KissMeData/088790/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160727	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	0	3	0.00	67611045	30261	112.42	2220	2305	2205	2915	1575	2245	2234.12	1.67	-19	2295	2270	2235	2210	2175	2252	2192	62	670	500	1520	5	1	12447744	279	6.38	0.26	12	0.24	352.00	8626.00	2850	20230524	-21.23	1920	20231030	16.93	2530	-11.26	20240513	1921	16.87	20240118	2820	-20.39	20230531	1920	16.93	20231030	0.09	N	088790	500	62 억	207725	N	N	0	N	N
3	20240531	150723	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	-25	5	-1.11	65859785	29480	109.52	2220	2305	2205	2915	1575	2245	2233.90	1.67	91	2295	2270	2235	2210	2175	2252	2192	62	670	500	1520	5	1	12447744	276	6.31	0.26	12	0.24	352.00	8626.00	2850	20230524	-22.11	1920	20231030	15.62	2530	-12.25	20240513	1921	15.56	20240118	2820	-21.28	20230531	1920	15.62	20231030	0.09	N	088790	500	62 억	207725	N	N	0	N	N
4	20240531	140724	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	0	3	0.00	52617205	23541	87.46	2220	2305	2205	2915	1575	2245	2234.97	1.67	-345	2295	2270	2235	2210	2175	2252	2192	62	670	500	1520	5	1	12447744	279	6.38	0.26	12	0.19	352.00	8626.00	2850	20230524	-21.23	1920	20231030	16.93	2530	-11.26	20240513	1921	16.87	20240118	2820	-20.39	20230531	1920	16.93	20231030	0.09	N	088790	500	62 억	207725	N	N	0	N	N
5	20240531	130728	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	30	2	1.34	47752945	21383	79.44	2220	2305	2205	2915	1575	2245	2233.00	1.67	-938	2295	2270	2235	2210	2175	2252	2192	62	670	500	1520	5	1	12447744	283	6.46	0.26	12	0.17	352.00	8626.00	2850	20230524	-20.18	1920	20231030	18.49	2530	-10.08	20240513	1921	18.43	20240118	2820	-19.33	20230531	1920	18.49	20231030	0.09	N	088790	500	62 억	207725	N	N	0	N	N
6	20240531	120732	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	15	2	0.67	42586740	19105	70.98	2220	2305	2205	2915	1575	2245	2228.76	1.67	-1065	2295	2270	2235	2210	2175	2252	2192	62	670	500	1520	5	1	12447744	281	6.42	0.26	12	0.15	352.00	8626.00	2850	20230524	-20.70	1920	20231030	17.71	2530	-10.67	20240513	1921	17.65	20240118	2820	-19.86	20230531	1920	17.71	20231030	0.09	N	088790	500	62 억	207725	N	N	0	N	N
7	20240531	110728	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	0	3	0.00	35965015	16179	60.11	2220	2245	2205	2915	1575	2245	2222.41	1.67	-1597	2295	2270	2235	2210	2175	2252	2192	62	670	500	1520	5	1	12447744	279	6.38	0.26	12	0.13	352.00	8626.00	2850	20230524	-21.23	1920	20231030	16.93	2530	-11.26	20240513	1921	16.87	20240118	2820	-20.39	20230531	1920	16.93	20231030	0.09	N	088790	500	62 억	207725	N	N	0	N	N
8	20240531	100729	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-40	5	-1.78	19689125	8872	32.96	2220	2225	2205	2915	1575	2245	2218.07	1.67	-1733	2295	2270	2235	2210	2175	2252	2192	62	670	500	1520	5	1	12447744	274	6.26	0.26	12	0.07	352.00	8626.00	2850	20230524	-22.63	1920	20231030	14.84	2530	-12.85	20240513	1921	14.78	20240118	2820	-21.81	20230531	1920	14.84	20231030	0.09	N	088790	500	62 억	207725	N	N	0	N	N
9	20240531	090727	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-35	5	-1.56	9337355	4207	15.63	2220	2225	2210	2915	1575	2245	2216.90	1.67	-1875	2295	2270	2235	2210	2175	2252	2192	62	670	500	1520	5	1	12447744	275	6.28	0.26	12	0.03	352.00	8626.00	2850	20230524	-22.46	1920	20231030	15.10	2530	-12.65	20240513	1921	15.04	20240118	2820	-21.63	20230531	1920	15.10	20231030	0.09	N	088790	500	62 억	207725	N	N	0	N	N
10	20240530	160723	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	-25	5	-1.10	60054615	26916	157.87	2260	2260	2200	2950	1590	2270	2230.54	1.68	-2092	2323	2296	2283	2256	2243	2290	2250	62	680	500	1540	5	1	12447744	279	6.38	0.26	12	0.22	352.00	8626.00	2890	20230523	-22.32	1920	20231030	16.93	2530	-11.26	20240513	1921	16.87	20240118	2820	-20.39	20230531	1920	16.93	20231030	0.08	N	088790	500	62 억	209739	N	N	0	N	N
11	20240530	150725	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-45	5	-1.98	53385745	23931	140.36	2260	2260	2200	2950	1590	2270	2230.08	1.68	-2046	2323	2296	2283	2256	2243	2290	2250	62	680	500	1540	5	1	12447744	277	6.32	0.26	12	0.19	352.00	8626.00	2890	20230523	-23.01	1920	20231030	15.89	2530	-12.06	20240513	1921	15.83	20240118	2820	-21.10	20230531	1920	15.89	20231030	0.08	N	088790	500	62 억	209739	N	N	0	N	N
12	20240530	140724	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-65	5	-2.86	41089655	18394	107.88	2260	2260	2200	2950	1590	2270	2232.97	1.68	-1536	2323	2296	2283	2256	2243	2290	2250	62	680	500	1540	5	1	12447744	274	6.26	0.26	12	0.15	352.00	8626.00	2890	20230523	-23.70	1920	20231030	14.84	2530	-12.85	20240513	1921	14.78	20240118	2820	-21.81	20230531	1920	14.84	20231030	0.08	N	088790	500	62 억	209739	N	N	0	N	N
13	20240530	130725	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	-50	5	-2.20	37020575	16552	97.08	2260	2260	2210	2950	1590	2270	2235.71	1.68	-1258	2323	2296	2283	2256	2243	2290	2250	62	680	500	1540	5	1	12447744	276	6.31	0.26	12	0.13	352.00	8626.00	2890	20230523	-23.18	1920	20231030	15.62	2530	-12.25	20240513	1921	15.56	20240118	2820	-21.28	20230531	1920	15.62	20231030	0.08	N	088790	500	62 억	209739	N	N	0	N	N
14	20240530	120724	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-45	5	-1.98	32341835	14445	84.72	2260	2260	2210	2950	1590	2270	2237.99	1.68	-972	2323	2296	2283	2256	2243	2290	2250	62	680	500	1540	5	1	12447744	277	6.32	0.26	12	0.12	352.00	8626.00	2890	20230523	-23.01	1920	20231030	15.89	2530	-12.06	20240513	1921	15.83	20240118	2820	-21.10	20230531	1920	15.89	20231030	0.08	N	088790	500	62 억	209739	N	N	0	N	N
15	20240530	110725	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	-55	5	-2.42	28451910	12697	74.47	2260	2260	2210	2950	1590	2270	2239.79	1.68	-686	2323	2296	2283	2256	2243	2290	2250	62	680	500	1540	5	1	12447744	276	6.29	0.26	12	0.10	352.00	8626.00	2890	20230523	-23.36	1920	20231030	15.36	2530	-12.45	20240513	1921	15.30	20240118	2820	-21.45	20230531	1920	15.36	20231030	0.08	N	088790	500	62 억	209739	N	N	0	N	N
16	20240530	100725	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-30	5	-1.32	15217790	6757	39.63	2260	2260	2240	2950	1590	2270	2250.91	1.68	-409	2323	2296	2283	2256	2243	2290	2250	62	680	500	1540	5	1	12447744	279	6.36	0.26	12	0.05	352.00	8626.00	2890	20230523	-22.49	1920	20231030	16.67	2530	-11.46	20240513	1921	16.61	20240118	2820	-20.57	20230531	1920	16.67	20231030	0.08	N	088790	500	62 억	209739	N	N	0	N	N
17	20240530	090724	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-20	5	-0.88	3639670	1610	9.44	2260	2260	2250	2950	1590	2270	2257.14	1.68	-79	2323	2296	2283	2256	2243	2290	2250	62	680	500	1540	5	1	12447744	280	6.39	0.26	12	0.01	352.00	8626.00	2890	20230523	-22.15	1920	20231030	17.19	2530	-11.07	20240513	1921	17.13	20240118	2820	-20.21	20230531	1920	17.19	20231030	0.08	N	088790	500	62 억	209739	N	N	0	N	N
18	20240529	160718	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-30	5	-1.30	38963535	17048	80.11	2280	2310	2270	2990	1610	2300	2284.69	1.69	332	2386	2342	2321	2277	2256	2332	2267	62	690	500	1560	5	1	12447744	283	6.45	0.26	12	0.14	352.00	8626.00	2910	20230522	-21.99	1920	20231030	18.23	2530	-10.28	20240513	1921	18.17	20240118	2820	-19.50	20230531	1920	18.23	20231030	0.09	N	088790	500	62 억	209894	N	N	0	N	N
19	20240529	150717	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-25	5	-1.09	37263145	16299	76.59	2280	2310	2270	2990	1610	2300	2285.39	1.69	469	2386	2342	2321	2277	2256	2332	2267	62	690	500	1560	5	1	12447744	283	6.46	0.26	12	0.13	352.00	8626.00	2910	20230522	-21.82	1920	20231030	18.49	2530	-10.08	20240513	1921	18.43	20240118	2820	-19.33	20230531	1920	18.49	20231030	0.09	N	088790	500	62 억	209894	N	N	0	N	N
20	20240529	140718	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-25	5	-1.09	35854980	15679	73.67	2280	2310	2275	2990	1610	2300	2285.99	1.69	461	2386	2342	2321	2277	2256	2332	2267	62	690	500	1560	5	1	12447744	283	6.46	0.26	12	0.13	352.00	8626.00	2910	20230522	-21.82	1920	20231030	18.49	2530	-10.08	20240513	1921	18.43	20240118	2820	-19.33	20230531	1920	18.49	20231030	0.09	N	088790	500	62 억	209894	N	N	0	N	N
21	20240529	130720	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-15	5	-0.65	31206975	13637	64.08	2280	2310	2275	2990	1610	2300	2287.56	1.69	461	2386	2342	2321	2277	2256	2332	2267	62	690	500	1560	5	1	12447744	284	6.49	0.26	12	0.11	352.00	8626.00	2910	20230522	-21.48	1920	20231030	19.01	2530	-9.68	20240513	1921	18.95	20240118	2820	-18.97	20230531	1920	19.01	20231030	0.09	N	088790	500	62 억	209894	N	N	0	N	N
22	20240529	120723	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-15	5	-0.65	30600420	13371	62.83	2280	2310	2275	2990	1610	2300	2287.71	1.69	461	2386	2342	2321	2277	2256	2332	2267	62	690	500	1560	5	1	12447744	284	6.49	0.26	12	0.11	352.00	8626.00	2910	20230522	-21.48	1920	20231030	19.01	2530	-9.68	20240513	1921	18.95	20240118	2820	-18.97	20230531	1920	19.01	20231030	0.09	N	088790	500	62 억	209894	N	N	0	N	N
23	20240529	110720	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-15	5	-0.65	11236145	4899	23.02	2280	2310	2280	2990	1610	2300	2292.05	1.69	499	2386	2342	2321	2277	2256	2332	2267	62	690	500	1560	5	1	12447744	284	6.49	0.26	12	0.04	352.00	8626.00	2910	20230522	-21.48	1920	20231030	19.01	2530	-9.68	20240513	1921	18.95	20240118	2820	-18.97	20230531	1920	19.01	20231030	0.09	N	088790	500	62 억	209894	N	N	0	N	N
24	20240529	100718	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	0	3	0.00	9262595	4038	18.97	2280	2310	2280	2990	1610	2300	2292.02	1.69	472	2386	2342	2321	2277	2256	2332	2267	62	690	500	1560	5	1	12447744	286	6.53	0.27	12	0.03	352.00	8626.00	2910	20230522	-20.96	1920	20231030	19.79	2530	-9.09	20240513	1921	19.73	20240118	2820	-18.44	20230531	1920	19.79	20231030	0.09	N	088790	500	62 억	209894	N	N	0	N	N
25	20240529	090715	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-10	5	-0.43	3264530	1423	6.69	2280	2290	2280	2990	1610	2300	2283.09	1.69	0	2386	2342	2321	2277	2256	2332	2267	62	690	500	1560	5	1	12447744	285	6.51	0.27	12	0.01	352.00	8626.00	2910	20230522	-21.31	1920	20231030	19.27	2530	-9.49	20240513	1921	19.21	20240118	2820	-18.79	20230531	1920	19.27	20231030	0.09	N	088790	500	62 억	209894	N	N	0	N	N
26	20240528	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	-35	5	-1.50	49606460	21282	110.64	2335	2365	2300	3035	1635	2335	2330.91	1.68	711	2385	2360	2330	2305	2275	2345	2290	62	700	500	1580	5	1	12447744	286	6.53	0.27	12	0.17	352.00	8626.00	2910	20230522	-20.96	1920	20231030	19.79	2530	-9.09	20240513	1921	19.73	20240118	2820	-18.44	20230531	1920	19.79	20231030	0.09	N	088790	500	62 억	209705	N	N	0	N	N
27	20240528	150716	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	-20	5	-0.86	47172750	20227	105.16	2335	2365	2310	3035	1635	2335	2332.16	1.68	785	2385	2360	2330	2305	2275	2345	2290	62	700	500	1580	5	1	12447744	288	6.58	0.27	12	0.16	352.00	8626.00	2910	20230522	-20.45	1920	20231030	20.57	2530	-8.50	20240513	1921	20.51	20240118	2820	-17.91	20230531	1920	20.57	20231030	0.09	N	088790	500	62 억	209705	N	N	0	N	N
28	20240528	140717	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-15	5	-0.64	42197920	18081	94.00	2335	2365	2310	3035	1635	2335	2333.83	1.68	891	2385	2360	2330	2305	2275	2345	2290	62	700	500	1580	5	1	12447744	289	6.59	0.27	12	0.15	352.00	8626.00	2910	20230522	-20.27	1920	20231030	20.83	2530	-8.30	20240513	1921	20.77	20240118	2820	-17.73	20230531	1920	20.83	20231030	0.09	N	088790	500	62 억	209705	N	N	0	N	N
29	20240528	130714	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	-20	5	-0.86	38501040	16486	85.71	2335	2365	2310	3035	1635	2335	2335.38	1.68	891	2385	2360	2330	2305	2275	2345	2290	62	700	500	1580	5	1	12447744	288	6.58	0.27	12	0.13	352.00	8626.00	2910	20230522	-20.45	1920	20231030	20.57	2530	-8.50	20240513	1921	20.51	20240118	2820	-17.91	20230531	1920	20.57	20231030	0.09	N	088790	500	62 억	209705	N	N	0	N	N
30	20240528	120715	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-5	5	-0.21	29278145	12518	65.08	2335	2365	2330	3035	1635	2335	2338.89	1.68	1242	2385	2360	2330	2305	2275	2345	2290	62	700	500	1580	5	1	12447744	290	6.62	0.27	12	0.10	352.00	8626.00	2910	20230522	-19.93	1920	20231030	21.35	2530	-7.91	20240513	1921	21.29	20240118	2820	-17.38	20230531	1920	21.35	20231030	0.09	N	088790	500	62 억	209705	N	N	0	N	N
31	20240528	110659	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	0	3	0.00	24269740	10372	53.92	2335	2365	2330	3035	1635	2335	2339.94	1.68	1268	2385	2360	2330	2305	2275	2345	2290	62	700	500	1580	5	1	12447744	291	6.63	0.27	12	0.08	352.00	8626.00	2910	20230522	-19.76	1920	20231030	21.61	2530	-7.71	20240513	1921	21.55	20240118	2820	-17.20	20230531	1920	21.61	20231030	0.09	N	088790	500	62 억	209705	N	N	0	N	N
32	20240528	100715	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	5	2	0.21	14847000	6345	32.99	2335	2365	2330	3035	1635	2335	2339.97	1.68	1298	2385	2360	2330	2305	2275	2345	2290	62	700	500	1580	5	1	12447744	291	6.65	0.27	12	0.05	352.00	8626.00	2910	20230522	-19.59	1920	20231030	21.88	2530	-7.51	20240513	1921	21.81	20240118	2820	-17.02	20230531	1920	21.88	20231030	0.09	N	088790	500	62 억	209705	N	N	0	N	N
33	20240528	090717	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	30	2	1.28	7377785	3158	16.42	2335	2365	2335	3035	1635	2335	2336.23	1.68	1903	2385	2360	2330	2305	2275	2345	2290	62	700	500	1580	5	1	12447744	294	6.72	0.27	12	0.03	352.00	8626.00	2910	20230522	-18.73	1920	20231030	23.18	2530	-6.52	20240513	1921	23.11	20240118	2820	-16.13	20230531	1920	23.18	20231030	0.09	N	088790	500	62 억	209705	N	N	0	N	N
34	20240527	160705	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	-20	5	-0.85	44933140	19233	100.24	2355	2355	2300	3060	1650	2355	2335.09	1.69	408	2455	2405	2380	2330	2305	2392	2317	62	705	500	1600	5	1	12447744	291	6.63	0.27	12	0.15	352.00	8626.00	2910	20230522	-19.76	1920	20231030	21.61	2530	-7.71	20240513	1921	21.55	20240118	2820	-17.20	20230531	1920	21.61	20231030	0.10	N	088790	500	62 억	209956	N	N	0	N	N
35	20240527	150716	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	-20	5	-0.85	44543200	19066	99.37	2355	2355	2300	3060	1650	2355	2335.09	1.69	408	2455	2405	2380	2330	2305	2392	2317	62	705	500	1600	5	1	12447744	291	6.63	0.27	12	0.15	352.00	8626.00	2910	20230522	-19.76	1920	20231030	21.61	2530	-7.71	20240513	1921	21.55	20240118	2820	-17.20	20230531	1920	21.61	20231030	0.10	N	088790	500	62 억	209956	N	N	0	N	N
36	20240527	140714	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-25	5	-1.06	35989235	15388	80.20	2355	2355	2300	3060	1650	2355	2337.50	1.69	412	2455	2405	2380	2330	2305	2392	2317	62	705	500	1600	5	1	12447744	290	6.62	0.27	12	0.12	352.00	8626.00	2910	20230522	-19.93	1920	20231030	21.35	2530	-7.91	20240513	1921	21.29	20240118	2820	-17.38	20230531	1920	21.35	20231030	0.10	N	088790	500	62 억	209956	N	N	0	N	N
37	20240527	130713	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	-20	5	-0.85	35238670	15066	78.53	2355	2355	2300	3060	1650	2355	2337.66	1.69	412	2455	2405	2380	2330	2305	2392	2317	62	705	500	1600	5	1	12447744	291	6.63	0.27	12	0.12	352.00	8626.00	2910	20230522	-19.76	1920	20231030	21.61	2530	-7.71	20240513	1921	21.55	20240118	2820	-17.20	20230531	1920	21.61	20231030	0.10	N	088790	500	62 억	209956	N	N	0	N	N
38	20240527	120714	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-25	5	-1.06	31775950	13576	70.76	2355	2355	2300	3060	1650	2355	2339.29	1.69	412	2455	2405	2380	2330	2305	2392	2317	62	705	500	1600	5	1	12447744	290	6.62	0.27	12	0.11	352.00	8626.00	2910	20230522	-19.93	1920	20231030	21.35	2530	-7.91	20240513	1921	21.29	20240118	2820	-17.38	20230531	1920	21.35	20231030	0.10	N	088790	500	62 억	209956	N	N	0	N	N
39	20240527	110713	57	100.00	KOSPI	유통업	N	N	N	N	N	2325	-30	5	-1.27	21991315	9376	48.87	2355	2355	2320	3060	1650	2355	2344.19	1.69	411	2455	2405	2380	2330	2305	2392	2317	62	705	500	1600	5	1	12447744	289	6.61	0.27	12	0.08	352.00	8626.00	2910	20230522	-20.10	1920	20231030	21.09	2530	-8.10	20240513	1921	21.03	20240118	2820	-17.55	20230531	1920	21.09	20231030	0.10	N	088790	500	62 억	209956	N	N	0	N	N
40	20240527	100712	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-25	5	-1.06	16505105	7023	36.60	2355	2355	2330	3060	1650	2355	2349.22	1.69	449	2455	2405	2380	2330	2305	2392	2317	62	705	500	1600	5	1	12447744	290	6.62	0.27	12	0.06	352.00	8626.00	2910	20230522	-19.93	1920	20231030	21.35	2530	-7.91	20240513	1921	21.29	20240118	2820	-17.38	20230531	1920	21.35	20231030	0.10	N	088790	500	62 억	209956	N	N	0	N	N
41	20240527	090712	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-5	5	-0.21	9560075	4064	21.18	2355	2355	2335	3060	1650	2355	2351.38	1.69	1	2455	2405	2380	2330	2305	2392	2317	62	705	500	1600	5	1	12447744	293	6.68	0.27	12	0.03	352.00	8626.00	2910	20230522	-19.24	1920	20231030	22.40	2530	-7.11	20240513	1921	22.33	20240118	2820	-16.67	20230531	1920	22.40	20231030	0.10	N	088790	500	62 억	209956	N	N	0	N	N
42	20240524	160637	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-50	5	-2.08	45583000	18954	141.73	2405	2430	2355	3125	1685	2405	2405.29	1.67	-555	2431	2417	2391	2377	2351	2425	2385	62	720	500	1630	5	1	12447744	293	6.69	0.27	12	0.15	352.00	8626.00	2910	20230522	-19.07	1920	20231030	22.66	2530	-6.92	20240513	1921	22.59	20240118	2850	-17.37	20230524	1920	22.66	20231030	0.10	N	088790	500	62 억	208145	N	N	0	N	N
43	20240524	150636	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-30	5	-1.25	41800265	17355	129.78	2405	2430	2375	3125	1685	2405	2408.69	1.67	-529	2431	2417	2391	2377	2351	2425	2385	62	720	500	1630	5	1	12447744	296	6.75	0.28	12	0.14	352.00	8626.00	2910	20230522	-18.38	1920	20231030	23.70	2530	-6.13	20240513	1921	23.63	20240118	2850	-16.67	20230524	1920	23.70	20231030	0.10	N	088790	500	62 억	208145	N	N	0	N	N
44	20240524	140640	57	100.00	KOSPI	유통업	N	N	N	N	N	2415	10	2	0.42	35023280	14535	108.69	2405	2430	2390	3125	1685	2405	2409.82	1.67	-567	2431	2417	2391	2377	2351	2425	2385	62	720	500	1630	5	1	12447744	301	6.86	0.28	12	0.12	352.00	8626.00	2910	20230522	-17.01	1920	20231030	25.78	2530	-4.55	20240513	1921	25.72	20240118	2850	-15.26	20230524	1920	25.78	20231030	0.10	N	088790	500	62 억	208145	N	N	0	N	N
45	20240524	130637	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	15	2	0.62	32601080	13531	101.18	2405	2430	2390	3125	1685	2405	2409.60	1.67	-567	2431	2417	2391	2377	2351	2425	2385	62	720	500	1630	5	1	12447744	301	6.88	0.28	12	0.11	352.00	8626.00	2910	20230522	-16.84	1920	20231030	26.04	2530	-4.35	20240513	1921	25.98	20240118	2850	-15.09	20230524	1920	26.04	20231030	0.10	N	088790	500	62 억	208145	N	N	0	N	N
46	20240524	120638	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	5	2	0.21	25726890	10690	79.94	2405	2415	2390	3125	1685	2405	2406.75	1.67	-592	2431	2417	2391	2377	2351	2425	2385	62	720	500	1630	5	1	12447744	300	6.85	0.28	12	0.09	352.00	8626.00	2910	20230522	-17.18	1920	20231030	25.52	2530	-4.74	20240513	1921	25.46	20240118	2850	-15.44	20230524	1920	25.52	20231030	0.10	N	088790	500	62 억	208145	N	N	0	N	N
47	20240524	110636	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	0	3	0.00	19483925	8101	60.58	2405	2415	2390	3125	1685	2405	2405.14	1.67	-592	2431	2417	2391	2377	2351	2425	2385	62	720	500	1630	5	1	12447744	299	6.83	0.28	12	0.07	352.00	8626.00	2910	20230522	-17.35	1920	20231030	25.26	2530	-4.94	20240513	1921	25.20	20240118	2850	-15.61	20230524	1920	25.26	20231030	0.10	N	088790	500	62 억	208145	N	N	0	N	N
48	20240524	100641	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	0	3	0.00	12658325	5266	39.38	2405	2410	2390	3125	1685	2405	2403.60	1.67	-92	2431	2417	2391	2377	2351	2425	2385	62	720	500	1630	5	1	12447744	299	6.83	0.28	12	0.04	352.00	8626.00	2910	20230522	-17.35	1920	20231030	25.26	2530	-4.94	20240513	1921	25.20	20240118	2850	-15.61	20230524	1920	25.26	20231030	0.10	N	088790	500	62 억	208145	N	N	0	N	N
49	20240524	090637	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-15	5	-0.62	5126700	2133	15.95	2405	2405	2390	3125	1685	2405	2402.78	1.67	-116	2431	2417	2391	2377	2351	2425	2385	62	720	500	1630	5	1	12447744	298	6.79	0.28	12	0.02	352.00	8626.00	2910	20230522	-17.87	1920	20231030	24.48	2530	-5.53	20240513	1921	24.41	20240118	2850	-16.14	20230524	1920	24.48	20231030	0.10	N	088790	500	62 억	208145	N	N	0	N	N
50	20240523	160634	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	15	2	0.63	31863750	13370	80.18	2390	2405	2365	3105	1675	2390	2382.72	1.67	-443	2460	2425	2380	2345	2300	2442	2362	62	715	500	1620	5	1	12447744	299	6.83	0.28	12	0.11	352.00	8626.00	2910	20230522	-17.35	1920	20231030	25.26	2530	-4.94	20240513	1921	25.20	20240118	2890	-16.78	20230523	1920	25.26	20231030	0.10	N	088790	500	62 억	207782	N	N	0	N	N
51	20240523	150640	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	5	2	0.21	26356845	11077	66.42	2390	2395	2365	3105	1675	2390	2379.42	1.67	-339	2460	2425	2380	2345	2300	2442	2362	62	715	500	1620	5	1	12447744	298	6.80	0.28	12	0.09	352.00	8626.00	2910	20230522	-17.70	1920	20231030	24.74	2530	-5.34	20240513	1921	24.67	20240118	2890	-17.13	20230523	1920	24.74	20231030	0.10	N	088790	500	62 억	207782	N	N	0	N	N
52	20240523	140640	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-5	5	-0.21	21750950	9152	54.88	2390	2390	2365	3105	1675	2390	2376.63	1.67	-288	2460	2425	2380	2345	2300	2442	2362	62	715	500	1620	5	1	12447744	297	6.78	0.28	12	0.07	352.00	8626.00	2910	20230522	-18.04	1920	20231030	24.22	2530	-5.73	20240513	1921	24.15	20240118	2890	-17.47	20230523	1920	24.22	20231030	0.10	N	088790	500	62 억	207782	N	N	0	N	N
53	20240523	130638	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-10	5	-0.42	19138970	8052	48.28	2390	2390	2365	3105	1675	2390	2376.92	1.67	-288	2460	2425	2380	2345	2300	2442	2362	62	715	500	1620	5	1	12447744	296	6.76	0.28	12	0.06	352.00	8626.00	2910	20230522	-18.21	1920	20231030	23.96	2530	-5.93	20240513	1921	23.89	20240118	2890	-17.65	20230523	1920	23.96	20231030	0.10	N	088790	500	62 억	207782	N	N	0	N	N
54	20240523	120635	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	0	3	0.00	17233910	7251	43.48	2390	2390	2365	3105	1675	2390	2376.76	1.67	-288	2460	2425	2380	2345	2300	2442	2362	62	715	500	1620	5	1	12447744	298	6.79	0.28	12	0.06	352.00	8626.00	2910	20230522	-17.87	1920	20231030	24.48	2530	-5.53	20240513	1921	24.41	20240118	2890	-17.30	20230523	1920	24.48	20231030	0.10	N	088790	500	62 억	207782	N	N	0	N	N
55	20240523	110634	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-15	5	-0.63	13819545	5813	34.86	2390	2390	2365	3105	1675	2390	2377.35	1.67	-288	2460	2425	2380	2345	2300	2442	2362	62	715	500	1620	5	1	12447744	296	6.75	0.28	12	0.05	352.00	8626.00	2910	20230522	-18.38	1920	20231030	23.70	2530	-6.13	20240513	1921	23.63	20240118	2890	-17.82	20230523	1920	23.70	20231030	0.10	N	088790	500	62 억	207782	N	N	0	N	N
56	20240523	100636	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	-25	5	-1.05	7952325	3346	20.06	2390	2390	2365	3105	1675	2390	2376.67	1.67	-288	2460	2425	2380	2345	2300	2442	2362	62	715	500	1620	5	1	12447744	294	6.72	0.27	12	0.03	352.00	8626.00	2910	20230522	-18.73	1920	20231030	23.18	2530	-6.52	20240513	1921	23.11	20240118	2890	-18.17	20230523	1920	23.18	20231030	0.10	N	088790	500	62 억	207782	N	N	0	N	N
57	20240523	090638	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	0	3	0.00	572765	240	1.44	2390	2390	2375	3105	1675	2390	2386.52	1.67	46	2460	2425	2380	2345	2300	2442	2362	62	715	500	1620	5	1	12447744	298	6.79	0.28	12	0.00	352.00	8626.00	2910	20230522	-17.87	1920	20231030	24.48	2530	-5.53	20240513	1921	24.41	20240118	2890	-17.30	20230523	1920	24.48	20231030	0.10	N	088790	500	62 억	207782	N	N	0	N	N
58	20240522	160629	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	35	2	1.49	39559315	16676	43.04	2355	2415	2335	3060	1650	2355	2372.27	1.65	2467	2428	2391	2318	2281	2208	2410	2300	62	705	500	1600	5	1	12447744	298	6.79	0.28	12	0.13	352.00	8626.00	2910	20230522	-17.87	1920	20231030	24.48	2530	-5.53	20240513	1921	24.41	20240118	2910	-17.87	20230522	1920	24.48	20231030	0.10	N	088790	500	62 억	205339	N	N	3	N	N
59	20240522	150633	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	25	2	1.06	32951075	13901	35.88	2355	2415	2335	3060	1650	2355	2370.45	1.65	2694	2428	2391	2318	2281	2208	2410	2300	62	705	500	1600	5	1	12447744	296	6.76	0.28	12	0.11	352.00	8626.00	2910	20230522	-18.21	1920	20231030	23.96	2530	-5.93	20240513	1921	23.89	20240118	2910	-18.21	20230522	1920	23.96	20231030	0.10	N	088790	500	62 억	205339	N	N	3	N	N
60	20240522	140635	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	25	2	1.06	29599900	12493	32.24	2355	2415	2335	3060	1650	2355	2369.36	1.65	2734	2428	2391	2318	2281	2208	2410	2300	62	705	500	1600	5	1	12447744	296	6.76	0.28	12	0.10	352.00	8626.00	2910	20230522	-18.21	1920	20231030	23.96	2530	-5.93	20240513	1921	23.89	20240118	2910	-18.21	20230522	1920	23.96	20231030	0.10	N	088790	500	62 억	205339	N	N	3	N	N
61	20240522	130631	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	25	2	1.06	27582605	11646	30.06	2355	2415	2335	3060	1650	2355	2368.46	1.65	2726	2428	2391	2318	2281	2208	2410	2300	62	705	500	1600	5	1	12447744	296	6.76	0.28	12	0.09	352.00	8626.00	2910	20230522	-18.21	1920	20231030	23.96	2530	-5.93	20240513	1921	23.89	20240118	2910	-18.21	20230522	1920	23.96	20231030	0.10	N	088790	500	62 억	205339	N	N	3	N	N
62	20240522	120709	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	30	2	1.27	25701240	10857	28.02	2355	2415	2335	3060	1650	2355	2367.29	1.65	2730	2428	2391	2318	2281	2208	2410	2300	62	705	500	1600	5	1	12447744	297	6.78	0.28	12	0.09	352.00	8626.00	2910	20230522	-18.04	1920	20231030	24.22	2530	-5.73	20240513	1921	24.15	20240118	2910	-18.04	20230522	1920	24.22	20231030	0.10	N	088790	500	62 억	205339	N	N	3	N	N
63	20240522	110635	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	25	2	1.06	23653925	9997	25.80	2355	2415	2335	3060	1650	2355	2366.14	1.65	2725	2428	2391	2318	2281	2208	2410	2300	62	705	500	1600	5	1	12447744	296	6.76	0.28	12	0.08	352.00	8626.00	2910	20230522	-18.21	1920	20231030	23.96	2530	-5.93	20240513	1921	23.89	20240118	2910	-18.21	20230522	1920	23.96	20231030	0.10	N	088790	500	62 억	205339	N	N	3	N	N
64	20240522	100634	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	25	2	1.06	22691585	9593	24.76	2355	2415	2335	3060	1650	2355	2365.47	1.65	2707	2428	2391	2318	2281	2208	2410	2300	62	705	500	1600	5	1	12447744	296	6.76	0.28	12	0.08	352.00	8626.00	2910	20230522	-18.21	1920	20231030	23.96	2530	-5.93	20240513	1921	23.89	20240118	2910	-18.21	20230522	1920	23.96	20231030	0.10	N	088790	500	62 억	205339	N	N	3	N	N
65	20240522	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	0	3	0.00	13587495	5781	14.92	2355	2355	2335	3060	1650	2355	2350.34	1.65	362	2428	2391	2318	2281	2208	2410	2300	62	705	500	1600	5	1	12447744	293	6.69	0.27	12	0.05	352.00	8626.00	2910	20230522	-19.07	1920	20231030	22.66	2530	-6.92	20240513	1921	22.59	20240118	2910	-19.07	20230522	1920	22.66	20231030	0.10	N	088790	500	62 억	205339	N	N	3	N	N
66	20240521	160626	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	55	2	2.39	88888210	38745	76.92	2300	2355	2245	2990	1610	2300	2294.07	1.63	620	2480	2390	2345	2255	2210	2367	2232	62	690	500	1560	5	1	12447744	293	6.69	0.27	12	0.31	352.00	8626.00	2970	20230512	-20.71	1920	20231030	22.66	2530	-6.92	20240513	1921	22.59	20240118	2910	-19.07	20230522	1920	22.66	20231030	0.10	N	088790	500	62 억	203374	N	N	3	N	N
67	20240521	150633	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	5	2	0.22	81628065	35635	70.74	2300	2315	2245	2990	1610	2300	2290.47	1.63	378	2480	2390	2345	2255	2210	2367	2232	62	690	500	1560	5	1	12447744	287	6.55	0.27	12	0.29	352.00	8626.00	2970	20230512	-22.39	1920	20231030	20.05	2530	-8.89	20240513	1921	19.99	20240118	2910	-20.79	20230522	1920	20.05	20231030	0.10	N	088790	500	62 억	203374	N	N	5	N	N
68	20240521	140630	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	5	2	0.22	73694095	32194	63.91	2300	2315	2245	2990	1610	2300	2288.80	1.63	531	2480	2390	2345	2255	2210	2367	2232	62	690	500	1560	5	1	12447744	287	6.55	0.27	12	0.26	352.00	8626.00	2970	20230512	-22.39	1920	20231030	20.05	2530	-8.89	20240513	1921	19.99	20240118	2910	-20.79	20230522	1920	20.05	20231030	0.10	N	088790	500	62 억	203374	N	N	5	N	N
69	20240521	130631	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	10	2	0.43	65932950	28824	57.22	2300	2315	2245	2990	1610	2300	2287.10	1.63	523	2480	2390	2345	2255	2210	2367	2232	62	690	500	1560	5	1	12447744	288	6.56	0.27	12	0.23	352.00	8626.00	2970	20230512	-22.22	1920	20231030	20.31	2530	-8.70	20240513	1921	20.25	20240118	2910	-20.62	20230522	1920	20.31	20231030	0.10	N	088790	500	62 억	203374	N	N	5	N	N
70	20240521	120630	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-25	5	-1.09	34644525	15215	30.20	2300	2300	2245	2990	1610	2300	2275.80	1.63	296	2480	2390	2345	2255	2210	2367	2232	62	690	500	1560	5	1	12447744	283	6.46	0.26	12	0.12	352.00	8626.00	2970	20230512	-23.40	1920	20231030	18.49	2530	-10.08	20240513	1921	18.43	20240118	2910	-21.82	20230522	1920	18.49	20231030	0.10	N	088790	500	62 억	203374	N	N	5	N	N
71	20240521	110632	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-25	5	-1.09	27702455	12163	24.15	2300	2300	2245	2990	1610	2300	2276.12	1.63	296	2480	2390	2345	2255	2210	2367	2232	62	690	500	1560	5	1	12447744	283	6.46	0.26	12	0.10	352.00	8626.00	2970	20230512	-23.40	1920	20231030	18.49	2530	-10.08	20240513	1921	18.43	20240118	2910	-21.82	20230522	1920	18.49	20231030	0.10	N	088790	500	62 억	203374	N	N	5	N	N
72	20240521	100631	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-25	5	-1.09	14677130	6431	12.77	2300	2300	2245	2990	1610	2300	2279.90	1.63	-97	2480	2390	2345	2255	2210	2367	2232	62	690	500	1560	5	1	12447744	283	6.46	0.26	12	0.05	352.00	8626.00	2970	20230512	-23.40	1920	20231030	18.49	2530	-10.08	20240513	1921	18.43	20240118	2910	-21.82	20230522	1920	18.49	20231030	0.10	N	088790	500	62 억	203374	N	N	5	N	N
73	20240521	090627	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-30	5	-1.30	7718245	3368	6.69	2300	2300	2245	2990	1610	2300	2289.24	1.63	-77	2480	2390	2345	2255	2210	2367	2232	62	690	500	1560	5	1	12447744	283	6.45	0.26	12	0.03	352.00	8626.00	2970	20230512	-23.57	1920	20231030	18.23	2530	-10.28	20240513	1921	18.17	20240118	2910	-21.99	20230522	1920	18.23	20231030	0.10	N	088790	500	62 억	203374	N	N	5	N	N
74	20240517	160632	57	100.00	KOSPI	유통업	N	N	N	N	N	2470	90	2	3.78	192473705	78771	159.63	2375	2530	2350	3090	1670	2380	2443.78	1.65	355	2520	2450	2395	2325	2270	2422	2297	62	710	500	1610	5	1	12447744	307	7.02	0.29	12	0.63	352.00	8626.00	3060	20230510	-19.28	1920	20231030	28.65	2530	0.00	20240513	1921	28.58	20240118	2910	-15.12	20230522	1920	28.65	20231030	0.10	N	088790	500	62 억	205824	N	N	7	N	N
75	20240517	150634	57	100.00	KOSPI	유통업	N	N	N	N	N	2475	95	2	3.99	191676330	78448	158.97	2375	2530	2350	3090	1670	2380	2443.68	1.65	356	2520	2450	2395	2325	2270	2422	2297	62	710	500	1610	5	1	12447744	308	7.03	0.29	12	0.63	352.00	8626.00	3060	20230510	-19.12	1920	20231030	28.91	2530	0.00	20240513	1921	28.84	20240118	2910	-14.95	20230522	1920	28.91	20231030	0.10	N	088790	500	62 억	205824	N	N	7	N	N
76	20240517	140627	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	140	2	5.88	165541415	67935	137.67	2375	2530	2350	3090	1670	2380	2437.10	1.65	265	2520	2450	2395	2325	2270	2422	2297	62	710	500	1610	5	1	12447744	314	7.16	0.29	12	0.55	352.00	8626.00	3060	20230510	-17.65	1920	20231030	31.25	2530	0.00	20240513	1921	31.18	20240118	2910	-13.40	20230522	1920	31.25	20231030	0.10	N	088790	500	62 억	205824	N	N	7	N	N
77	20240517	130623	57	100.00	KOSPI	유통업	N	N	N	N	N	2490	110	2	4.62	119510965	49502	100.31	2375	2500	2350	3090	1670	2380	2414.55	1.65	77	2520	2450	2395	2325	2270	2422	2297	62	710	500	1610	5	1	12447744	310	7.07	0.29	12	0.40	352.00	8626.00	3060	20230510	-18.63	1920	20231030	29.69	2530	-1.58	20240513	1921	29.62	20240118	2910	-14.43	20230522	1920	29.69	20231030	0.10	N	088790	500	62 억	205824	N	N	7	N	N
78	20240517	120625	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	70	2	2.94	93662790	39065	79.16	2375	2450	2350	3090	1670	2380	2397.80	1.65	470	2520	2450	2395	2325	2270	2422	2297	62	710	500	1610	5	1	12447744	305	6.96	0.28	12	0.31	352.00	8626.00	3060	20230510	-19.93	1920	20231030	27.60	2530	-3.16	20240513	1921	27.54	20240118	2910	-15.81	20230522	1920	27.60	20231030	0.10	N	088790	500	62 억	205824	N	N	7	N	N
79	20240517	110624	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	50	2	2.10	64162985	26931	54.57	2375	2435	2350	3090	1670	2380	2382.53	1.65	721	2520	2450	2395	2325	2270	2422	2297	62	710	500	1610	5	1	12447744	302	6.90	0.28	12	0.22	352.00	8626.00	3060	20230510	-20.59	1920	20231030	26.56	2530	-3.95	20240513	1921	26.50	20240118	2910	-16.49	20230522	1920	26.56	20231030	0.10	N	088790	500	62 억	205824	N	N	7	N	N
80	20240517	100620	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	10	2	0.42	48695230	20527	41.60	2375	2390	2350	3090	1670	2380	2372.10	1.65	899	2520	2450	2395	2325	2270	2422	2297	62	710	500	1610	5	1	12447744	298	6.79	0.28	12	0.16	352.00	8626.00	3060	20230510	-21.90	1920	20231030	24.48	2530	-5.53	20240513	1921	24.41	20240118	2910	-17.87	20230522	1920	24.48	20231030	0.10	N	088790	500	62 억	205824	N	N	7	N	N
81	20240517	090625	57	100.00	KOSPI	유통업	N	N	N	N	N	2365	-15	5	-0.63	14174390	5971	12.10	2375	2375	2365	3090	1670	2380	2373.43	1.65	-104	2520	2450	2395	2325	2270	2422	2297	62	710	500	1610	5	1	12447744	294	6.72	0.27	12	0.05	352.00	8626.00	3060	20230510	-22.71	1920	20231030	23.18	2530	-6.52	20240513	1921	23.11	20240118	2910	-18.73	20230522	1920	23.18	20231030	0.10	N	088790	500	62 억	205824	N	N	7	N	N
82	20240516	160620	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-60	5	-2.46	118242700	49328	69.68	2450	2465	2340	3170	1710	2440	2396.53	1.61	3371	2570	2505	2410	2345	2250	2457	2297	62	730	500	1650	5	1	12447744	296	6.76	0.28	12	0.40	352.00	8626.00	3125	20230509	-23.84	1920	20231030	23.96	2530	-5.93	20240513	1921	23.89	20240118	2910	-18.21	20230522	1920	23.96	20231030	0.10	N	088790	500	62 억	200979	N	N	7	N	N
83	20240516	150619	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-65	5	-2.66	115156300	48029	67.84	2450	2465	2340	3170	1710	2440	2397.09	1.61	3471	2570	2505	2410	2345	2250	2457	2297	62	730	500	1650	5	1	12447744	296	6.75	0.28	12	0.39	352.00	8626.00	3125	20230509	-24.00	1920	20231030	23.70	2530	-6.13	20240513	1921	23.63	20240118	2910	-18.38	20230522	1920	23.70	20231030	0.10	N	088790	500	62 억	200979	N	N	5	N	N
84	20240516	140623	57	100.00	KOSPI	유통업	N	N	N	N	N	2360	-80	5	-3.28	105649855	44018	62.18	2450	2465	2340	3170	1710	2440	2399.59	1.61	2941	2570	2505	2410	2345	2250	2457	2297	62	730	500	1650	5	1	12447744	294	6.70	0.27	12	0.35	352.00	8626.00	3125	20230509	-24.48	1920	20231030	22.92	2530	-6.72	20240513	1921	22.85	20240118	2910	-18.90	20230522	1920	22.92	20231030	0.10	N	088790	500	62 억	200979	N	N	5	N	N
85	20240516	130620	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-85	5	-3.48	79819970	33039	46.67	2450	2465	2340	3170	1710	2440	2415.48	1.61	3062	2570	2505	2410	2345	2250	2457	2297	62	730	500	1650	5	1	12447744	293	6.69	0.27	12	0.27	352.00	8626.00	3125	20230509	-24.64	1920	20231030	22.66	2530	-6.92	20240513	1921	22.59	20240118	2910	-19.07	20230522	1920	22.66	20231030	0.10	N	088790	500	62 억	200979	N	N	5	N	N
86	20240516	120618	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-55	5	-2.25	61039000	25089	35.44	2450	2465	2380	3170	1710	2440	2432.72	1.61	2752	2570	2505	2410	2345	2250	2457	2297	62	730	500	1650	5	1	12447744	297	6.78	0.28	12	0.20	352.00	8626.00	3125	20230509	-23.68	1920	20231030	24.22	2530	-5.73	20240513	1921	24.15	20240118	2910	-18.04	20230522	1920	24.22	20231030	0.10	N	088790	500	62 억	200979	N	N	5	N	N
87	20240516	110617	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	5	2	0.20	28721250	11724	16.56	2450	2465	2440	3170	1710	2440	2450.32	1.61	550	2570	2505	2410	2345	2250	2457	2297	62	730	500	1650	5	1	12447744	304	6.95	0.28	12	0.09	352.00	8626.00	3125	20230509	-21.76	1920	20231030	27.34	2530	-3.36	20240513	1921	27.28	20240118	2910	-15.98	20230522	1920	27.34	20231030	0.10	N	088790	500	62 억	200979	N	N	5	N	N
88	20240516	100618	57	100.00	KOSPI	유통업	N	N	N	N	N	2460	20	2	0.82	21363090	8717	12.31	2450	2465	2445	3170	1710	2440	2451.55	1.61	203	2570	2505	2410	2345	2250	2457	2297	62	730	500	1650	5	1	12447744	306	6.99	0.29	12	0.07	352.00	8626.00	3125	20230509	-21.28	1920	20231030	28.12	2530	-2.77	20240513	1921	28.06	20240118	2910	-15.46	20230522	1920	28.12	20231030	0.10	N	088790	500	62 억	200979	N	N	5	N	N
89	20240516	090619	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	10	2	0.41	10892675	4448	6.28	2450	2460	2450	3170	1710	2440	2450.32	1.61	-320	2570	2505	2410	2345	2250	2457	2297	62	730	500	1650	5	1	12447744	305	6.96	0.28	12	0.04	352.00	8626.00	3125	20230509	-21.60	1920	20231030	27.60	2530	-3.16	20240513	1921	27.54	20240118	2910	-15.81	20230522	1920	27.60	20231030	0.10	N	088790	500	62 억	200979	N	N	5	N	N
90	20240514	160626	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	-60	5	-2.40	171476830	70794	200.41	2475	2475	2315	3250	1750	2500	2421.68	1.62	5909	2553	2526	2503	2476	2453	2515	2465	62	750	500	1700	5	1	12447744	304	6.93	0.28	12	0.57	352.00	8626.00	3125	20230509	-21.92	1920	20231030	27.08	2530	-3.56	20240513	1921	27.02	20240118	2910	-16.15	20230522	1920	27.08	20231030	0.10	N	088790	500	62 억	201172	N	N	5	N	N
91	20240514	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	2415	-85	5	-3.40	159436025	65842	186.39	2475	2475	2315	3250	1750	2500	2421.19	1.62	5658	2553	2526	2503	2476	2453	2515	2465	62	750	500	1700	5	1	12447744	301	6.86	0.28	12	0.53	352.00	8626.00	3125	20230509	-22.72	1920	20231030	25.78	2530	-4.55	20240513	1921	25.72	20240118	2910	-17.01	20230522	1920	25.78	20231030	0.10	N	088790	500	62 억	201172	N	N	1	N	N
92	20240514	140626	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	-95	5	-3.80	140979240	58172	164.68	2475	2475	2315	3250	1750	2500	2423.16	1.62	4983	2553	2526	2503	2476	2453	2515	2465	62	750	500	1700	5	1	12447744	299	6.83	0.28	12	0.47	352.00	8626.00	3125	20230509	-23.04	1920	20231030	25.26	2530	-4.94	20240513	1921	25.20	20240118	2910	-17.35	20230522	1920	25.26	20231030	0.10	N	088790	500	62 억	201172	N	N	1	N	N
93	20240514	130627	57	100.00	KOSPI	유통업	N	N	N	N	N	2415	-85	5	-3.40	133908985	55240	156.38	2475	2475	2315	3250	1750	2500	2423.78	1.62	4617	2553	2526	2503	2476	2453	2515	2465	62	750	500	1700	5	1	12447744	301	6.86	0.28	12	0.44	352.00	8626.00	3125	20230509	-22.72	1920	20231030	25.78	2530	-4.55	20240513	1921	25.72	20240118	2910	-17.01	20230522	1920	25.78	20231030	0.10	N	088790	500	62 억	201172	N	N	1	N	N
94	20240514	120625	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-70	5	-2.80	124005120	51154	144.81	2475	2475	2315	3250	1750	2500	2423.78	1.62	4457	2553	2526	2503	2476	2453	2515	2465	62	750	500	1700	5	1	12447744	302	6.90	0.28	12	0.41	352.00	8626.00	3125	20230509	-22.24	1920	20231030	26.56	2530	-3.95	20240513	1921	26.50	20240118	2910	-16.49	20230522	1920	26.56	20231030	0.10	N	088790	500	62 억	201172	N	N	1	N	N
95	20240514	110625	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-70	5	-2.80	105235935	43434	122.96	2475	2475	2315	3250	1750	2500	2422.44	1.62	5446	2553	2526	2503	2476	2453	2515	2465	62	750	500	1700	5	1	12447744	302	6.90	0.28	12	0.35	352.00	8626.00	3125	20230509	-22.24	1920	20231030	26.56	2530	-3.95	20240513	1921	26.50	20240118	2910	-16.49	20230522	1920	26.56	20231030	0.10	N	088790	500	62 억	201172	N	N	1	N	N
96	20240514	100624	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	-95	5	-3.80	71032900	29300	82.94	2475	2475	2315	3250	1750	2500	2423.68	1.62	4592	2553	2526	2503	2476	2453	2515	2465	62	750	500	1700	5	1	12447744	299	6.83	0.28	12	0.24	352.00	8626.00	3125	20230509	-23.04	1920	20231030	25.26	2530	-4.94	20240513	1921	25.20	20240118	2910	-17.35	20230522	1920	25.26	20231030	0.10	N	088790	500	62 억	201172	N	N	1	N	N
97	20240514	090625	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	-55	5	-2.20	7827745	3169	8.97	2475	2475	2445	3250	1750	2500	2467.53	1.62	-590	2553	2526	2503	2476	2453	2515	2465	62	750	500	1700	5	1	12447744	304	6.95	0.28	12	0.03	352.00	8626.00	3125	20230509	-21.76	1920	20231030	27.34	2530	-3.36	20240513	1921	27.28	20240118	2910	-15.98	20230522	1920	27.34	20231030	0.10	N	088790	500	62 억	201172	N	N	1	N	N
98	20240513	160624	57	100.00	KOSPI	유통업	N	N	N	N	N	2500	-20	5	-0.79	88676720	35311	85.64	2520	2530	2480	3275	1765	2520	2511.26	1.60	10243	2576	2547	2496	2467	2416	2562	2482	62	755	500	1710	5	1	12447744	311	7.10	0.29	12	0.28	352.00	8626.00	3185	20230504	-21.51	1920	20231030	30.21	2530	-1.19	20240513	1921	30.14	20240118	2910	-14.09	20230522	1920	30.21	20231030	0.09	N	088790	500	62 억	198927	N	N	1	N	N
99	20240513	150627	57	100.00	KOSPI	유통업	N	N	N	N	N	2490	-30	5	-1.19	85529645	34050	82.58	2520	2530	2485	3275	1765	2520	2511.84	1.60	10281	2576	2547	2496	2467	2416	2562	2482	62	755	500	1710	5	1	12447744	310	7.07	0.29	12	0.27	352.00	8626.00	3185	20230504	-21.82	1920	20231030	29.69	2530	-1.58	20240513	1921	29.62	20240118	2910	-14.43	20230522	1920	29.69	20231030	0.09	N	088790	500	62 억	198927	N	N	0	N	N
100	20240513	140625	57	100.00	KOSPI	유통업	N	N	N	N	N	2510	-10	5	-0.40	80239590	31935	77.45	2520	2530	2490	3275	1765	2520	2512.55	1.60	10281	2576	2547	2496	2467	2416	2562	2482	62	755	500	1710	5	1	12447744	312	7.13	0.29	12	0.26	352.00	8626.00	3185	20230504	-21.19	1920	20231030	30.73	2530	-0.79	20240513	1921	30.66	20240118	2910	-13.75	20230522	1920	30.73	20231030	0.09	N	088790	500	62 억	198927	N	N	0	N	N
101	20240513	130619	57	100.00	KOSPI	유통업	N	N	N	N	N	2505	-15	5	-0.60	71060940	28253	68.52	2520	2530	2495	3275	1765	2520	2515.13	1.60	10281	2576	2547	2496	2467	2416	2562	2482	62	755	500	1710	5	1	12447744	312	7.12	0.29	12	0.23	352.00	8626.00	3185	20230504	-21.35	1920	20231030	30.47	2530	-0.99	20240513	1921	30.40	20240118	2910	-13.92	20230522	1920	30.47	20231030	0.09	N	088790	500	62 억	198927	N	N	0	N	N
102	20240513	120625	57	100.00	KOSPI	유통업	N	N	N	N	N	2510	-10	5	-0.40	60068565	23862	57.87	2520	2530	2495	3275	1765	2520	2517.31	1.60	7953	2576	2547	2496	2467	2416	2562	2482	62	755	500	1710	5	1	12447744	312	7.13	0.29	12	0.19	352.00	8626.00	3185	20230504	-21.19	1920	20231030	30.73	2530	-0.79	20240513	1921	30.66	20240118	2910	-13.75	20230522	1920	30.73	20231030	0.09	N	088790	500	62 억	198927	N	N	0	N	N
103	20240513	110623	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	0	3	0.00	47648080	18901	45.84	2520	2530	2505	3275	1765	2520	2520.94	1.60	5678	2576	2547	2496	2467	2416	2562	2482	62	755	500	1710	5	1	12447744	314	7.16	0.29	12	0.15	352.00	8626.00	3185	20230504	-20.88	1920	20231030	31.25	2530	-0.40	20240513	1921	31.18	20240118	2910	-13.40	20230522	1920	31.25	20231030	0.09	N	088790	500	62 억	198927	N	N	0	N	N
104	20240513	100624	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	-5	5	-0.20	42918660	17022	41.28	2520	2530	2505	3275	1765	2520	2521.38	1.60	5940	2576	2547	2496	2467	2416	2562	2482	62	755	500	1710	5	1	12447744	313	7.14	0.29	12	0.14	352.00	8626.00	3185	20230504	-21.04	1920	20231030	30.99	2530	-0.59	20240513	1921	30.92	20240118	2910	-13.57	20230522	1920	30.99	20231030	0.09	N	088790	500	62 억	198927	N	N	0	N	N
105	20240513	090626	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	0	3	0.00	5631225	2235	5.42	2520	2520	2505	3275	1765	2520	2519.53	1.60	3	2576	2547	2496	2467	2416	2562	2482	62	755	500	1710	5	1	12447744	314	7.16	0.29	12	0.02	352.00	8626.00	3185	20230504	-20.88	1920	20231030	31.25	2525	-0.20	20240510	1921	31.18	20240118	2910	-13.40	20230522	1920	31.25	20231030	0.09	N	088790	500	62 억	198927	N	N	0	N	N
106	20240510	160605	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	50	2	2.02	103280955	41212	71.82	2445	2525	2445	3210	1730	2470	2506.10	1.60	-734	2543	2506	2463	2426	2383	2525	2445	62	740	500	1670	5	1	12447744	314	7.16	0.29	12	0.33	352.00	8626.00	3245	20230503	-22.34	1920	20231030	31.25	2525	-0.20	20240510	1921	31.18	20240118	3060	-17.65	20230510	1920	31.25	20231030	0.09	N	088790	500	62 억	199573	N	N	0	N	N
107	20240510	150611	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	45	2	1.82	100764445	40212	70.08	2445	2525	2445	3210	1730	2470	2505.85	1.60	-66	2543	2506	2463	2426	2383	2525	2445	62	740	500	1670	5	1	12447744	313	7.14	0.29	12	0.32	352.00	8626.00	3245	20230503	-22.50	1920	20231030	30.99	2525	-0.40	20240510	1921	30.92	20240118	3060	-17.81	20230510	1920	30.99	20231030	0.09	N	088790	500	62 억	199573	N	N	0	N	N
108	20240510	140615	57	100.00	KOSPI	유통업	N	N	N	N	N	2510	40	2	1.62	90031210	35946	62.65	2445	2525	2445	3210	1730	2470	2504.64	1.60	-15	2543	2506	2463	2426	2383	2525	2445	62	740	500	1670	5	1	12447744	312	7.13	0.29	12	0.29	352.00	8626.00	3245	20230503	-22.65	1920	20231030	30.73	2525	-0.59	20240510	1921	30.66	20240118	3060	-17.97	20230510	1920	30.73	20231030	0.09	N	088790	500	62 억	199573	N	N	0	N	N
109	20240510	130607	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	45	2	1.82	83395555	33303	58.04	2445	2525	2445	3210	1730	2470	2504.16	1.60	-15	2543	2506	2463	2426	2383	2525	2445	62	740	500	1670	5	1	12447744	313	7.14	0.29	12	0.27	352.00	8626.00	3245	20230503	-22.50	1920	20231030	30.99	2525	-0.40	20240510	1921	30.92	20240118	3060	-17.81	20230510	1920	30.99	20231030	0.09	N	088790	500	62 억	199573	N	N	0	N	N
110	20240510	120606	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	50	2	2.02	63822455	25527	44.49	2445	2525	2445	3210	1730	2470	2500.22	1.60	-13	2543	2506	2463	2426	2383	2525	2445	62	740	500	1670	5	1	12447744	314	7.16	0.29	12	0.21	352.00	8626.00	3245	20230503	-22.34	1920	20231030	31.25	2525	-0.20	20240510	1921	31.18	20240118	3060	-17.65	20230510	1920	31.25	20231030	0.09	N	088790	500	62 억	199573	N	N	0	N	N
111	20240510	110608	57	100.00	KOSPI	유통업	N	N	N	N	N	2505	35	2	1.42	46759445	18747	32.67	2445	2515	2445	3210	1730	2470	2494.26	1.60	-42	2543	2506	2463	2426	2383	2525	2445	62	740	500	1670	5	1	12447744	312	7.12	0.29	12	0.15	352.00	8626.00	3245	20230503	-22.80	1920	20231030	30.47	2515	-0.40	20240510	1921	30.40	20240118	3060	-18.14	20230510	1920	30.47	20231030	0.09	N	088790	500	62 억	199573	N	N	0	N	N
112	20240510	100608	57	100.00	KOSPI	유통업	N	N	N	N	N	2500	30	2	1.21	24039005	9682	16.87	2445	2515	2445	3210	1730	2470	2482.88	1.60	570	2543	2506	2463	2426	2383	2525	2445	62	740	500	1670	5	1	12447744	311	7.10	0.29	12	0.08	352.00	8626.00	3245	20230503	-22.96	1920	20231030	30.21	2515	-0.60	20240510	1921	30.14	20240118	3060	-18.30	20230510	1920	30.21	20231030	0.09	N	088790	500	62 억	199573	N	N	0	N	N
113	20240510	090609	57	100.00	KOSPI	유통업	N	N	N	N	N	2465	-5	5	-0.20	5467740	2230	3.89	2445	2470	2445	3210	1730	2470	2451.75	1.60	136	2543	2506	2463	2426	2383	2525	2445	62	740	500	1670	5	1	12447744	307	7.00	0.29	12	0.02	352.00	8626.00	3245	20230503	-24.04	1920	20231030	28.39	2500	-1.40	20240509	1921	28.32	20240118	3060	-19.44	20230510	1920	28.39	20231030	0.09	N	088790	500	62 억	199573	N	N	0	N	N
114	20240509	160620	57	100.00	KOSPI	유통업	N	N	N	N	N	2470	25	2	1.02	141157010	57364	121.84	2445	2500	2420	3175	1715	2445	2460.72	1.60	4307	2501	2472	2431	2402	2361	2487	2417	62	730	500	1660	5	1	12447744	307	7.02	0.29	12	0.46	352.00	8626.00	3245	20230503	-23.88	1920	20231030	28.65	2500	-1.20	20240509	1921	28.58	20240118	3125	-20.96	20230509	1920	28.65	20231030	0.09	N	088790	500	62 억	199324	N	N	0	N	N
115	20240509	150620	57	100.00	KOSPI	유통업	N	N	N	N	N	2485	40	2	1.64	135436665	55052	116.93	2445	2500	2420	3175	1715	2445	2460.16	1.60	4469	2501	2472	2431	2402	2361	2487	2417	62	730	500	1660	5	1	12447744	309	7.06	0.29	12	0.44	352.00	8626.00	3245	20230503	-23.42	1920	20231030	29.43	2500	-0.60	20240509	1921	29.36	20240118	3125	-20.48	20230509	1920	29.43	20231030	0.09	N	088790	500	62 억	199324	N	N	0	N	N
116	20240509	140601	57	100.00	KOSPI	유통업	N	N	N	N	N	2490	45	2	1.84	114393360	46613	99.00	2445	2500	2420	3175	1715	2445	2454.11	1.60	4530	2501	2472	2431	2402	2361	2487	2417	62	730	500	1660	5	1	12447744	310	7.07	0.29	12	0.37	352.00	8626.00	3245	20230503	-23.27	1920	20231030	29.69	2500	-0.40	20240509	1921	29.62	20240118	3125	-20.32	20230509	1920	29.69	20231030	0.09	N	088790	500	62 억	199324	N	N	0	N	N
117	20240509	130607	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	5	2	0.20	74447010	30452	64.68	2445	2460	2420	3175	1715	2445	2444.73	1.60	4586	2501	2472	2431	2402	2361	2487	2417	62	730	500	1660	5	1	12447744	305	6.96	0.28	12	0.24	352.00	8626.00	3245	20230503	-24.50	1920	20231030	27.60	2460	0.00	20240508	1921	27.54	20240118	3125	-21.60	20230509	1920	27.60	20231030	0.09	N	088790	500	62 억	199324	N	N	0	N	N
118	20240509	120610	57	100.00	KOSPI	유통업	N	N	N	N	N	2455	10	2	0.41	70027325	28649	60.85	2445	2460	2420	3175	1715	2445	2444.32	1.60	4586	2501	2472	2431	2402	2361	2487	2417	62	730	500	1660	5	1	12447744	306	6.97	0.28	12	0.23	352.00	8626.00	3245	20230503	-24.35	1920	20231030	27.86	2460	0.00	20240508	1921	27.80	20240118	3125	-21.44	20230509	1920	27.86	20231030	0.09	N	088790	500	62 억	199324	N	N	0	N	N
119	20240509	110558	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	0	3	0.00	59738545	24452	51.93	2445	2460	2420	3175	1715	2445	2443.09	1.60	4586	2501	2472	2431	2402	2361	2487	2417	62	730	500	1660	5	1	12447744	304	6.95	0.28	12	0.20	352.00	8626.00	3245	20230503	-24.65	1920	20231030	27.34	2460	0.00	20240508	1921	27.28	20240118	3125	-21.76	20230509	1920	27.34	20231030	0.09	N	088790	500	62 억	199324	N	N	0	N	N
120	20240509	100602	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-15	5	-0.61	40667280	16654	35.37	2445	2460	2420	3175	1715	2445	2441.89	1.60	4670	2501	2472	2431	2402	2361	2487	2417	62	730	500	1660	5	1	12447744	302	6.90	0.28	12	0.13	352.00	8626.00	3245	20230503	-25.12	1920	20231030	26.56	2460	0.00	20240508	1921	26.50	20240118	3125	-22.24	20230509	1920	26.56	20231030	0.09	N	088790	500	62 억	199324	N	N	0	N	N
121	20240509	090558	57	100.00	KOSPI	유통업	N	N	N	N	N	2455	10	2	0.41	7012775	2868	6.09	2445	2460	2445	3175	1715	2445	2445.18	1.60	671	2501	2472	2431	2402	2361	2487	2417	62	730	500	1660	5	1	12447744	306	6.97	0.28	12	0.02	352.00	8626.00	3245	20230503	-24.35	1920	20231030	27.86	2460	0.00	20240508	1921	27.80	20240118	3125	-21.44	20230509	1920	27.86	20231030	0.09	N	088790	500	62 억	199324	N	N	0	N	N
122	20240508	160557	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	30	2	1.24	114405040	47070	62.17	2415	2460	2390	3135	1695	2415	2430.58	1.61	1077	2438	2426	2403	2391	2368	2432	2397	62	720	500	1640	5	1	12447744	304	6.95	0.28	12	0.38	352.00	8626.00	3245	20230503	-24.65	1920	20231030	27.34	2460	-0.61	20240508	1921	27.28	20240118	3125	-21.76	20230509	1920	27.34	20231030	0.09	N	088790	500	62 억	199809	N	N	1	N	N
123	20240508	150601	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	35	2	1.45	113632370	46754	61.75	2415	2460	2390	3135	1695	2415	2430.48	1.61	1084	2438	2426	2403	2391	2368	2432	2397	62	720	500	1640	5	1	12447744	305	6.96	0.28	12	0.38	352.00	8626.00	3245	20230503	-24.50	1920	20231030	27.60	2460	-0.41	20240508	1921	27.54	20240118	3125	-21.60	20230509	1920	27.60	20231030	0.09	N	088790	500	62 억	199809	N	N	1	N	N
124	20240508	140555	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	35	2	1.45	105879485	43593	57.58	2415	2460	2390	3135	1695	2415	2428.87	1.61	1149	2438	2426	2403	2391	2368	2432	2397	62	720	500	1640	5	1	12447744	305	6.96	0.28	12	0.35	352.00	8626.00	3245	20230503	-24.50	1920	20231030	27.60	2460	-0.41	20240508	1921	27.54	20240118	3125	-21.60	20230509	1920	27.60	20231030	0.09	N	088790	500	62 억	199809	N	N	1	N	N
125	20240508	130552	57	100.00	KOSPI	유통업	N	N	N	N	N	2460	45	2	1.86	98076235	40408	53.37	2415	2460	2390	3135	1695	2415	2427.20	1.61	1153	2438	2426	2403	2391	2368	2432	2397	62	720	500	1640	5	1	12447744	306	6.99	0.29	12	0.32	352.00	8626.00	3245	20230503	-24.19	1920	20231030	28.12	2460	0.00	20240508	1921	28.06	20240118	3125	-21.28	20230509	1920	28.12	20231030	0.09	N	088790	500	62 억	199809	N	N	1	N	N
126	20240508	120555	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	35	2	1.45	84420295	34842	46.02	2415	2460	2390	3135	1695	2415	2422.98	1.61	1268	2438	2426	2403	2391	2368	2432	2397	62	720	500	1640	5	1	12447744	305	6.96	0.28	12	0.28	352.00	8626.00	3245	20230503	-24.50	1920	20231030	27.60	2460	-0.41	20240508	1921	27.54	20240118	3125	-21.60	20230509	1920	27.60	20231030	0.09	N	088790	500	62 억	199809	N	N	1	N	N
127	20240508	110631	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	15	2	0.62	44124260	18334	24.22	2415	2430	2390	3135	1695	2415	2406.62	1.61	1051	2438	2426	2403	2391	2368	2432	2397	62	720	500	1640	5	1	12447744	302	6.90	0.28	12	0.15	352.00	8626.00	3245	20230503	-25.12	1920	20231030	26.56	2430	0.00	20240508	1921	26.50	20240118	3125	-22.24	20230509	1920	26.56	20231030	0.09	N	088790	500	62 억	199809	N	N	1	N	N
128	20240508	100601	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	-10	5	-0.41	26604490	11080	14.63	2415	2420	2390	3135	1695	2415	2400.93	1.61	1259	2438	2426	2403	2391	2368	2432	2397	62	720	500	1640	5	1	12447744	299	6.83	0.28	12	0.09	352.00	8626.00	3245	20230503	-25.89	1920	20231030	25.26	2420	0.00	20240430	1921	25.20	20240118	3125	-23.04	20230509	1920	25.26	20231030	0.09	N	088790	500	62 억	199809	N	N	1	N	N
129	20240508	090601	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	-5	5	-0.21	14228570	5911	7.81	2415	2420	2390	3135	1695	2415	2406.92	1.61	-218	2438	2426	2403	2391	2368	2432	2397	62	720	500	1640	5	1	12447744	300	6.85	0.28	12	0.05	352.00	8626.00	3245	20230503	-25.73	1920	20231030	25.52	2420	0.00	20240430	1921	25.46	20240118	3125	-22.88	20230509	1920	25.52	20231030	0.09	N	088790	500	62 억	199809	N	N	1	N	N
130	20240503	160612	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	10	2	0.42	87519115	36764	45.14	2370	2395	2360	3080	1660	2370	2381.03	1.60	5133	2453	2411	2378	2336	2303	2395	2320	62	710	500	1610	5	1	12447744	296	6.76	0.28	12	0.30	352.00	8626.00	3245	20230503	-26.66	1920	20231030	23.96	2420	-1.65	20240430	1921	23.89	20240118	3245	-26.66	20230503	1920	23.96	20231030	0.09	N	088790	500	62 억	199317	N	N	14	N	N
131	20240503	150612	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	10	2	0.42	84261610	35392	43.46	2370	2395	2365	3080	1660	2370	2381.29	1.60	5162	2453	2411	2378	2336	2303	2395	2320	62	710	500	1610	5	1	12447744	296	6.76	0.28	12	0.28	352.00	8626.00	3245	20230503	-26.66	1920	20231030	23.96	2420	-1.65	20240430	1921	23.89	20240118	3245	-26.66	20230503	1920	23.96	20231030	0.09	N	088790	500	62 억	199317	N	N	14	N	N
132	20240503	140612	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	0	3	0.00	77806930	32677	40.12	2370	2395	2365	3080	1660	2370	2381.63	1.60	5160	2453	2411	2378	2336	2303	2395	2320	62	710	500	1610	5	1	12447744	295	6.73	0.27	12	0.26	352.00	8626.00	3245	20230503	-26.96	1920	20231030	23.44	2420	-2.07	20240430	1921	23.37	20240118	3245	-26.96	20230503	1920	23.44	20231030	0.09	N	088790	500	62 억	199317	N	N	14	N	N
133	20240503	130613	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	0	3	0.00	69528810	29196	35.85	2370	2395	2365	3080	1660	2370	2382.07	1.60	5160	2453	2411	2378	2336	2303	2395	2320	62	710	500	1610	5	1	12447744	295	6.73	0.27	12	0.23	352.00	8626.00	3245	20230503	-26.96	1920	20231030	23.44	2420	-2.07	20240430	1921	23.37	20240118	3245	-26.96	20230503	1920	23.44	20231030	0.09	N	088790	500	62 억	199317	N	N	14	N	N
134	20240503	120610	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	5	2	0.21	63976440	26856	32.98	2370	2395	2365	3080	1660	2370	2382.93	1.60	5160	2453	2411	2378	2336	2303	2395	2320	62	710	500	1610	5	1	12447744	296	6.75	0.28	12	0.22	352.00	8626.00	3245	20230503	-26.81	1920	20231030	23.70	2420	-1.86	20240430	1921	23.63	20240118	3245	-26.81	20230503	1920	23.70	20231030	0.09	N	088790	500	62 억	199317	N	N	14	N	N
135	20240503	110609	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	0	3	0.00	51366235	21565	26.48	2370	2395	2365	3080	1660	2370	2382.82	1.60	5160	2453	2411	2378	2336	2303	2395	2320	62	710	500	1610	5	1	12447744	295	6.73	0.27	12	0.17	352.00	8626.00	3245	20230503	-26.96	1920	20231030	23.44	2420	-2.07	20240430	1921	23.37	20240118	3245	-26.96	20230503	1920	23.44	20231030	0.09	N	088790	500	62 억	199317	N	N	14	N	N
136	20240503	100607	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	15	2	0.63	31947175	13414	16.47	2370	2395	2365	3080	1660	2370	2383.10	1.60	2938	2453	2411	2378	2336	2303	2395	2320	62	710	500	1610	5	1	12447744	297	6.78	0.28	12	0.11	352.00	8626.00	3245	20230503	-26.50	1920	20231030	24.22	2420	-1.45	20240430	1921	24.15	20240118	3245	-26.50	20230503	1920	24.22	20231030	0.09	N	088790	500	62 억	199317	N	N	14	N	N
137	20240503	090606	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	25	2	1.05	15275910	6433	7.90	2370	2395	2365	3080	1660	2370	2376.02	1.60	1087	2453	2411	2378	2336	2303	2395	2320	62	710	500	1610	5	1	12447744	298	6.80	0.28	12	0.05	352.00	8626.00	3245	20230503	-26.19	1920	20231030	24.74	2420	-1.03	20240430	1921	24.67	20240118	3245	-26.19	20230503	1920	24.74	20231030	0.09	N	088790	500	62 억	199317	N	N	14	N	N
138	20240502	160603	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-50	5	-2.07	195384490	81411	89.28	2420	2420	2345	3145	1695	2420	2399.83	1.61	3103	2530	2475	2365	2310	2200	2502	2337	62	725	500	1640	5	1	12447744	295	6.73	0.27	12	0.65	352.00	8626.00	3245	20230503	-26.96	1920	20231030	23.44	2420	0.00	20240430	1921	23.37	20240118	3245	-26.96	20230503	1920	23.44	20231030	0.09	N	088790	500	62 억	200594	N	N	14	N	N
139	20240502	150606	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-70	5	-2.89	192942125	80383	88.16	2420	2420	2345	3145	1695	2420	2400.14	1.61	3183	2530	2475	2365	2310	2200	2502	2337	62	725	500	1640	5	1	12447744	293	6.68	0.27	12	0.65	352.00	8626.00	3245	20230503	-27.58	1920	20231030	22.40	2420	0.00	20240430	1921	22.33	20240118	3245	-27.58	20230503	1920	22.40	20231030	0.09	N	088790	500	62 억	200594	N	N	0	N	N
140	20240502	140603	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-50	5	-2.07	186115855	77488	84.98	2420	2420	2365	3145	1695	2420	2401.73	1.61	3133	2530	2475	2365	2310	2200	2502	2337	62	725	500	1640	5	1	12447744	295	6.73	0.27	12	0.62	352.00	8626.00	3245	20230503	-26.96	1920	20231030	23.44	2420	0.00	20240430	1921	23.37	20240118	3245	-26.96	20230503	1920	23.44	20231030	0.09	N	088790	500	62 억	200594	N	N	0	N	N
141	20240502	130602	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-30	5	-1.24	160686055	66808	73.27	2420	2420	2385	3145	1695	2420	2405.06	1.61	3089	2530	2475	2365	2310	2200	2502	2337	62	725	500	1640	5	1	12447744	298	6.79	0.28	12	0.54	352.00	8626.00	3245	20230503	-26.35	1920	20231030	24.48	2420	0.00	20240430	1921	24.41	20240118	3245	-26.35	20230503	1920	24.48	20231030	0.09	N	088790	500	62 억	200594	N	N	0	N	N
142	20240502	120600	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-20	5	-0.83	154453720	64208	70.42	2420	2420	2395	3145	1695	2420	2405.39	1.61	3091	2530	2475	2365	2310	2200	2502	2337	62	725	500	1640	5	1	12447744	299	6.82	0.28	12	0.52	352.00	8626.00	3245	20230503	-26.04	1920	20231030	25.00	2420	0.00	20240430	1921	24.93	20240118	3245	-26.04	20230503	1920	25.00	20231030	0.09	N	088790	500	62 억	200594	N	N	0	N	N
143	20240502	110559	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	-25	5	-1.03	148814390	61856	67.84	2420	2420	2395	3145	1695	2420	2405.69	1.61	3715	2530	2475	2365	2310	2200	2502	2337	62	725	500	1640	5	1	12447744	298	6.80	0.28	12	0.50	352.00	8626.00	3245	20230503	-26.19	1920	20231030	24.74	2420	0.00	20240430	1921	24.67	20240118	3245	-26.19	20230503	1920	24.74	20231030	0.09	N	088790	500	62 억	200594	N	N	0	N	N
144	20240502	100558	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	-15	5	-0.62	128333245	53338	58.50	2420	2420	2395	3145	1695	2420	2405.89	1.61	3722	2530	2475	2365	2310	2200	2502	2337	62	725	500	1640	5	1	12447744	299	6.83	0.28	12	0.43	352.00	8626.00	3245	20230503	-25.89	1920	20231030	25.26	2420	0.00	20240430	1921	25.20	20240118	3245	-25.89	20230503	1920	25.26	20231030	0.09	N	088790	500	62 억	200594	N	N	0	N	N
145	20240502	090559	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-20	5	-0.83	45250825	18751	20.56	2420	2420	2395	3145	1695	2420	2413.04	1.61	-813	2530	2475	2365	2310	2200	2502	2337	62	725	500	1640	5	1	12447744	299	6.82	0.28	12	0.15	352.00	8626.00	3245	20230503	-26.04	1920	20231030	25.00	2420	0.00	20240430	1921	24.93	20240118	3245	-26.04	20230503	1920	25.00	20231030	0.09	N	088790	500	62 억	200594	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History