KissMeData/077500/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	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	160655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6360	90	2	1.44	411989960	65500	73.05	6230	6380	6200	8150	4390	6270	6289.91	55.70	18312	6530	6400	6330	6200	6130	6365	6165	115	1880	500	3880	10	1	21794015	1386	8.46	0.64	12	0.30	752.00	9867.00	11350	20240223	-43.96	4750	20231207	33.89	11350	-43.96	20240223	5780	10.03	20240118	19100	-66.70	20230915	4750	33.89	20231207	4.25	N	077500	500	114 억	12140238	N	N	6	N	N
3	20240531	150651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	80	2	1.28	400512130	63692	71.04	6230	6380	6200	8150	4390	6270	6288.26	55.70	18237	6530	6400	6330	6200	6130	6365	6165	115	1880	500	3880	10	1	21794015	1384	8.44	0.64	12	0.29	752.00	9867.00	11350	20240223	-44.05	4750	20231207	33.68	11350	-44.05	20240223	5780	9.86	20240118	19100	-66.75	20230915	4750	33.68	20231207	4.25	N	077500	500	114 억	12140238	N	N	2	N	N
4	20240531	140651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6300	30	2	0.48	323284470	51429	57.36	6230	6380	6200	8150	4390	6270	6286.03	55.70	9368	6530	6400	6330	6200	6130	6365	6165	115	1880	500	3880	10	1	21794015	1373	8.38	0.64	12	0.24	752.00	9867.00	11350	20240223	-44.49	4750	20231207	32.63	11350	-44.49	20240223	5780	9.00	20240118	19100	-67.02	20230915	4750	32.63	20231207	4.25	N	077500	500	114 억	12140238	N	N	2	N	N
5	20240531	130656	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6270	0	3	0.00	293370320	46677	52.06	6230	6380	6200	8150	4390	6270	6285.12	55.70	7591	6530	6400	6330	6200	6130	6365	6165	115	1880	500	3880	10	1	21794015	1366	8.34	0.64	12	0.21	752.00	9867.00	11350	20240223	-44.76	4750	20231207	32.00	11350	-44.76	20240223	5780	8.48	20240118	19100	-67.17	20230915	4750	32.00	20231207	4.25	N	077500	500	114 억	12140238	N	N	2	N	N
6	20240531	120659	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	80	2	1.28	237737280	37789	42.15	6230	6380	6230	8150	4390	6270	6291.18	55.70	7829	6530	6400	6330	6200	6130	6365	6165	115	1880	500	3880	10	1	21794015	1384	8.44	0.64	12	0.17	752.00	9867.00	11350	20240223	-44.05	4750	20231207	33.68	11350	-44.05	20240223	5780	9.86	20240118	19100	-66.75	20230915	4750	33.68	20231207	4.25	N	077500	500	114 억	12140238	N	N	2	N	N
7	20240531	110655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6310	40	2	0.64	216451170	34435	38.41	6230	6380	6230	8150	4390	6270	6285.79	55.70	7534	6530	6400	6330	6200	6130	6365	6165	115	1880	500	3880	10	1	21794015	1375	8.39	0.64	12	0.16	752.00	9867.00	11350	20240223	-44.41	4750	20231207	32.84	11350	-44.41	20240223	5780	9.17	20240118	19100	-66.96	20230915	4750	32.84	20231207	4.25	N	077500	500	114 억	12140238	N	N	2	N	N
8	20240531	100657	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	60	2	0.96	170443300	27134	30.26	6230	6380	6230	8150	4390	6270	6281.54	55.70	10238	6530	6400	6330	6200	6130	6365	6165	115	1880	500	3880	10	1	21794015	1380	8.42	0.64	12	0.12	752.00	9867.00	11350	20240223	-44.23	4750	20231207	33.26	11350	-44.23	20240223	5780	9.52	20240118	19100	-66.86	20230915	4750	33.26	20231207	4.25	N	077500	500	114 억	12140238	N	N	2	N	N
9	20240531	090654	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6380	110	2	1.75	102591640	16381	18.27	6230	6380	6230	8150	4390	6270	6262.84	55.70	9091	6530	6400	6330	6200	6130	6365	6165	115	1880	500	3880	10	1	21794015	1390	8.48	0.65	12	0.08	752.00	9867.00	11350	20240223	-43.79	4750	20231207	34.32	11350	-43.79	20240223	5780	10.38	20240118	19100	-66.60	20230915	4750	34.32	20231207	4.25	N	077500	500	114 억	12140238	N	N	2	N	N
10	20240530	160652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6270	-150	5	-2.34	562562850	88898	86.15	6400	6460	6260	8340	4500	6420	6328.19	55.61	16944	6726	6572	6496	6342	6266	6535	6305	115	1920	500	3980	10	1	21794015	1366	8.34	0.64	12	0.41	752.00	9867.00	11350	20240223	-44.76	4750	20231207	32.00	11350	-44.76	20240223	5780	8.48	20240118	19100	-67.17	20230915	4750	32.00	20231207	4.26	N	077500	500	114 억	12119288	N	N	2	N	N
11	20240530	150653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6320	-100	5	-1.56	509459960	80444	77.96	6400	6460	6270	8340	4500	6420	6333.10	55.61	14311	6726	6572	6496	6342	6266	6535	6305	115	1920	500	3980	10	1	21794015	1377	8.40	0.64	12	0.37	752.00	9867.00	11350	20240223	-44.32	4750	20231207	33.05	11350	-44.32	20240223	5780	9.34	20240118	19100	-66.91	20230915	4750	33.05	20231207	4.26	N	077500	500	114 억	12119288	N	N	140	N	N
12	20240530	140652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6330	-90	5	-1.40	439224950	69287	67.15	6400	6460	6280	8340	4500	6420	6339.21	55.61	9422	6726	6572	6496	6342	6266	6535	6305	115	1920	500	3980	10	1	21794015	1380	8.42	0.64	12	0.32	752.00	9867.00	11350	20240223	-44.23	4750	20231207	33.26	11350	-44.23	20240223	5780	9.52	20240118	19100	-66.86	20230915	4750	33.26	20231207	4.26	N	077500	500	114 억	12119288	N	N	140	N	N
13	20240530	130653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	-70	5	-1.09	390255350	61539	59.64	6400	6460	6290	8340	4500	6420	6341.59	55.61	8456	6726	6572	6496	6342	6266	6535	6305	115	1920	500	3980	10	1	21794015	1384	8.44	0.64	12	0.28	752.00	9867.00	11350	20240223	-44.05	4750	20231207	33.68	11350	-44.05	20240223	5780	9.86	20240118	19100	-66.75	20230915	4750	33.68	20231207	4.26	N	077500	500	114 억	12119288	N	N	140	N	N
14	20240530	120652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6350	-70	5	-1.09	254067640	39944	38.71	6400	6460	6300	8340	4500	6420	6360.60	55.61	-4605	6726	6572	6496	6342	6266	6535	6305	115	1920	500	3980	10	1	21794015	1384	8.44	0.64	12	0.18	752.00	9867.00	11350	20240223	-44.05	4750	20231207	33.68	11350	-44.05	20240223	5780	9.86	20240118	19100	-66.75	20230915	4750	33.68	20231207	4.26	N	077500	500	114 억	12119288	N	N	140	N	N
15	20240530	110653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6380	-40	5	-0.62	229288290	36025	34.91	6400	6460	6300	8340	4500	6420	6364.70	55.61	-5538	6726	6572	6496	6342	6266	6535	6305	115	1920	500	3980	10	1	21794015	1390	8.48	0.65	12	0.17	752.00	9867.00	11350	20240223	-43.79	4750	20231207	34.32	11350	-43.79	20240223	5780	10.38	20240118	19100	-66.60	20230915	4750	34.32	20231207	4.26	N	077500	500	114 억	12119288	N	N	140	N	N
16	20240530	100653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6360	-60	5	-0.93	163051380	25582	24.79	6400	6460	6300	8340	4500	6420	6373.68	55.61	-8962	6726	6572	6496	6342	6266	6535	6305	115	1920	500	3980	10	1	21794015	1386	8.46	0.64	12	0.12	752.00	9867.00	11350	20240223	-43.96	4750	20231207	33.89	11350	-43.96	20240223	5780	10.03	20240118	19100	-66.70	20230915	4750	33.89	20231207	4.26	N	077500	500	114 억	12119288	N	N	140	N	N
17	20240530	090653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6420	0	3	0.00	68059940	10637	10.31	6400	6460	6350	8340	4500	6420	6398.41	55.61	-8935	6726	6572	6496	6342	6266	6535	6305	115	1920	500	3980	10	1	21794015	1399	8.54	0.65	12	0.05	752.00	9867.00	11350	20240223	-43.44	4750	20231207	35.16	11350	-43.44	20240223	5780	11.07	20240118	19100	-66.39	20230915	4750	35.16	20231207	4.26	N	077500	500	114 억	12119288	N	N	140	N	N
18	20240529	160647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6420	-130	5	-1.98	659340030	101658	183.16	6620	6650	6420	8510	4590	6550	6486.29	55.51	17945	6696	6622	6566	6492	6436	6615	6485	115	1960	500	4060	10	1	21794015	1399	8.54	0.65	12	0.47	752.00	9867.00	11350	20240223	-43.44	4750	20231207	35.16	11350	-43.44	20240223	5780	11.07	20240118	19100	-66.39	20230915	4750	35.16	20231207	4.38	N	077500	500	114 억	12096950	N	N	138	N	N
19	20240529	150646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6440	-110	5	-1.68	607388390	93572	168.59	6620	6650	6420	8510	4590	6550	6491.13	55.51	17728	6696	6622	6566	6492	6436	6615	6485	115	1960	500	4060	10	1	21794015	1404	8.56	0.65	12	0.43	752.00	9867.00	11350	20240223	-43.26	4750	20231207	35.58	11350	-43.26	20240223	5780	11.42	20240118	19100	-66.28	20230915	4750	35.58	20231207	4.38	N	077500	500	114 억	12096950	N	N	136	N	N
20	20240529	140646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6460	-90	5	-1.37	518710210	79784	143.75	6620	6650	6420	8510	4590	6550	6501.43	55.51	14279	6696	6622	6566	6492	6436	6615	6485	115	1960	500	4060	10	1	21794015	1408	8.59	0.65	12	0.37	752.00	9867.00	11350	20240223	-43.08	4750	20231207	36.00	11350	-43.08	20240223	5780	11.76	20240118	19100	-66.18	20230915	4750	36.00	20231207	4.38	N	077500	500	114 억	12096950	N	N	136	N	N
21	20240529	130648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6460	-90	5	-1.37	408533840	62688	112.95	6620	6650	6430	8510	4590	6550	6516.94	55.51	10886	6696	6622	6566	6492	6436	6615	6485	115	1960	500	4060	10	1	21794015	1408	8.59	0.65	12	0.29	752.00	9867.00	11350	20240223	-43.08	4750	20231207	36.00	11350	-43.08	20240223	5780	11.76	20240118	19100	-66.18	20230915	4750	36.00	20231207	4.38	N	077500	500	114 억	12096950	N	N	136	N	N
22	20240529	120651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6450	-100	5	-1.53	296354770	45301	81.62	6620	6650	6430	8510	4590	6550	6541.90	55.51	2161	6696	6622	6566	6492	6436	6615	6485	115	1960	500	4060	10	1	21794015	1406	8.58	0.65	12	0.21	752.00	9867.00	11350	20240223	-43.17	4750	20231207	35.79	11350	-43.17	20240223	5780	11.59	20240118	19100	-66.23	20230915	4750	35.79	20231207	4.38	N	077500	500	114 억	12096950	N	N	136	N	N
23	20240529	110649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6560	10	2	0.15	181238810	27515	49.57	6620	6650	6530	8510	4590	6550	6586.91	55.51	-101	6696	6622	6566	6492	6436	6615	6485	115	1960	500	4060	10	1	21794015	1430	8.72	0.66	12	0.13	752.00	9867.00	11350	20240223	-42.20	4750	20231207	38.11	11350	-42.20	20240223	5780	13.49	20240118	19100	-65.65	20230915	4750	38.11	20231207	4.38	N	077500	500	114 억	12096950	N	N	136	N	N
24	20240529	100647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6540	-10	5	-0.15	136844340	20747	37.38	6620	6650	6530	8510	4590	6550	6595.86	55.51	-596	6696	6622	6566	6492	6436	6615	6485	115	1960	500	4060	10	1	21794015	1425	8.70	0.66	12	0.10	752.00	9867.00	11350	20240223	-42.38	4750	20231207	37.68	11350	-42.38	20240223	5780	13.15	20240118	19100	-65.76	20230915	4750	37.68	20231207	4.38	N	077500	500	114 억	12096950	N	N	136	N	N
25	20240529	090643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6550	0	3	0.00	22315720	3409	6.14	6620	6620	6530	8510	4590	6550	6546.12	55.51	43	6696	6622	6566	6492	6436	6615	6485	115	1960	500	4060	10	1	21794015	1428	8.71	0.66	12	0.02	752.00	9867.00	11350	20240223	-42.29	4750	20231207	37.89	11350	-42.29	20240223	5780	13.32	20240118	19100	-65.71	20230915	4750	37.89	20231207	4.38	N	077500	500	114 억	12096950	N	N	136	N	N
26	20240528	160643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6550	-30	5	-0.46	364780660	55416	54.99	6550	6640	6510	8550	4610	6580	6582.59	55.51	-690	6746	6662	6546	6462	6346	6705	6505	115	1970	500	4070	10	1	21794015	1428	8.71	0.66	12	0.25	752.00	9867.00	11350	20240223	-42.29	4725	20230519	38.62	11350	-42.29	20240223	5780	13.32	20240118	19100	-65.71	20230915	4750	37.89	20231207	4.38	N	077500	500	114 억	12096842	N	N	136	N	N
27	20240528	150645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6580	0	3	0.00	329459050	50031	49.64	6550	6640	6510	8550	4610	6580	6585.10	55.51	-1097	6746	6662	6546	6462	6346	6705	6505	115	1970	500	4070	10	1	21794015	1434	8.75	0.67	12	0.23	752.00	9867.00	11350	20240223	-42.03	4725	20230519	39.26	11350	-42.03	20240223	5780	13.84	20240118	19100	-65.55	20230915	4750	38.53	20231207	4.38	N	077500	500	114 억	12096842	N	N	181	N	N
28	20240528	140646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6580	0	3	0.00	288512200	43816	43.48	6550	6640	6510	8550	4610	6580	6584.63	55.51	1157	6746	6662	6546	6462	6346	6705	6505	115	1970	500	4070	10	1	21794015	1434	8.75	0.67	12	0.20	752.00	9867.00	11350	20240223	-42.03	4725	20230519	39.26	11350	-42.03	20240223	5780	13.84	20240118	19100	-65.55	20230915	4750	38.53	20231207	4.38	N	077500	500	114 억	12096842	N	N	181	N	N
29	20240528	130643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6560	-20	5	-0.30	246211450	37364	37.08	6550	6640	6510	8550	4610	6580	6589.54	55.51	-61	6746	6662	6546	6462	6346	6705	6505	115	1970	500	4070	10	1	21794015	1430	8.72	0.66	12	0.17	752.00	9867.00	11350	20240223	-42.20	4725	20230519	38.84	11350	-42.20	20240223	5780	13.49	20240118	19100	-65.65	20230915	4750	38.11	20231207	4.38	N	077500	500	114 억	12096842	N	N	181	N	N
30	20240528	120644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6610	30	2	0.46	192458960	29208	28.98	6550	6640	6510	8550	4610	6580	6589.25	55.51	4695	6746	6662	6546	6462	6346	6705	6505	115	1970	500	4070	10	1	21794015	1441	8.79	0.67	12	0.13	752.00	9867.00	11350	20240223	-41.76	4725	20230519	39.89	11350	-41.76	20240223	5780	14.36	20240118	19100	-65.39	20230915	4750	39.16	20231207	4.38	N	077500	500	114 억	12096842	N	N	181	N	N
31	20240528	110628	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6600	20	2	0.30	149061670	22628	22.45	6550	6640	6510	8550	4610	6580	6587.49	55.51	6906	6746	6662	6546	6462	6346	6705	6505	115	1970	500	4070	10	1	21794015	1438	8.78	0.67	12	0.10	752.00	9867.00	11350	20240223	-41.85	4725	20230519	39.68	11350	-41.85	20240223	5780	14.19	20240118	19100	-65.45	20230915	4750	38.95	20231207	4.38	N	077500	500	114 억	12096842	N	N	181	N	N
32	20240528	100644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6600	20	2	0.30	123003020	18689	18.54	6550	6640	6510	8550	4610	6580	6581.57	55.51	7472	6746	6662	6546	6462	6346	6705	6505	115	1970	500	4070	10	1	21794015	1438	8.78	0.67	12	0.09	752.00	9867.00	11350	20240223	-41.85	4725	20230519	39.68	11350	-41.85	20240223	5780	14.19	20240118	19100	-65.45	20230915	4750	38.95	20231207	4.38	N	077500	500	114 억	12096842	N	N	181	N	N
33	20240528	090645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6600	20	2	0.30	32801060	5006	4.97	6550	6600	6530	8550	4610	6580	6552.35	55.51	2363	6746	6662	6546	6462	6346	6705	6505	115	1970	500	4070	10	1	21794015	1438	8.78	0.67	12	0.02	752.00	9867.00	11350	20240223	-41.85	4725	20230519	39.68	11350	-41.85	20240223	5780	14.19	20240118	19100	-65.45	20230915	4750	38.95	20231207	4.38	N	077500	500	114 억	12096842	N	N	181	N	N
34	20240527	160634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6580	40	2	0.61	656227810	100663	78.48	6570	6630	6430	8500	4580	6540	6518.17	55.38	27115	6886	6712	6626	6452	6366	6670	6410	115	1960	500	4050	10	1	21794015	1434	8.75	0.67	12	0.46	752.00	9867.00	11350	20240223	-42.03	4590	20230518	43.36	11350	-42.03	20240223	5780	13.84	20240118	19100	-65.55	20230915	4750	38.53	20231207	4.36	N	077500	500	114 억	12070457	N	N	181	N	N
35	20240527	150645	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6570	30	2	0.46	591866540	90888	70.86	6570	6630	6430	8500	4580	6540	6512.04	55.38	23299	6886	6712	6626	6452	6366	6670	6410	115	1960	500	4050	10	1	21794015	1432	8.74	0.67	12	0.42	752.00	9867.00	11350	20240223	-42.11	4590	20230518	43.14	11350	-42.11	20240223	5780	13.67	20240118	19100	-65.60	20230915	4750	38.32	20231207	4.36	N	077500	500	114 억	12070457	N	N	116	N	N
36	20240527	140643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6530	-10	5	-0.15	394459500	60483	47.16	6570	6630	6440	8500	4580	6540	6521.82	55.38	14651	6886	6712	6626	6452	6366	6670	6410	115	1960	500	4050	10	1	21794015	1423	8.68	0.66	12	0.28	752.00	9867.00	11350	20240223	-42.47	4590	20230518	42.27	11350	-42.47	20240223	5780	12.98	20240118	19100	-65.81	20230915	4750	37.47	20231207	4.36	N	077500	500	114 억	12070457	N	N	116	N	N
37	20240527	130642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6500	-40	5	-0.61	359315050	55082	42.95	6570	6630	6440	8500	4580	6540	6523.28	55.38	14124	6886	6712	6626	6452	6366	6670	6410	115	1960	500	4050	10	1	21794015	1417	8.64	0.66	12	0.25	752.00	9867.00	11350	20240223	-42.73	4590	20230518	41.61	11350	-42.73	20240223	5780	12.46	20240118	19100	-65.97	20230915	4750	36.84	20231207	4.36	N	077500	500	114 억	12070457	N	N	116	N	N
38	20240527	120643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6500	-40	5	-0.61	247700300	37831	29.50	6570	6630	6480	8500	4580	6540	6547.55	55.38	2263	6886	6712	6626	6452	6366	6670	6410	115	1960	500	4050	10	1	21794015	1417	8.64	0.66	12	0.17	752.00	9867.00	11350	20240223	-42.73	4590	20230518	41.61	11350	-42.73	20240223	5780	12.46	20240118	19100	-65.97	20230915	4750	36.84	20231207	4.36	N	077500	500	114 억	12070457	N	N	116	N	N
39	20240527	110642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6540	0	3	0.00	202322610	30841	24.05	6570	6630	6500	8500	4580	6540	6560.18	55.38	397	6886	6712	6626	6452	6366	6670	6410	115	1960	500	4050	10	1	21794015	1425	8.70	0.66	12	0.14	752.00	9867.00	11350	20240223	-42.38	4590	20230518	42.48	11350	-42.38	20240223	5780	13.15	20240118	19100	-65.76	20230915	4750	37.68	20231207	4.36	N	077500	500	114 억	12070457	N	N	116	N	N
40	20240527	100641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6570	30	2	0.46	129280430	19644	15.32	6570	6630	6520	8500	4580	6540	6581.17	55.38	2502	6886	6712	6626	6452	6366	6670	6410	115	1960	500	4050	10	1	21794015	1432	8.74	0.67	12	0.09	752.00	9867.00	11350	20240223	-42.11	4590	20230518	43.14	11350	-42.11	20240223	5780	13.67	20240118	19100	-65.60	20230915	4750	38.32	20231207	4.36	N	077500	500	114 억	12070457	N	N	116	N	N
41	20240527	090642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6590	50	2	0.76	16449520	2499	1.95	6570	6610	6550	8500	4580	6540	6582.44	55.38	1110	6886	6712	6626	6452	6366	6670	6410	115	1960	500	4050	10	1	21794015	1436	8.76	0.67	12	0.01	752.00	9867.00	11350	20240223	-41.94	4590	20230518	43.57	11350	-41.94	20240223	5780	14.01	20240118	19100	-65.50	20230915	4750	38.74	20231207	4.36	N	077500	500	114 억	12070457	N	N	116	N	N
42	20240524	160609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6540	-230	5	-3.40	844029310	127134	90.24	6750	6800	6540	8800	4740	6770	6639.44	55.63	-54257	7230	7000	6840	6610	6450	6920	6530	115	2030	500	4190	10	1	21794015	1425	8.70	0.66	12	0.58	752.00	9867.00	11350	20240223	-42.38	4515	20230517	44.85	11350	-42.38	20240223	5780	13.15	20240118	19100	-65.76	20230915	4750	37.68	20231207	4.28	N	077500	500	114 억	12124446	N	N	116	N	N
43	20240524	150608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6560	-210	5	-3.10	756221730	113738	80.73	6750	6800	6560	8800	4740	6770	6648.59	55.63	-50708	7230	7000	6840	6610	6450	6920	6530	115	2030	500	4190	10	1	21794015	1430	8.72	0.66	12	0.52	752.00	9867.00	11350	20240223	-42.20	4515	20230517	45.29	11350	-42.20	20240223	5780	13.49	20240118	19100	-65.65	20230915	4750	38.11	20231207	4.28	N	077500	500	114 억	12124446	N	N	1333	N	N
44	20240524	140611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6610	-160	5	-2.36	632870680	95010	67.44	6750	6800	6580	8800	4740	6770	6660.87	55.63	-41758	7230	7000	6840	6610	6450	6920	6530	115	2030	500	4190	10	1	21794015	1441	8.79	0.67	12	0.44	752.00	9867.00	11350	20240223	-41.76	4515	20230517	46.40	11350	-41.76	20240223	5780	14.36	20240118	19100	-65.39	20230915	4750	39.16	20231207	4.28	N	077500	500	114 억	12124446	N	N	1333	N	N
45	20240524	130609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6600	-170	5	-2.51	590844660	88650	62.92	6750	6800	6580	8800	4740	6770	6664.68	55.63	-40311	7230	7000	6840	6610	6450	6920	6530	115	2030	500	4190	10	1	21794015	1438	8.78	0.67	12	0.41	752.00	9867.00	11350	20240223	-41.85	4515	20230517	46.18	11350	-41.85	20240223	5780	14.19	20240118	19100	-65.45	20230915	4750	38.95	20231207	4.28	N	077500	500	114 억	12124446	N	N	1333	N	N
46	20240524	120610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6630	-140	5	-2.07	512558240	76794	54.51	6750	6800	6580	8800	4740	6770	6674.21	55.63	-35333	7230	7000	6840	6610	6450	6920	6530	115	2030	500	4190	10	1	21794015	1445	8.82	0.67	12	0.35	752.00	9867.00	11350	20240223	-41.59	4515	20230517	46.84	11350	-41.59	20240223	5780	14.71	20240118	19100	-65.29	20230915	4750	39.58	20231207	4.28	N	077500	500	114 억	12124446	N	N	1333	N	N
47	20240524	110608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6630	-140	5	-2.07	472516990	70747	50.22	6750	6800	6580	8800	4740	6770	6678.71	55.63	-31258	7230	7000	6840	6610	6450	6920	6530	115	2030	500	4190	10	1	21794015	1445	8.82	0.67	12	0.32	752.00	9867.00	11350	20240223	-41.59	4515	20230517	46.84	11350	-41.59	20240223	5780	14.71	20240118	19100	-65.29	20230915	4750	39.58	20231207	4.28	N	077500	500	114 억	12124446	N	N	1333	N	N
48	20240524	100612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6690	-80	5	-1.18	433634900	64890	46.06	6750	6800	6580	8800	4740	6770	6682.35	55.63	-30513	7230	7000	6840	6610	6450	6920	6530	115	2030	500	4190	10	1	21794015	1458	8.90	0.68	12	0.30	752.00	9867.00	11350	20240223	-41.06	4515	20230517	48.17	11350	-41.06	20240223	5780	15.74	20240118	19100	-64.97	20230915	4750	40.84	20231207	4.28	N	077500	500	114 억	12124446	N	N	1333	N	N
49	20240524	090609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6750	-20	5	-0.30	45782940	6773	4.81	6750	6800	6710	8800	4740	6770	6759.31	55.63	-658	7230	7000	6840	6610	6450	6920	6530	115	2030	500	4190	10	1	21794015	1471	8.98	0.68	12	0.03	752.00	9867.00	11350	20240223	-40.53	4515	20230517	49.50	11350	-40.53	20240223	5780	16.78	20240118	19100	-64.66	20230915	4750	42.11	20231207	4.28	N	077500	500	114 억	12124446	N	N	1333	N	N
50	20240523	160606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6770	-70	5	-1.02	951274550	139544	90.11	6990	7070	6680	8890	4790	6840	6816.98	55.49	27490	7206	7022	6886	6702	6566	6955	6635	115	2050	500	4240	10	1	21794015	1475	9.00	0.69	12	0.64	752.00	9867.00	11350	20240223	-40.35	4515	20230517	49.94	11350	-40.35	20240223	5780	17.13	20240118	19100	-64.55	20230915	4750	42.53	20231207	4.31	N	077500	500	114 억	12092709	N	N	1333	N	N
51	20240523	150612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6780	-60	5	-0.88	878859880	128834	83.19	6990	7070	6680	8890	4790	6840	6821.60	55.49	22574	7206	7022	6886	6702	6566	6955	6635	115	2050	500	4240	10	1	21794015	1478	9.02	0.69	12	0.59	752.00	9867.00	11350	20240223	-40.26	4515	20230517	50.17	11350	-40.26	20240223	5780	17.30	20240118	19100	-64.50	20230915	4750	42.74	20231207	4.31	N	077500	500	114 억	12092709	N	N	1071	N	N
52	20240523	140612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6830	-10	5	-0.15	805717540	118079	76.25	6990	7070	6680	8890	4790	6840	6823.51	55.49	23373	7206	7022	6886	6702	6566	6955	6635	115	2050	500	4240	10	1	21794015	1489	9.08	0.69	12	0.54	752.00	9867.00	11350	20240223	-39.82	4515	20230517	51.27	11350	-39.82	20240223	5780	18.17	20240118	19100	-64.24	20230915	4750	43.79	20231207	4.31	N	077500	500	114 억	12092709	N	N	1071	N	N
53	20240523	130610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6870	30	2	0.44	777400900	113936	73.57	6990	7070	6680	8890	4790	6840	6823.09	55.49	22449	7206	7022	6886	6702	6566	6955	6635	115	2050	500	4240	10	1	21794015	1497	9.14	0.70	12	0.52	752.00	9867.00	11350	20240223	-39.47	4515	20230517	52.16	11350	-39.47	20240223	5780	18.86	20240118	19100	-64.03	20230915	4750	44.63	20231207	4.31	N	077500	500	114 억	12092709	N	N	1071	N	N
54	20240523	120607	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6770	-70	5	-1.02	701272570	102782	66.37	6990	7070	6680	8890	4790	6840	6822.86	55.49	16999	7206	7022	6886	6702	6566	6955	6635	115	2050	500	4240	10	1	21794015	1475	9.00	0.69	12	0.47	752.00	9867.00	11350	20240223	-40.35	4515	20230517	49.94	11350	-40.35	20240223	5780	17.13	20240118	19100	-64.55	20230915	4750	42.53	20231207	4.31	N	077500	500	114 억	12092709	N	N	1071	N	N
55	20240523	110606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6780	-60	5	-0.88	616342380	90217	58.26	6990	7070	6680	8890	4790	6840	6831.75	55.49	13175	7206	7022	6886	6702	6566	6955	6635	115	2050	500	4240	10	1	21794015	1478	9.02	0.69	12	0.41	752.00	9867.00	11350	20240223	-40.26	4515	20230517	50.17	11350	-40.26	20240223	5780	17.30	20240118	19100	-64.50	20230915	4750	42.74	20231207	4.31	N	077500	500	114 억	12092709	N	N	1071	N	N
56	20240523	100608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6790	-50	5	-0.73	561406350	82096	53.01	6990	7070	6680	8890	4790	6840	6838.41	55.49	12528	7206	7022	6886	6702	6566	6955	6635	115	2050	500	4240	10	1	21794015	1480	9.03	0.69	12	0.38	752.00	9867.00	11350	20240223	-40.18	4515	20230517	50.39	11350	-40.18	20240223	5780	17.47	20240118	19100	-64.45	20230915	4750	42.95	20231207	4.31	N	077500	500	114 억	12092709	N	N	1071	N	N
57	20240523	090610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6990	150	2	2.19	119544820	17061	11.02	6990	7070	6950	8890	4790	6840	7009.78	55.49	592	7206	7022	6886	6702	6566	6955	6635	115	2050	500	4240	10	1	21794015	1523	9.30	0.71	12	0.08	752.00	9867.00	11350	20240223	-38.41	4515	20230517	54.82	11350	-38.41	20240223	5780	20.93	20240118	19100	-63.40	20230915	4750	47.16	20231207	4.31	N	077500	500	114 억	12092709	N	N	1071	N	N
58	20240522	160601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6840	10	2	0.15	1061934860	153535	222.52	6980	7070	6750	8870	4790	6830	6916.88	55.64	-31421	6943	6886	6773	6716	6603	6915	6745	115	2040	500	4230	10	1	21794015	1491	9.10	0.69	12	0.70	752.00	9867.00	11350	20240223	-39.74	4515	20230517	51.50	11350	-39.74	20240223	5780	18.34	20240118	19100	-64.19	20230915	4750	44.00	20231207	4.37	N	077500	500	114 억	12126929	N	N	1071	N	N
59	20240522	150606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6840	10	2	0.15	1002402710	144821	209.89	6980	7070	6750	8870	4790	6830	6921.96	55.64	-32336	6943	6886	6773	6716	6603	6915	6745	115	2040	500	4230	10	1	21794015	1491	9.10	0.69	12	0.66	752.00	9867.00	11350	20240223	-39.74	4515	20230517	51.50	11350	-39.74	20240223	5780	18.34	20240118	19100	-64.19	20230915	4750	44.00	20231207	4.37	N	077500	500	114 억	12126929	N	N	509	N	N
60	20240522	140608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6860	30	2	0.44	967847390	139778	202.58	6980	7070	6750	8870	4790	6830	6924.48	55.64	-32650	6943	6886	6773	6716	6603	6915	6745	115	2040	500	4230	10	1	21794015	1495	9.12	0.70	12	0.64	752.00	9867.00	11350	20240223	-39.56	4515	20230517	51.94	11350	-39.56	20240223	5780	18.69	20240118	19100	-64.08	20230915	4750	44.42	20231207	4.37	N	077500	500	114 억	12126929	N	N	509	N	N
61	20240522	130604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6900	70	2	1.02	941211420	135897	196.96	6980	7070	6750	8870	4790	6830	6926.24	55.64	-33212	6943	6886	6773	6716	6603	6915	6745	115	2040	500	4230	10	1	21794015	1504	9.18	0.70	12	0.62	752.00	9867.00	11350	20240223	-39.21	4515	20230517	52.82	11350	-39.21	20240223	5780	19.38	20240118	19100	-63.87	20230915	4750	45.26	20231207	4.37	N	077500	500	114 억	12126929	N	N	509	N	N
62	20240522	120619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6800	-30	5	-0.44	852057340	122841	178.04	6980	7070	6790	8870	4790	6830	6936.66	55.64	-34679	6943	6886	6773	6716	6603	6915	6745	115	2040	500	4230	10	1	21794015	1482	9.04	0.69	12	0.56	752.00	9867.00	11350	20240223	-40.09	4515	20230517	50.61	11350	-40.09	20240223	5780	17.65	20240118	19100	-64.40	20230915	4750	43.16	20231207	4.37	N	077500	500	114 억	12126929	N	N	509	N	N
63	20240522	110607	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6820	-10	5	-0.15	764609610	109997	159.42	6980	7070	6800	8870	4790	6830	6951.69	55.64	-23826	6943	6886	6773	6716	6603	6915	6745	115	2040	500	4230	10	1	21794015	1486	9.07	0.69	12	0.50	752.00	9867.00	11350	20240223	-39.91	4515	20230517	51.05	11350	-39.91	20240223	5780	17.99	20240118	19100	-64.29	20230915	4750	43.58	20231207	4.37	N	077500	500	114 억	12126929	N	N	509	N	N
64	20240522	100606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6870	40	2	0.59	637277550	91425	132.50	6980	7070	6810	8870	4790	6830	6971.20	55.64	-11943	6943	6886	6773	6716	6603	6915	6745	115	2040	500	4230	10	1	21794015	1497	9.14	0.70	12	0.42	752.00	9867.00	11350	20240223	-39.47	4515	20230517	52.16	11350	-39.47	20240223	5780	18.86	20240118	19100	-64.03	20230915	4750	44.63	20231207	4.37	N	077500	500	114 억	12126929	N	N	509	N	N
65	20240522	090605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6990	160	2	2.34	167030940	24121	34.96	6980	7010	6810	8870	4790	6830	6926.53	55.64	466	6943	6886	6773	6716	6603	6915	6745	115	2040	500	4230	10	1	21794015	1523	9.30	0.71	12	0.11	752.00	9867.00	11350	20240223	-38.41	4515	20230517	54.82	11350	-38.41	20240223	5780	20.93	20240118	19100	-63.40	20230915	4750	47.16	20231207	4.37	N	077500	500	114 억	12126929	N	N	509	N	N
66	20240521	160559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6830	140	2	2.09	453267300	67143	70.25	6670	6830	6660	8690	4690	6690	6750.34	55.60	9838	6910	6800	6730	6620	6550	6765	6585	115	2000	500	4140	10	1	21794015	1489	9.08	0.69	12	0.31	752.00	9867.00	11350	20240223	-39.82	4515	20230517	51.27	11350	-39.82	20240223	5780	18.17	20240118	19100	-64.24	20230915	4750	43.79	20231207	4.35	N	077500	500	114 억	12116693	N	N	509	N	N
67	20240521	150605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6820	130	2	1.94	410933260	60938	63.76	6670	6830	6660	8690	4690	6690	6743.46	55.60	9432	6910	6800	6730	6620	6550	6765	6585	115	2000	500	4140	10	1	21794015	1486	9.07	0.69	12	0.28	752.00	9867.00	11350	20240223	-39.91	4515	20230517	51.05	11350	-39.91	20240223	5780	17.99	20240118	19100	-64.29	20230915	4750	43.58	20231207	4.35	N	077500	500	114 억	12116693	N	N	162	N	N
68	20240521	140603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6830	140	2	2.09	369549410	54855	57.40	6670	6830	6660	8690	4690	6690	6736.84	55.60	7030	6910	6800	6730	6620	6550	6765	6585	115	2000	500	4140	10	1	21794015	1489	9.08	0.69	12	0.25	752.00	9867.00	11350	20240223	-39.82	4515	20230517	51.27	11350	-39.82	20240223	5780	18.17	20240118	19100	-64.24	20230915	4750	43.79	20231207	4.35	N	077500	500	114 억	12116693	N	N	162	N	N
69	20240521	130604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6740	50	2	0.75	210238830	31382	32.84	6670	6770	6660	8690	4690	6690	6699.34	55.60	-3620	6910	6800	6730	6620	6550	6765	6585	115	2000	500	4140	10	1	21794015	1469	8.96	0.68	12	0.14	752.00	9867.00	11350	20240223	-40.62	4515	20230517	49.28	11350	-40.62	20240223	5780	16.61	20240118	19100	-64.71	20230915	4750	41.89	20231207	4.35	N	077500	500	114 억	12116693	N	N	162	N	N
70	20240521	120604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6690	0	3	0.00	181074840	27047	28.30	6670	6770	6660	8690	4690	6690	6694.82	55.60	-3734	6910	6800	6730	6620	6550	6765	6585	115	2000	500	4140	10	1	21794015	1458	8.90	0.68	12	0.12	752.00	9867.00	11350	20240223	-41.06	4515	20230517	48.17	11350	-41.06	20240223	5780	15.74	20240118	19100	-64.97	20230915	4750	40.84	20231207	4.35	N	077500	500	114 억	12116693	N	N	162	N	N
71	20240521	110605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6680	-10	5	-0.15	134377960	20053	20.98	6670	6770	6670	8690	4690	6690	6701.14	55.60	-2099	6910	6800	6730	6620	6550	6765	6585	115	2000	500	4140	10	1	21794015	1456	8.88	0.68	12	0.09	752.00	9867.00	11350	20240223	-41.15	4515	20230517	47.95	11350	-41.15	20240223	5780	15.57	20240118	19100	-65.03	20230915	4750	40.63	20231207	4.35	N	077500	500	114 억	12116693	N	N	162	N	N
72	20240521	100603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6680	-10	5	-0.15	100475750	14984	15.68	6670	6770	6670	8690	4690	6690	6705.54	55.60	337	6910	6800	6730	6620	6550	6765	6585	115	2000	500	4140	10	1	21794015	1456	8.88	0.68	12	0.07	752.00	9867.00	11350	20240223	-41.15	4515	20230517	47.95	11350	-41.15	20240223	5780	15.57	20240118	19100	-65.03	20230915	4750	40.63	20231207	4.35	N	077500	500	114 억	12116693	N	N	162	N	N
73	20240521	090600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6700	10	2	0.15	30998630	4629	4.84	6670	6740	6670	8690	4690	6690	6696.61	55.60	-1638	6910	6800	6730	6620	6550	6765	6585	115	2000	500	4140	10	1	21794015	1460	8.91	0.68	12	0.02	752.00	9867.00	11350	20240223	-40.97	4515	20230517	48.39	11350	-40.97	20240223	5780	15.92	20240118	19100	-64.92	20230915	4750	41.05	20231207	4.35	N	077500	500	114 억	12116693	N	N	162	N	N
74	20240517	160604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6810	-100	5	-1.45	534606670	78855	88.04	6880	6900	6730	8980	4840	6910	6779.61	55.66	-18360	7010	6960	6900	6850	6790	6985	6875	115	2070	500	4280	10	1	21794015	1484	9.06	0.69	12	0.36	752.00	9867.00	11350	20240223	-40.00	4515	20230517	50.83	11350	-40.00	20240223	5780	17.82	20240118	19100	-64.35	20230915	4750	43.37	20231207	4.52	N	077500	500	114 억	12130543	N	N	196	N	N
75	20240517	150606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6860	-50	5	-0.72	493038070	72744	81.22	6880	6900	6730	8980	4840	6910	6777.71	55.66	-17859	7010	6960	6900	6850	6790	6985	6875	115	2070	500	4280	10	1	21794015	1495	9.12	0.70	12	0.33	752.00	9867.00	11350	20240223	-39.56	4515	20230517	51.94	11350	-39.56	20240223	5780	18.69	20240118	19100	-64.08	20230915	4750	44.42	20231207	4.52	N	077500	500	114 억	12130543	N	N	1660	N	N
76	20240517	140600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6810	-100	5	-1.45	433898170	64080	71.55	6880	6900	6730	8980	4840	6910	6771.19	55.66	-21471	7010	6960	6900	6850	6790	6985	6875	115	2070	500	4280	10	1	21794015	1484	9.06	0.69	12	0.29	752.00	9867.00	11350	20240223	-40.00	4515	20230517	50.83	11350	-40.00	20240223	5780	17.82	20240118	19100	-64.35	20230915	4750	43.37	20231207	4.52	N	077500	500	114 억	12130543	N	N	1660	N	N
77	20240517	130556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6810	-100	5	-1.45	403068630	59544	66.48	6880	6900	6730	8980	4840	6910	6769.26	55.66	-21182	7010	6960	6900	6850	6790	6985	6875	115	2070	500	4280	10	1	21794015	1484	9.06	0.69	12	0.27	752.00	9867.00	11350	20240223	-40.00	4515	20230517	50.83	11350	-40.00	20240223	5780	17.82	20240118	19100	-64.35	20230915	4750	43.37	20231207	4.52	N	077500	500	114 억	12130543	N	N	1660	N	N
78	20240517	120558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6750	-160	5	-2.32	354728960	52407	58.51	6880	6900	6730	8980	4840	6910	6768.73	55.66	-19961	7010	6960	6900	6850	6790	6985	6875	115	2070	500	4280	10	1	21794015	1471	8.98	0.68	12	0.24	752.00	9867.00	11350	20240223	-40.53	4515	20230517	49.50	11350	-40.53	20240223	5780	16.78	20240118	19100	-64.66	20230915	4750	42.11	20231207	4.52	N	077500	500	114 억	12130543	N	N	1660	N	N
79	20240517	110558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6760	-150	5	-2.17	311214320	45966	51.32	6880	6900	6730	8980	4840	6910	6770.53	55.66	-19066	7010	6960	6900	6850	6790	6985	6875	115	2070	500	4280	10	1	21794015	1473	8.99	0.69	12	0.21	752.00	9867.00	11350	20240223	-40.44	4515	20230517	49.72	11350	-40.44	20240223	5780	16.96	20240118	19100	-64.61	20230915	4750	42.32	20231207	4.52	N	077500	500	114 억	12130543	N	N	1660	N	N
80	20240517	100553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6790	-120	5	-1.74	216347670	31910	35.63	6880	6900	6740	8980	4840	6910	6779.93	55.66	-10149	7010	6960	6900	6850	6790	6985	6875	115	2070	500	4280	10	1	21794015	1480	9.03	0.69	12	0.15	752.00	9867.00	11350	20240223	-40.18	4515	20230517	50.39	11350	-40.18	20240223	5780	17.47	20240118	19100	-64.45	20230915	4750	42.95	20231207	4.52	N	077500	500	114 억	12130543	N	N	1660	N	N
81	20240517	090557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6860	-50	5	-0.72	5130780	746	0.83	6880	6900	6850	8980	4840	6910	6877.72	55.66	-53	7010	6960	6900	6850	6790	6985	6875	115	2070	500	4280	10	1	21794015	1495	9.12	0.70	12	0.00	752.00	9867.00	11350	20240223	-39.56	4515	20230517	51.94	11350	-39.56	20240223	5780	18.69	20240118	19100	-64.08	20230915	4750	44.42	20231207	4.52	N	077500	500	114 억	12130543	N	N	1660	N	N
82	20240516	160553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6910	130	2	1.92	617610030	89468	93.36	6900	6950	6840	8810	4750	6780	6903.14	55.61	12979	6913	6846	6773	6706	6633	6880	6740	115	2030	500	4200	10	1	21794015	1506	9.19	0.70	12	0.41	752.00	9867.00	11350	20240223	-39.12	4515	20230517	53.05	11350	-39.12	20240223	5780	19.55	20240118	19100	-63.82	20230915	4750	45.47	20231207	4.61	N	077500	500	114 억	12120631	N	N	1660	N	N
83	20240516	150552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6920	140	2	2.06	550495130	79756	83.23	6900	6950	6840	8810	4750	6780	6902.24	55.61	10309	6913	6846	6773	6706	6633	6880	6740	115	2030	500	4200	10	1	21794015	1508	9.20	0.70	12	0.37	752.00	9867.00	11350	20240223	-39.03	4515	20230517	53.27	11350	-39.03	20240223	5780	19.72	20240118	19100	-63.77	20230915	4750	45.68	20231207	4.61	N	077500	500	114 억	12120631	N	N	372	N	N
84	20240516	140556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6930	150	2	2.21	410832750	59588	62.18	6900	6950	6840	8810	4750	6780	6894.56	55.61	7515	6913	6846	6773	6706	6633	6880	6740	115	2030	500	4200	10	1	21794015	1510	9.22	0.70	12	0.27	752.00	9867.00	11350	20240223	-38.94	4515	20230517	53.49	11350	-38.94	20240223	5780	19.90	20240118	19100	-63.72	20230915	4750	45.89	20231207	4.61	N	077500	500	114 억	12120631	N	N	372	N	N
85	20240516	130554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6900	120	2	1.77	305438960	44334	46.26	6900	6940	6840	8810	4750	6780	6889.50	55.61	1163	6913	6846	6773	6706	6633	6880	6740	115	2030	500	4200	10	1	21794015	1504	9.18	0.70	12	0.20	752.00	9867.00	11350	20240223	-39.21	4515	20230517	52.82	11350	-39.21	20240223	5780	19.38	20240118	19100	-63.87	20230915	4750	45.26	20231207	4.61	N	077500	500	114 억	12120631	N	N	372	N	N
86	20240516	120551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6890	110	2	1.62	278139460	40375	42.13	6900	6940	6840	8810	4750	6780	6888.90	55.61	1274	6913	6846	6773	6706	6633	6880	6740	115	2030	500	4200	10	1	21794015	1502	9.16	0.70	12	0.19	752.00	9867.00	11350	20240223	-39.30	4515	20230517	52.60	11350	-39.30	20240223	5780	19.20	20240118	19100	-63.93	20230915	4750	45.05	20231207	4.61	N	077500	500	114 억	12120631	N	N	372	N	N
87	20240516	110550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6890	110	2	1.62	249247730	36173	37.75	6900	6940	6840	8810	4750	6780	6890.44	55.61	1113	6913	6846	6773	6706	6633	6880	6740	115	2030	500	4200	10	1	21794015	1502	9.16	0.70	12	0.17	752.00	9867.00	11350	20240223	-39.30	4515	20230517	52.60	11350	-39.30	20240223	5780	19.20	20240118	19100	-63.93	20230915	4750	45.05	20231207	4.61	N	077500	500	114 억	12120631	N	N	372	N	N
88	20240516	100551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6920	140	2	2.06	147857030	21436	22.37	6900	6940	6840	8810	4750	6780	6897.60	55.61	4428	6913	6846	6773	6706	6633	6880	6740	115	2030	500	4200	10	1	21794015	1508	9.20	0.70	12	0.10	752.00	9867.00	11350	20240223	-39.03	4515	20230517	53.27	11350	-39.03	20240223	5780	19.72	20240118	19100	-63.77	20230915	4750	45.68	20231207	4.61	N	077500	500	114 억	12120631	N	N	372	N	N
89	20240516	090552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6900	120	2	1.77	39597610	5756	6.01	6900	6920	6840	8810	4750	6780	6879.36	55.61	1674	6913	6846	6773	6706	6633	6880	6740	115	2030	500	4200	10	1	21794015	1504	9.18	0.70	12	0.03	752.00	9867.00	11350	20240223	-39.21	4515	20230517	52.82	11350	-39.21	20240223	5780	19.38	20240118	19100	-63.87	20230915	4750	45.26	20231207	4.61	N	077500	500	114 억	12120631	N	N	372	N	N
90	20240514	160559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6780	70	2	1.04	633024090	93832	95.67	6720	6840	6700	8720	4700	6710	6745.99	55.51	20628	7003	6856	6773	6626	6543	6815	6585	115	2010	500	4160	10	1	21794015	1478	9.02	0.69	12	0.43	752.00	9867.00	11350	20240223	-40.26	4515	20230517	50.17	11350	-40.26	20240223	5780	17.30	20240118	19100	-64.50	20230915	4750	42.74	20231207	4.58	N	077500	500	114 억	12096853	N	N	372	N	N
91	20240514	150601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6760	50	2	0.75	585544720	86818	88.52	6720	6840	6700	8720	4700	6710	6744.51	55.51	19564	7003	6856	6773	6626	6543	6815	6585	115	2010	500	4160	10	1	21794015	1473	8.99	0.69	12	0.40	752.00	9867.00	11350	20240223	-40.44	4515	20230517	49.72	11350	-40.44	20240223	5780	16.96	20240118	19100	-64.61	20230915	4750	42.32	20231207	4.58	N	077500	500	114 억	12096853	N	N	63	N	N
92	20240514	140559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6760	50	2	0.75	501491190	74362	75.82	6720	6840	6700	8720	4700	6710	6743.92	55.51	13252	7003	6856	6773	6626	6543	6815	6585	115	2010	500	4160	10	1	21794015	1473	8.99	0.69	12	0.34	752.00	9867.00	11350	20240223	-40.44	4515	20230517	49.72	11350	-40.44	20240223	5780	16.96	20240118	19100	-64.61	20230915	4750	42.32	20231207	4.58	N	077500	500	114 억	12096853	N	N	63	N	N
93	20240514	130600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6740	30	2	0.45	377422490	55935	57.03	6720	6840	6700	8720	4700	6710	6747.52	55.51	4804	7003	6856	6773	6626	6543	6815	6585	115	2010	500	4160	10	1	21794015	1469	8.96	0.68	12	0.26	752.00	9867.00	11350	20240223	-40.62	4515	20230517	49.28	11350	-40.62	20240223	5780	16.61	20240118	19100	-64.71	20230915	4750	41.89	20231207	4.58	N	077500	500	114 억	12096853	N	N	63	N	N
94	20240514	120558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6750	40	2	0.60	291098520	43096	43.94	6720	6840	6700	8720	4700	6710	6754.65	55.51	3784	7003	6856	6773	6626	6543	6815	6585	115	2010	500	4160	10	1	21794015	1471	8.98	0.68	12	0.20	752.00	9867.00	11350	20240223	-40.53	4515	20230517	49.50	11350	-40.53	20240223	5780	16.78	20240118	19100	-64.66	20230915	4750	42.11	20231207	4.58	N	077500	500	114 억	12096853	N	N	63	N	N
95	20240514	110558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6790	80	2	1.19	163255440	24197	24.67	6720	6840	6700	8720	4700	6710	6746.93	55.51	1839	7003	6856	6773	6626	6543	6815	6585	115	2010	500	4160	10	1	21794015	1480	9.03	0.69	12	0.11	752.00	9867.00	11350	20240223	-40.18	4515	20230517	50.39	11350	-40.18	20240223	5780	17.47	20240118	19100	-64.45	20230915	4750	42.95	20231207	4.58	N	077500	500	114 억	12096853	N	N	63	N	N
96	20240514	100558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6740	30	2	0.45	87694220	13011	13.27	6720	6840	6700	8720	4700	6710	6740.01	55.51	-3317	7003	6856	6773	6626	6543	6815	6585	115	2010	500	4160	10	1	21794015	1469	8.96	0.68	12	0.06	752.00	9867.00	11350	20240223	-40.62	4515	20230517	49.28	11350	-40.62	20240223	5780	16.61	20240118	19100	-64.71	20230915	4750	41.89	20231207	4.58	N	077500	500	114 억	12096853	N	N	63	N	N
97	20240514	090558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6770	60	2	0.89	18890640	2808	2.86	6720	6840	6720	8720	4700	6710	6727.44	55.51	533	7003	6856	6773	6626	6543	6815	6585	115	2010	500	4160	10	1	21794015	1475	9.00	0.69	12	0.01	752.00	9867.00	11350	20240223	-40.35	4515	20230517	49.94	11350	-40.35	20240223	5780	17.13	20240118	19100	-64.55	20230915	4750	42.53	20231207	4.58	N	077500	500	114 억	12096853	N	N	63	N	N
98	20240513	160557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6710	-140	5	-2.04	661762010	97734	140.16	6830	6920	6690	8900	4800	6850	6771.17	55.44	11984	7090	6970	6900	6780	6710	6935	6745	115	2050	500	4240	10	1	21794015	1462	8.92	0.68	12	0.45	752.00	9867.00	11350	20240223	-40.88	4515	20230517	48.62	11350	-40.88	20240223	5780	16.09	20240118	19100	-64.87	20230915	4750	41.26	20231207	4.51	N	077500	500	114 억	12083442	N	N	63	N	N
99	20240513	150600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6720	-130	5	-1.90	608562370	89809	128.80	6830	6920	6690	8900	4800	6850	6776.18	55.44	7826	7090	6970	6900	6780	6710	6935	6745	115	2050	500	4240	10	1	21794015	1465	8.94	0.68	12	0.41	752.00	9867.00	11350	20240223	-40.79	4515	20230517	48.84	11350	-40.79	20240223	5780	16.26	20240118	19100	-64.82	20230915	4750	41.47	20231207	4.51	N	077500	500	114 억	12083442	N	N	108	N	N
100	20240513	140558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6730	-120	5	-1.75	435607680	64043	91.85	6830	6920	6690	8900	4800	6850	6801.80	55.44	-7841	7090	6970	6900	6780	6710	6935	6745	115	2050	500	4240	10	1	21794015	1467	8.95	0.68	12	0.29	752.00	9867.00	11350	20240223	-40.70	4515	20230517	49.06	11350	-40.70	20240223	5780	16.44	20240118	19100	-64.76	20230915	4750	41.68	20231207	4.51	N	077500	500	114 억	12083442	N	N	108	N	N
101	20240513	130552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6770	-80	5	-1.17	318128890	46582	66.80	6830	6920	6760	8900	4800	6850	6829.44	55.44	-10369	7090	6970	6900	6780	6710	6935	6745	115	2050	500	4240	10	1	21794015	1475	9.00	0.69	12	0.21	752.00	9867.00	11350	20240223	-40.35	4515	20230517	49.94	11350	-40.35	20240223	5780	17.13	20240118	19100	-64.55	20230915	4750	42.53	20231207	4.51	N	077500	500	114 억	12083442	N	N	108	N	N
102	20240513	120558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6840	-10	5	-0.15	276571280	40452	58.01	6830	6920	6770	8900	4800	6850	6837.02	55.44	-10173	7090	6970	6900	6780	6710	6935	6745	115	2050	500	4240	10	1	21794015	1491	9.10	0.69	12	0.19	752.00	9867.00	11350	20240223	-39.74	4515	20230517	51.50	11350	-39.74	20240223	5780	18.34	20240118	19100	-64.19	20230915	4750	44.00	20231207	4.51	N	077500	500	114 억	12083442	N	N	108	N	N
103	20240513	110556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6810	-40	5	-0.58	175183190	25571	36.67	6830	6920	6810	8900	4800	6850	6850.85	55.44	-7603	7090	6970	6900	6780	6710	6935	6745	115	2050	500	4240	10	1	21794015	1484	9.06	0.69	12	0.12	752.00	9867.00	11350	20240223	-40.00	4515	20230517	50.83	11350	-40.00	20240223	5780	17.82	20240118	19100	-64.35	20230915	4750	43.37	20231207	4.51	N	077500	500	114 억	12083442	N	N	108	N	N
104	20240513	100557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6920	70	2	1.02	99228910	14458	20.73	6830	6920	6820	8900	4800	6850	6863.25	55.44	1685	7090	6970	6900	6780	6710	6935	6745	115	2050	500	4240	10	1	21794015	1508	9.20	0.70	12	0.07	752.00	9867.00	11350	20240223	-39.03	4515	20230517	53.27	11350	-39.03	20240223	5780	19.72	20240118	19100	-63.77	20230915	4750	45.68	20231207	4.51	N	077500	500	114 억	12083442	N	N	108	N	N
105	20240513	090558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6850	0	3	0.00	23801050	3485	5.00	6830	6850	6820	8900	4800	6850	6829.56	55.44	256	7090	6970	6900	6780	6710	6935	6745	115	2050	500	4240	10	1	21794015	1493	9.11	0.69	12	0.02	752.00	9867.00	11350	20240223	-39.65	4515	20230517	51.72	11350	-39.65	20240223	5780	18.51	20240118	19100	-64.14	20230915	4750	44.21	20231207	4.51	N	077500	500	114 억	12083442	N	N	108	N	N
106	20240510	160540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6850	-110	5	-1.58	475595220	69025	90.67	6980	7020	6830	9040	4880	6960	6890.29	55.48	-5365	7180	7070	7010	6900	6840	7040	6870	115	2080	500	4310	10	1	21794015	1493	9.11	0.69	12	0.32	752.00	9867.00	11350	20240223	-39.65	4515	20230517	51.72	11350	-39.65	20240223	5780	18.51	20240118	19100	-64.14	20230915	4750	44.21	20231207	4.57	N	077500	500	114 억	12090369	N	N	108	N	N
107	20240510	150545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6880	-80	5	-1.15	446306890	64752	85.05	6980	7020	6830	9040	4880	6960	6892.54	55.48	-5049	7180	7070	7010	6900	6840	7040	6870	115	2080	500	4310	10	1	21794015	1499	9.15	0.70	12	0.30	752.00	9867.00	11350	20240223	-39.38	4515	20230517	52.38	11350	-39.38	20240223	5780	19.03	20240118	19100	-63.98	20230915	4750	44.84	20231207	4.57	N	077500	500	114 억	12090369	N	N	311	N	N
108	20240510	140548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6870	-90	5	-1.29	401802500	58263	76.53	6980	7020	6830	9040	4880	6960	6896.34	55.48	-7633	7180	7070	7010	6900	6840	7040	6870	115	2080	500	4310	10	1	21794015	1497	9.14	0.70	12	0.27	752.00	9867.00	11350	20240223	-39.47	4515	20230517	52.16	11350	-39.47	20240223	5780	18.86	20240118	19100	-64.03	20230915	4750	44.63	20231207	4.57	N	077500	500	114 억	12090369	N	N	311	N	N
109	20240510	130541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6840	-120	5	-1.72	366835240	53159	69.83	6980	7020	6830	9040	4880	6960	6900.70	55.48	-7162	7180	7070	7010	6900	6840	7040	6870	115	2080	500	4310	10	1	21794015	1491	9.10	0.69	12	0.24	752.00	9867.00	11350	20240223	-39.74	4515	20230517	51.50	11350	-39.74	20240223	5780	18.34	20240118	19100	-64.19	20230915	4750	44.00	20231207	4.57	N	077500	500	114 억	12090369	N	N	311	N	N
110	20240510	120540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6870	-90	5	-1.29	302014910	43694	57.39	6980	7020	6860	9040	4880	6960	6912.03	55.48	-7699	7180	7070	7010	6900	6840	7040	6870	115	2080	500	4310	10	1	21794015	1497	9.14	0.70	12	0.20	752.00	9867.00	11350	20240223	-39.47	4515	20230517	52.16	11350	-39.47	20240223	5780	18.86	20240118	19100	-64.03	20230915	4750	44.63	20231207	4.57	N	077500	500	114 억	12090369	N	N	311	N	N
111	20240510	110542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6910	-50	5	-0.72	244819730	35380	46.47	6980	7020	6860	9040	4880	6960	6919.70	55.48	-6497	7180	7070	7010	6900	6840	7040	6870	115	2080	500	4310	10	1	21794015	1506	9.19	0.70	12	0.16	752.00	9867.00	11350	20240223	-39.12	4515	20230517	53.05	11350	-39.12	20240223	5780	19.55	20240118	19100	-63.82	20230915	4750	45.47	20231207	4.57	N	077500	500	114 억	12090369	N	N	311	N	N
112	20240510	100542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6920	-40	5	-0.57	143468020	20677	27.16	6980	7020	6900	9040	4880	6960	6938.51	55.48	-1473	7180	7070	7010	6900	6840	7040	6870	115	2080	500	4310	10	1	21794015	1508	9.20	0.70	12	0.09	752.00	9867.00	11350	20240223	-39.03	4515	20230517	53.27	11350	-39.03	20240223	5780	19.72	20240118	19100	-63.77	20230915	4750	45.68	20231207	4.57	N	077500	500	114 억	12090369	N	N	311	N	N
113	20240510	090543	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7010	50	2	0.72	17310910	2477	3.25	6980	7020	6980	9040	4880	6960	6988.87	55.48	-1054	7180	7070	7010	6900	6840	7040	6870	115	2080	500	4310	10	1	21794015	1528	9.32	0.71	12	0.01	752.00	9867.00	11350	20240223	-38.24	4515	20230517	55.26	11350	-38.24	20240223	5780	21.28	20240118	19100	-63.30	20230915	4750	47.58	20231207	4.57	N	077500	500	114 억	12090369	N	N	311	N	N
114	20240509	160553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6960	-120	5	-1.69	530593720	75754	119.21	7120	7120	6950	9200	4960	7080	7004.17	55.67	-38794	7220	7150	7070	7000	6920	7155	7005	115	2120	500	4380	10	1	21794015	1517	9.26	0.71	12	0.35	752.00	9867.00	11350	20240223	-38.68	4515	20230517	54.15	11350	-38.68	20240223	5780	20.42	20240118	19100	-63.56	20230915	4750	46.53	20231207	4.54	N	077500	500	114 억	12133668	N	N	311	N	N
115	20240509	150554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6970	-110	5	-1.55	500927620	71493	112.51	7120	7120	6950	9200	4960	7080	7006.67	55.67	-37159	7220	7150	7070	7000	6920	7155	7005	115	2120	500	4380	10	1	21794015	1519	9.27	0.71	12	0.33	752.00	9867.00	11350	20240223	-38.59	4515	20230517	54.37	11350	-38.59	20240223	5780	20.59	20240118	19100	-63.51	20230915	4750	46.74	20231207	4.54	N	077500	500	114 억	12133668	N	N	397	N	N
116	20240509	140541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7010	-70	5	-0.99	443284880	63250	99.54	7120	7120	6950	9200	4960	7080	7008.46	55.67	-32509	7220	7150	7070	7000	6920	7155	7005	115	2120	500	4380	10	1	21794015	1528	9.32	0.71	12	0.29	752.00	9867.00	11350	20240223	-38.24	4515	20230517	55.26	11350	-38.24	20240223	5780	21.28	20240118	19100	-63.30	20230915	4750	47.58	20231207	4.54	N	077500	500	114 억	12133668	N	N	397	N	N
117	20240509	130542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7050	-30	5	-0.42	384519480	54903	86.40	7120	7120	6950	9200	4960	7080	7003.62	55.67	-28920	7220	7150	7070	7000	6920	7155	7005	115	2120	500	4380	10	1	21794015	1536	9.38	0.71	12	0.25	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.54	N	077500	500	114 억	12133668	N	N	397	N	N
118	20240509	120544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6970	-110	5	-1.55	297057680	42397	66.72	7120	7120	6950	9200	4960	7080	7006.57	55.67	-25823	7220	7150	7070	7000	6920	7155	7005	115	2120	500	4380	10	1	21794015	1519	9.27	0.71	12	0.19	752.00	9867.00	11350	20240223	-38.59	4515	20230517	54.37	11350	-38.59	20240223	5780	20.59	20240118	19100	-63.51	20230915	4750	46.74	20231207	4.54	N	077500	500	114 억	12133668	N	N	397	N	N
119	20240509	110534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6990	-90	5	-1.27	228419230	32553	51.23	7120	7120	6960	9200	4960	7080	7016.84	55.67	-18977	7220	7150	7070	7000	6920	7155	7005	115	2120	500	4380	10	1	21794015	1523	9.30	0.71	12	0.15	752.00	9867.00	11350	20240223	-38.41	4515	20230517	54.82	11350	-38.41	20240223	5780	20.93	20240118	19100	-63.40	20230915	4750	47.16	20231207	4.54	N	077500	500	114 억	12133668	N	N	397	N	N
120	20240509	100536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7050	-30	5	-0.42	85077310	12064	18.98	7120	7120	7020	9200	4960	7080	7052.16	55.67	-4807	7220	7150	7070	7000	6920	7155	7005	115	2120	500	4380	10	1	21794015	1536	9.38	0.71	12	0.06	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.54	N	077500	500	114 억	12133668	N	N	397	N	N
121	20240509	090534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7050	-30	5	-0.42	14567810	2061	3.24	7120	7120	7030	9200	4960	7080	7068.32	55.67	-242	7220	7150	7070	7000	6920	7155	7005	115	2120	500	4380	10	1	21794015	1536	9.38	0.71	12	0.01	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.54	N	077500	500	114 억	12133668	N	N	397	N	N
122	20240508	160532	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7080	10	2	0.14	448787150	63543	62.78	7080	7140	6990	9190	4950	7070	7062.66	55.66	3358	7250	7160	7090	7000	6930	7125	6965	115	2120	500	4380	10	1	21794015	1543	9.41	0.72	12	0.29	752.00	9867.00	11350	20240223	-37.62	4515	20230517	56.81	11350	-37.62	20240223	5780	22.49	20240118	19100	-62.93	20230915	4750	49.05	20231207	4.57	N	077500	500	114 억	12129898	N	N	397	N	N
123	20240508	150536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7110	40	2	0.57	424272220	60082	59.36	7080	7140	6990	9190	4950	7070	7061.55	55.66	2082	7250	7160	7090	7000	6930	7125	6965	115	2120	500	4380	10	1	21794015	1550	9.45	0.72	12	0.28	752.00	9867.00	11350	20240223	-37.36	4515	20230517	57.48	11350	-37.36	20240223	5780	23.01	20240118	19100	-62.77	20230915	4750	49.68	20231207	4.57	N	077500	500	114 억	12129898	N	N	2467	N	N
124	20240508	140530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7070	0	3	0.00	297163320	42167	41.66	7080	7100	6990	9190	4950	7070	7047.30	55.66	-3544	7250	7160	7090	7000	6930	7125	6965	115	2120	500	4380	10	1	21794015	1541	9.40	0.72	12	0.19	752.00	9867.00	11350	20240223	-37.71	4515	20230517	56.59	11350	-37.71	20240223	5780	22.32	20240118	19100	-62.98	20230915	4750	48.84	20231207	4.57	N	077500	500	114 억	12129898	N	N	2467	N	N
125	20240508	130528	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7070	0	3	0.00	273716600	38846	38.38	7080	7100	6990	9190	4950	7070	7046.20	55.66	-4882	7250	7160	7090	7000	6930	7125	6965	115	2120	500	4380	10	1	21794015	1541	9.40	0.72	12	0.18	752.00	9867.00	11350	20240223	-37.71	4515	20230517	56.59	11350	-37.71	20240223	5780	22.32	20240118	19100	-62.98	20230915	4750	48.84	20231207	4.57	N	077500	500	114 억	12129898	N	N	2467	N	N
126	20240508	120530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7070	0	3	0.00	208256210	29601	29.25	7080	7090	6990	9190	4950	7070	7035.45	55.66	-1972	7250	7160	7090	7000	6930	7125	6965	115	2120	500	4380	10	1	21794015	1541	9.40	0.72	12	0.14	752.00	9867.00	11350	20240223	-37.71	4515	20230517	56.59	11350	-37.71	20240223	5780	22.32	20240118	19100	-62.98	20230915	4750	48.84	20231207	4.57	N	077500	500	114 억	12129898	N	N	2467	N	N
127	20240508	110606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7070	0	3	0.00	173610190	24692	24.40	7080	7090	6990	9190	4950	7070	7031.03	55.66	-3177	7250	7160	7090	7000	6930	7125	6965	115	2120	500	4380	10	1	21794015	1541	9.40	0.72	12	0.11	752.00	9867.00	11350	20240223	-37.71	4515	20230517	56.59	11350	-37.71	20240223	5780	22.32	20240118	19100	-62.98	20230915	4750	48.84	20231207	4.57	N	077500	500	114 억	12129898	N	N	2467	N	N
128	20240508	100537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7020	-50	5	-0.71	113407710	16141	15.95	7080	7090	6990	9190	4950	7070	7026.06	55.66	-4749	7250	7160	7090	7000	6930	7125	6965	115	2120	500	4380	10	1	21794015	1530	9.34	0.71	12	0.07	752.00	9867.00	11350	20240223	-38.15	4515	20230517	55.48	11350	-38.15	20240223	5780	21.45	20240118	19100	-63.25	20230915	4750	47.79	20231207	4.57	N	077500	500	114 억	12129898	N	N	2467	N	N
129	20240508	090536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7050	-20	5	-0.28	8753470	1239	1.22	7080	7080	7050	9190	4950	7070	7064.95	55.66	-871	7250	7160	7090	7000	6930	7125	6965	115	2120	500	4380	10	1	21794015	1536	9.38	0.71	12	0.01	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.57	N	077500	500	114 억	12129898	N	N	2467	N	N
130	20240503	160546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7030	0	3	0.00	674462770	95725	163.42	7050	7120	7000	9130	4930	7030	7045.85	55.61	4887	7136	7082	7016	6962	6896	7110	6990	115	2100	500	4350	10	1	21794015	1532	9.35	0.71	12	0.44	752.00	9867.00	11350	20240223	-38.06	4515	20230517	55.70	11350	-38.06	20240223	5780	21.63	20240118	19100	-63.19	20230915	4750	48.00	20231207	4.60	N	077500	500	114 억	12118874	N	N	320	N	N
131	20240503	150546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7020	-10	5	-0.14	639803290	90793	155.00	7050	7120	7000	9130	4930	7030	7046.83	55.61	6239	7136	7082	7016	6962	6896	7110	6990	115	2100	500	4350	10	1	21794015	1530	9.34	0.71	12	0.42	752.00	9867.00	11350	20240223	-38.15	4515	20230517	55.48	11350	-38.15	20240223	5780	21.45	20240118	19100	-63.25	20230915	4750	47.79	20231207	4.60	N	077500	500	114 억	12118874	N	N	53	N	N
132	20240503	140546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7080	50	2	0.71	583977240	82861	141.46	7050	7120	7000	9130	4930	7030	7047.67	55.61	8244	7136	7082	7016	6962	6896	7110	6990	115	2100	500	4350	10	1	21794015	1543	9.41	0.72	12	0.38	752.00	9867.00	11350	20240223	-37.62	4515	20230517	56.81	11350	-37.62	20240223	5780	22.49	20240118	19100	-62.93	20230915	4750	49.05	20231207	4.60	N	077500	500	114 억	12118874	N	N	53	N	N
133	20240503	130547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7090	60	2	0.85	519690990	73788	125.97	7050	7120	7000	9130	4930	7030	7043.03	55.61	7416	7136	7082	7016	6962	6896	7110	6990	115	2100	500	4350	10	1	21794015	1545	9.43	0.72	12	0.34	752.00	9867.00	11350	20240223	-37.53	4515	20230517	57.03	11350	-37.53	20240223	5780	22.66	20240118	19100	-62.88	20230915	4750	49.26	20231207	4.60	N	077500	500	114 억	12118874	N	N	53	N	N
134	20240503	120544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7050	20	2	0.28	441062900	62646	106.95	7050	7120	7000	9130	4930	7030	7040.56	55.61	3358	7136	7082	7016	6962	6896	7110	6990	115	2100	500	4350	10	1	21794015	1536	9.38	0.71	12	0.29	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.60	N	077500	500	114 억	12118874	N	N	53	N	N
135	20240503	110543	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7010	-20	5	-0.28	398866470	56634	96.68	7050	7120	7000	9130	4930	7030	7042.88	55.61	1970	7136	7082	7016	6962	6896	7110	6990	115	2100	500	4350	10	1	21794015	1528	9.32	0.71	12	0.26	752.00	9867.00	11350	20240223	-38.24	4515	20230517	55.26	11350	-38.24	20240223	5780	21.28	20240118	19100	-63.30	20230915	4750	47.58	20231207	4.60	N	077500	500	114 억	12118874	N	N	53	N	N
136	20240503	100542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7040	10	2	0.14	187385070	26564	45.35	7050	7120	7020	9130	4930	7030	7054.10	55.61	-3967	7136	7082	7016	6962	6896	7110	6990	115	2100	500	4350	10	1	21794015	1534	9.36	0.71	12	0.12	752.00	9867.00	11350	20240223	-37.97	4515	20230517	55.92	11350	-37.97	20240223	5780	21.80	20240118	19100	-63.14	20230915	4750	48.21	20231207	4.60	N	077500	500	114 억	12118874	N	N	53	N	N
137	20240503	090540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7120	90	2	1.28	21590340	3053	5.21	7050	7120	7040	9130	4930	7030	7071.84	55.61	999	7136	7082	7016	6962	6896	7110	6990	115	2100	500	4350	10	1	21794015	1552	9.47	0.72	12	0.01	752.00	9867.00	11350	20240223	-37.27	4515	20230517	57.70	11350	-37.27	20240223	5780	23.18	20240118	19100	-62.72	20230915	4750	49.89	20231207	4.60	N	077500	500	114 억	12118874	N	N	53	N	N
138	20240502	160538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7030	10	2	0.14	407409250	58132	59.82	7000	7070	6950	9120	4920	7020	7008.17	55.63	-5252	7340	7180	7100	6940	6860	7140	6900	115	2100	500	4350	10	1	21794015	1532	9.35	0.71	12	0.27	752.00	9867.00	11350	20240223	-38.06	4515	20230517	55.70	11350	-38.06	20240223	5780	21.63	20240118	19100	-63.19	20230915	4750	48.00	20231207	4.61	N	077500	500	114 억	12123664	N	N	39	N	N
139	20240502	150541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7050	30	2	0.43	376035870	53673	55.23	7000	7070	6950	9120	4920	7020	7006.05	55.63	-4038	7340	7180	7100	6940	6860	7140	6900	115	2100	500	4350	10	1	21794015	1536	9.38	0.71	12	0.25	752.00	9867.00	11350	20240223	-37.89	4515	20230517	56.15	11350	-37.89	20240223	5780	21.97	20240118	19100	-63.09	20230915	4750	48.42	20231207	4.61	N	077500	500	114 억	12123664	N	N	46	N	N
140	20240502	140538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7040	20	2	0.28	308913570	44123	45.40	7000	7070	6950	9120	4920	7020	7001.19	55.63	-506	7340	7180	7100	6940	6860	7140	6900	115	2100	500	4350	10	1	21794015	1534	9.36	0.71	12	0.20	752.00	9867.00	11350	20240223	-37.97	4515	20230517	55.92	11350	-37.97	20240223	5780	21.80	20240118	19100	-63.14	20230915	4750	48.21	20231207	4.61	N	077500	500	114 억	12123664	N	N	46	N	N
141	20240502	130537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7020	0	3	0.00	280238280	40046	41.21	7000	7070	6950	9120	4920	7020	6997.91	55.63	1160	7340	7180	7100	6940	6860	7140	6900	115	2100	500	4350	10	1	21794015	1530	9.34	0.71	12	0.18	752.00	9867.00	11350	20240223	-38.15	4515	20230517	55.48	11350	-38.15	20240223	5780	21.45	20240118	19100	-63.25	20230915	4750	47.79	20231207	4.61	N	077500	500	114 억	12123664	N	N	46	N	N
142	20240502	120535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7010	-10	5	-0.14	255075220	36461	37.52	7000	7070	6950	9120	4920	7020	6995.84	55.63	2075	7340	7180	7100	6940	6860	7140	6900	115	2100	500	4350	10	1	21794015	1528	9.32	0.71	12	0.17	752.00	9867.00	11350	20240223	-38.24	4515	20230517	55.26	11350	-38.24	20240223	5780	21.28	20240118	19100	-63.30	20230915	4750	47.58	20231207	4.61	N	077500	500	114 억	12123664	N	N	46	N	N
143	20240502	110535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7010	-10	5	-0.14	234061820	33462	34.43	7000	7070	6950	9120	4920	7020	6994.85	55.63	3564	7340	7180	7100	6940	6860	7140	6900	115	2100	500	4350	10	1	21794015	1528	9.32	0.71	12	0.15	752.00	9867.00	11350	20240223	-38.24	4515	20230517	55.26	11350	-38.24	20240223	5780	21.28	20240118	19100	-63.30	20230915	4750	47.58	20231207	4.61	N	077500	500	114 억	12123664	N	N	46	N	N
144	20240502	100533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7030	10	2	0.14	166244080	23808	24.50	7000	7030	6950	9120	4920	7020	6982.70	55.63	10344	7340	7180	7100	6940	6860	7140	6900	115	2100	500	4350	10	1	21794015	1532	9.35	0.71	12	0.11	752.00	9867.00	11350	20240223	-38.06	4515	20230517	55.70	11350	-38.06	20240223	5780	21.63	20240118	19100	-63.19	20230915	4750	48.00	20231207	4.61	N	077500	500	114 억	12123664	N	N	46	N	N
145	20240502	090534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7000	-20	5	-0.28	21672190	3100	3.19	7000	7020	6960	9120	4920	7020	6991.01	55.63	1003	7340	7180	7100	6940	6860	7140	6900	115	2100	500	4350	10	1	21794015	1526	9.31	0.71	12	0.01	752.00	9867.00	11350	20240223	-38.33	4515	20230517	55.04	11350	-38.33	20240223	5780	21.11	20240118	19100	-63.35	20230915	4750	47.37	20231207	4.61	N	077500	500	114 억	12123664	N	N	46	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History