 억	712191	N	N	11	N	N
132	20240503	140306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162100	800	2	0.50	861627400	5305	61.59	161300	163700	159600	209500	113000	161300	162417.98	7.72	-1420	169166	165232	162766	158832	156366	164000	157600	462	48200	5000	122580	100	1	9230244	14962	4.73	0.58	12	0.06	34267.00	280436.00	174700	20231020	-7.21	117800	20230726	37.61	167300	-3.11	20240430	144900	11.87	20240103	174700	-7.21	20231020	117800	37.61	20230726	0.05	N	018670	5000	461 억	712191	N	N	11	N	N
133	20240503	130307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162900	1600	2	0.99	696978900	4292	49.83	161300	163700	159600	209500	113000	161300	162390.24	7.72	-927	169166	165232	162766	158832	156366	164000	157600	462	48200	5000	122580	100	1	9230244	15036	4.75	0.58	12	0.05	34267.00	280436.00	174700	20231020	-6.75	117800	20230726	38.29	167300	-2.63	20240430	144900	12.42	20240103	174700	-6.75	20231020	117800	38.29	20230726	0.05	N	018670	5000	461 억	712191	N	N	11	N	N
134	20240503	120307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	163400	2100	2	1.30	557092300	3434	39.87	161300	163700	159600	209500	113000	161300	162228.39	7.72	-503	169166	165232	162766	158832	156366	164000	157600	462	48200	5000	122580	100	1	9230244	15082	4.77	0.58	12	0.04	34267.00	280436.00	174700	20231020	-6.47	117800	20230726	38.71	167300	-2.33	20240430	144900	12.77	20240103	174700	-6.47	20231020	117800	38.71	20230726	0.05	N	018670	5000	461 억	712191	N	N	11	N	N
135	20240503	110305	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162400	1100	2	0.68	256130700	1588	18.44	161300	162400	159600	209500	113000	161300	161291.37	7.72	-380	169166	165232	162766	158832	156366	164000	157600	462	48200	5000	122580	100	1	9230244	14990	4.74	0.58	12	0.02	34267.00	280436.00	174700	20231020	-7.04	117800	20230726	37.86	167300	-2.93	20240430	144900	12.08	20240103	174700	-7.04	20231020	117800	37.86	20230726	0.05	N	018670	5000	461 억	712191	N	N	11	N	N
136	20240503	100304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161700	400	2	0.25	149578400	930	10.80	161300	162200	159600	209500	113000	161300	160836.99	7.72	-254	169166	165232	162766	158832	156366	164000	157600	462	48200	5000	122580	100	1	9230244	14925	4.72	0.58	12	0.01	34267.00	280436.00	174700	20231020	-7.44	117800	20230726	37.27	167300	-3.35	20240430	144900	11.59	20240103	174700	-7.44	20231020	117800	37.27	20230726	0.05	N	018670	5000	461 억	712191	N	N	11	N	N
137	20240503	090303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	160600	-700	5	-0.43	7404900	46	0.53	161300	161300	160600	209500	113000	161300	160976.09	7.72	-21	169166	165232	162766	158832	156366	164000	157600	462	48200	5000	122580	100	1	9230244	14824	4.69	0.57	12	0.00	34267.00	280436.00	174700	20231020	-8.07	117800	20230726	36.33	167300	-4.00	20240430	144900	10.84	20240103	174700	-8.07	20231020	117800	36.33	20230726	0.05	N	018670	5000	461 억	712191	N	N	11	N	N
138	20240502	160303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161300	-3800	5	-2.30	1394781200	8614	108.48	165000	166700	160300	214500	115600	165100	161920.49	7.74	-2556	168566	166832	165566	163832	162566	166200	163200	462	49400	5000	125470	100	1	9230244	14888	4.71	0.58	12	0.09	34267.00	280436.00	174700	20231020	-7.67	117800	20230726	36.93	167300	-3.59	20240430	144900	11.32	20240103	174700	-7.67	20231020	117800	36.93	20230726	0.05	N	018670	5000	461 억	714666	N	N	11	N	N
139	20240502	150304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161300	-3800	5	-2.30	1301935200	8038	101.22	165000	166700	160300	214500	115600	165100	161972.53	7.74	-2298	168566	166832	165566	163832	162566	166200	163200	462	49400	5000	125470	100	1	9230244	14888	4.71	0.58	12	0.09	34267.00	280436.00	174700	20231020	-7.67	117800	20230726	36.93	167300	-3.59	20240430	144900	11.32	20240103	174700	-7.67	20231020	117800	36.93	20230726	0.05	N	018670	5000	461 억	714666	N	N	0	N	N
140	20240502	140303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161500	-3600	5	-2.18	1096697700	6767	85.22	165000	166700	160300	214500	115600	165100	162065.57	7.74	-1547	168566	166832	165566	163832	162566	166200	163200	462	49400	5000	125470	100	1	9230244	14907	4.71	0.58	12	0.07	34267.00	280436.00	174700	20231020	-7.56	117800	20230726	37.10	167300	-3.47	20240430	144900	11.46	20240103	174700	-7.56	20231020	117800	37.10	20230726	0.05	N	018670	5000	461 억	714666	N	N	0	N	N
141	20240502	130302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	160800	-4300	5	-2.60	769697300	4737	59.65	165000	166700	160700	214500	115600	165100	162486.24	7.74	-1614	168566	166832	165566	163832	162566	166200	163200	462	49400	5000	125470	100	1	9230244	14842	4.69	0.57	12	0.05	34267.00	280436.00	174700	20231020	-7.96	117800	20230726	36.50	167300	-3.89	20240430	144900	10.97	20240103	174700	-7.96	20231020	117800	36.50	20230726	0.05	N	018670	5000	461 억	714666	N	N	0	N	N
142	20240502	120302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	161500	-3600	5	-2.18	604923700	3714	46.77	165000	166700	161500	214500	115600	165100	162876.60	7.74	-1216	168566	166832	165566	163832	162566	166200	163200	462	49400	5000	125470	100	1	9230244	14907	4.71	0.58	12	0.04	34267.00	280436.00	174700	20231020	-7.56	117800	20230726	37.10	167300	-3.47	20240430	144900	11.46	20240103	174700	-7.56	20231020	117800	37.10	20230726	0.05	N	018670	5000	461 억	714666	N	N	0	N	N
143	20240502	110301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	162400	-2700	5	-1.64	487462500	2988	37.63	165000	166700	161800	214500	115600	165100	163140.06	7.74	-897	168566	166832	165566	163832	162566	166200	163200	462	49400	5000	125470	100	1	9230244	14990	4.74	0.58	12	0.03	34267.00	280436.00	174700	20231020	-7.04	117800	20230726	37.86	167300	-2.93	20240430	144900	12.08	20240103	174700	-7.04	20231020	117800	37.86	20230726	0.05	N	018670	5000	461 억	714666	N	N	0	N	N
144	20240502	100302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	163300	-1800	5	-1.09	239856100	1463	18.42	165000	166700	163000	214500	115600	165100	163948.12	7.74	-533	168566	166832	165566	163832	162566	166200	163200	462	49400	5000	125470	100	1	9230244	15073	4.77	0.58	12	0.02	34267.00	280436.00	174700	20231020	-6.53	117800	20230726	38.62	167300	-2.39	20240430	144900	12.70	20240103	174700	-6.53	20231020	117800	38.62	20230726	0.05	N	018670	5000	461 억	714666	N	N	0	N	N
145	20240502	090301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	165300	200	2	0.12	14045200	85	1.07	165000	165300	165000	214500	115600	165100	165237.65	7.74	-31	168566	166832	165566	163832	162566	166200	163200	462	49400	5000	125470	100	1	9230244	15258	4.82	0.59	12	0.00	34267.00	280436.00	174700	20231020	-5.38	117800	20230726	40.32	167300	-1.20	20240430	144900	14.08	20240103	174700	-5.38	20231020	117800	40.32	20230726	0.05	N	018670	5000	461 억	714666	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History