KissMeData/006880/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	20240628	160229	57	100.00	KOSPI	유통업	N	N	N	N	N	8760	210	2	2.46	1591403940	182940	199.01	8550	8800	8510	11110	5990	8550	8698.93	0.66	12733	8816	8682	8566	8432	8316	8625	8375	59	2560	500	5300	10	1	11828858	1036	11.82	0.97	12	1.55	741.00	9020.00	12830	20240325	-31.72	5730	20231024	52.88	12830	-31.72	20240325	6040	45.03	20240104	12830	-31.72	20240325	5730	52.88	20231024	3.89	N	006880	500	59 억	77548	N	N	52	N	N
3	20240628	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	170	2	1.99	1401293550	161201	175.37	8550	8800	8510	11110	5990	8550	8693.89	0.66	15641	8816	8682	8566	8432	8316	8625	8375	59	2560	500	5300	10	1	11828858	1031	11.77	0.97	12	1.36	741.00	9020.00	12830	20240325	-32.03	5730	20231024	52.18	12830	-32.03	20240325	6040	44.37	20240104	12830	-32.03	20240325	5730	52.18	20231024	3.89	N	006880	500	59 억	77548	N	N	53	N	N
4	20240628	140228	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	100	2	1.17	1030253970	118738	129.17	8550	8780	8510	11110	5990	8550	8677.98	0.66	19800	8816	8682	8566	8432	8316	8625	8375	59	2560	500	5300	10	1	11828858	1023	11.67	0.96	12	1.00	741.00	9020.00	12830	20240325	-32.58	5730	20231024	50.96	12830	-32.58	20240325	6040	43.21	20240104	12830	-32.58	20240325	5730	50.96	20231024	3.89	N	006880	500	59 억	77548	N	N	53	N	N
5	20240628	130228	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	110	2	1.29	968901780	111656	121.47	8550	8780	8510	11110	5990	8550	8678.93	0.66	20573	8816	8682	8566	8432	8316	8625	8375	59	2560	500	5300	10	1	11828858	1024	11.69	0.96	12	0.94	741.00	9020.00	12830	20240325	-32.50	5730	20231024	51.13	12830	-32.50	20240325	6040	43.38	20240104	12830	-32.50	20240325	5730	51.13	20231024	3.89	N	006880	500	59 억	77548	N	N	53	N	N
6	20240628	120227	57	100.00	KOSPI	유통업	N	N	N	N	N	8690	140	2	1.64	900317580	103758	112.87	8550	8780	8510	11110	5990	8550	8678.56	0.66	20874	8816	8682	8566	8432	8316	8625	8375	59	2560	500	5300	10	1	11828858	1028	11.73	0.96	12	0.88	741.00	9020.00	12830	20240325	-32.27	5730	20231024	51.66	12830	-32.27	20240325	6040	43.87	20240104	12830	-32.27	20240325	5730	51.66	20231024	3.89	N	006880	500	59 억	77548	N	N	53	N	N
7	20240628	110226	57	100.00	KOSPI	유통업	N	N	N	N	N	8710	160	2	1.87	805767910	92878	101.04	8550	8780	8510	11110	5990	8550	8677.17	0.66	21551	8816	8682	8566	8432	8316	8625	8375	59	2560	500	5300	10	1	11828858	1030	11.75	0.97	12	0.79	741.00	9020.00	12830	20240325	-32.11	5730	20231024	52.01	12830	-32.11	20240325	6040	44.21	20240104	12830	-32.11	20240325	5730	52.01	20231024	3.89	N	006880	500	59 억	77548	N	N	53	N	N
8	20240628	100225	57	100.00	KOSPI	유통업	N	N	N	N	N	8690	140	2	1.64	636427190	73391	79.84	8550	8780	8510	11110	5990	8550	8673.73	0.66	21340	8816	8682	8566	8432	8316	8625	8375	59	2560	500	5300	10	1	11828858	1028	11.73	0.96	12	0.62	741.00	9020.00	12830	20240325	-32.27	5730	20231024	51.66	12830	-32.27	20240325	6040	43.87	20240104	12830	-32.27	20240325	5730	51.66	20231024	3.89	N	006880	500	59 억	77548	N	N	53	N	N
9	20240628	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	8510	-40	5	-0.47	29603550	3469	3.77	8550	8550	8510	11110	5990	8550	8525.31	0.66	327	8816	8682	8566	8432	8316	8625	8375	59	2560	500	5300	10	1	11828858	1007	11.48	0.94	12	0.03	741.00	9020.00	12830	20240325	-33.67	5730	20231024	48.52	12830	-33.67	20240325	6040	40.89	20240104	12830	-33.67	20240325	5730	48.52	20231024	3.89	N	006880	500	59 억	77548	N	N	53	N	N
10	20240627	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	8550	-20	5	-0.23	776882880	90681	91.67	8560	8700	8450	11140	6000	8570	8567.22	0.66	-2528	8756	8662	8536	8442	8316	8600	8380	59	2570	500	5310	10	1	11828858	1011	11.54	0.95	12	0.77	741.00	9020.00	12830	20240325	-33.36	5730	20231024	49.21	12830	-33.36	20240325	6040	41.56	20240104	12830	-33.36	20240325	5730	49.21	20231024	3.94	N	006880	500	59 억	78456	N	N	53	N	N
11	20240627	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	-30	5	-0.35	710216560	82869	83.78	8560	8700	8450	11140	6000	8570	8570.35	0.66	-1771	8756	8662	8536	8442	8316	8600	8380	59	2570	500	5310	10	1	11828858	1010	11.52	0.95	12	0.70	741.00	9020.00	12830	20240325	-33.44	5730	20231024	49.04	12830	-33.44	20240325	6040	41.39	20240104	12830	-33.44	20240325	5730	49.04	20231024	3.94	N	006880	500	59 억	78456	N	N	19	N	N
12	20240627	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	8490	-80	5	-0.93	647404670	75479	76.30	8560	8700	8450	11140	6000	8570	8577.28	0.66	-914	8756	8662	8536	8442	8316	8600	8380	59	2570	500	5310	10	1	11828858	1004	11.46	0.94	12	0.64	741.00	9020.00	12830	20240325	-33.83	5730	20231024	48.17	12830	-33.83	20240325	6040	40.56	20240104	12830	-33.83	20240325	5730	48.17	20231024	3.94	N	006880	500	59 억	78456	N	N	19	N	N
13	20240627	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	8470	-100	5	-1.17	580450170	67595	68.33	8560	8700	8450	11140	6000	8570	8587.18	0.66	-62	8756	8662	8536	8442	8316	8600	8380	59	2570	500	5310	10	1	11828858	1002	11.43	0.94	12	0.57	741.00	9020.00	12830	20240325	-33.98	5730	20231024	47.82	12830	-33.98	20240325	6040	40.23	20240104	12830	-33.98	20240325	5730	47.82	20231024	3.94	N	006880	500	59 억	78456	N	N	19	N	N
14	20240627	120225	57	100.00	KOSPI	유통업	N	N	N	N	N	8510	-60	5	-0.70	520097670	60468	61.13	8560	8700	8450	11140	6000	8570	8601.21	0.66	346	8756	8662	8536	8442	8316	8600	8380	59	2570	500	5310	10	1	11828858	1007	11.48	0.94	12	0.51	741.00	9020.00	12830	20240325	-33.67	5730	20231024	48.52	12830	-33.67	20240325	6040	40.89	20240104	12830	-33.67	20240325	5730	48.52	20231024	3.94	N	006880	500	59 억	78456	N	N	19	N	N
15	20240627	110225	57	100.00	KOSPI	유통업	N	N	N	N	N	8570	0	3	0.00	414527560	48067	48.59	8560	8700	8510	11140	6000	8570	8623.95	0.66	2358	8756	8662	8536	8442	8316	8600	8380	59	2570	500	5310	10	1	11828858	1014	11.57	0.95	12	0.41	741.00	9020.00	12830	20240325	-33.20	5730	20231024	49.56	12830	-33.20	20240325	6040	41.89	20240104	12830	-33.20	20240325	5730	49.56	20231024	3.94	N	006880	500	59 억	78456	N	N	19	N	N
16	20240627	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	8620	50	2	0.58	337401430	39092	39.52	8560	8700	8510	11140	6000	8570	8630.96	0.66	4431	8756	8662	8536	8442	8316	8600	8380	59	2570	500	5310	10	1	11828858	1020	11.63	0.96	12	0.33	741.00	9020.00	12830	20240325	-32.81	5730	20231024	50.44	12830	-32.81	20240325	6040	42.72	20240104	12830	-32.81	20240325	5730	50.44	20231024	3.94	N	006880	500	59 억	78456	N	N	19	N	N
17	20240627	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	8560	-10	5	-0.12	6134710	717	0.72	8560	8560	8530	11140	6000	8570	8556.08	0.66	-220	8756	8662	8536	8442	8316	8600	8380	59	2570	500	5310	10	1	11828858	1013	11.55	0.95	12	0.01	741.00	9020.00	12830	20240325	-33.28	5730	20231024	49.39	12830	-33.28	20240325	6040	41.72	20240104	12830	-33.28	20240325	5730	49.39	20231024	3.94	N	006880	500	59 억	78456	N	N	19	N	N
18	20240626	160224	57	100.00	KOSPI	유통업	N	N	N	N	N	8570	-90	5	-1.04	830166740	97405	48.30	8590	8630	8410	11250	6070	8660	8522.83	0.62	3102	9186	8922	8746	8482	8306	8835	8395	59	2590	500	5360	10	1	11828858	1014	11.57	0.95	12	0.82	741.00	9020.00	13030	20230620	-34.23	5730	20231024	49.56	12830	-33.20	20240325	6040	41.89	20240104	12830	-33.20	20240325	5730	49.56	20231024	3.86	N	006880	500	59 억	73437	N	N	19	N	N
19	20240626	150224	57	100.00	KOSPI	유통업	N	N	N	N	N	8540	-120	5	-1.39	741766420	87043	43.16	8590	8630	8410	11250	6070	8660	8521.84	0.62	-1356	9186	8922	8746	8482	8306	8835	8395	59	2590	500	5360	10	1	11828858	1010	11.52	0.95	12	0.74	741.00	9020.00	13030	20230620	-34.46	5730	20231024	49.04	12830	-33.44	20240325	6040	41.39	20240104	12830	-33.44	20240325	5730	49.04	20231024	3.86	N	006880	500	59 억	73437	N	N	155	N	N
20	20240626	140224	57	100.00	KOSPI	유통업	N	N	N	N	N	8500	-160	5	-1.85	615353650	72146	35.78	8590	8630	8410	11250	6070	8660	8529.28	0.62	-8628	9186	8922	8746	8482	8306	8835	8395	59	2590	500	5360	10	1	11828858	1005	11.47	0.94	12	0.61	741.00	9020.00	13030	20230620	-34.77	5730	20231024	48.34	12830	-33.75	20240325	6040	40.73	20240104	12830	-33.75	20240325	5730	48.34	20231024	3.86	N	006880	500	59 억	73437	N	N	155	N	N
21	20240626	130226	57	100.00	KOSPI	유통업	N	N	N	N	N	8500	-160	5	-1.85	529093950	62009	30.75	8590	8630	8410	11250	6070	8660	8532.53	0.62	-8556	9186	8922	8746	8482	8306	8835	8395	59	2590	500	5360	10	1	11828858	1005	11.47	0.94	12	0.52	741.00	9020.00	13030	20230620	-34.77	5730	20231024	48.34	12830	-33.75	20240325	6040	40.73	20240104	12830	-33.75	20240325	5730	48.34	20231024	3.86	N	006880	500	59 억	73437	N	N	155	N	N
22	20240626	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	8550	-110	5	-1.27	475449140	55713	27.63	8590	8630	8410	11250	6070	8660	8533.89	0.62	-9053	9186	8922	8746	8482	8306	8835	8395	59	2590	500	5360	10	1	11828858	1011	11.54	0.95	12	0.47	741.00	9020.00	13030	20230620	-34.38	5730	20231024	49.21	12830	-33.36	20240325	6040	41.56	20240104	12830	-33.36	20240325	5730	49.21	20231024	3.86	N	006880	500	59 억	73437	N	N	155	N	N
23	20240626	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	8530	-130	5	-1.50	436733960	51188	25.38	8590	8630	8410	11250	6070	8660	8531.95	0.62	-9960	9186	8922	8746	8482	8306	8835	8395	59	2590	500	5360	10	1	11828858	1009	11.51	0.95	12	0.43	741.00	9020.00	13030	20230620	-34.54	5730	20231024	48.87	12830	-33.52	20240325	6040	41.23	20240104	12830	-33.52	20240325	5730	48.87	20231024	3.86	N	006880	500	59 억	73437	N	N	155	N	N
24	20240626	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	8500	-160	5	-1.85	317767200	37218	18.46	8590	8630	8410	11250	6070	8660	8537.99	0.62	-9847	9186	8922	8746	8482	8306	8835	8395	59	2590	500	5360	10	1	11828858	1005	11.47	0.94	12	0.31	741.00	9020.00	13030	20230620	-34.77	5730	20231024	48.34	12830	-33.75	20240325	6040	40.73	20240104	12830	-33.75	20240325	5730	48.34	20231024	3.86	N	006880	500	59 억	73437	N	N	155	N	N
25	20240626	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	8530	-130	5	-1.50	54478280	6362	3.15	8590	8600	8520	11250	6070	8660	8563.04	0.62	-4263	9186	8922	8746	8482	8306	8835	8395	59	2590	500	5360	10	1	11828858	1009	11.51	0.95	12	0.05	741.00	9020.00	13030	20230620	-34.54	5730	20231024	48.87	12830	-33.52	20240325	6040	41.23	20240104	12830	-33.52	20240325	5730	48.87	20231024	3.86	N	006880	500	59 억	73437	N	N	155	N	N
26	20240625	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	-130	5	-1.48	1736991290	199091	121.42	8740	9010	8570	11420	6160	8790	8725.17	0.73	-12272	9196	8992	8776	8572	8356	8885	8465	59	2630	500	5440	10	1	11828858	1024	11.69	0.96	12	1.68	741.00	9020.00	13680	20230619	-36.70	5730	20231024	51.13	12830	-32.50	20240325	6040	43.38	20240104	12830	-32.50	20240325	5730	51.13	20231024	3.70	N	006880	500	59 억	86688	N	N	155	N	N
27	20240625	150224	57	100.00	KOSPI	유통업	N	N	N	N	N	8630	-160	5	-1.82	1514907330	173328	105.70	8740	9010	8600	11420	6160	8790	8740.07	0.73	-10222	9196	8992	8776	8572	8356	8885	8465	59	2630	500	5440	10	1	11828858	1021	11.65	0.96	12	1.47	741.00	9020.00	13680	20230619	-36.92	5730	20231024	50.61	12830	-32.74	20240325	6040	42.88	20240104	12830	-32.74	20240325	5730	50.61	20231024	3.70	N	006880	500	59 억	86688	N	N	26	N	N
28	20240625	140224	57	100.00	KOSPI	유통업	N	N	N	N	N	8660	-130	5	-1.48	560761890	64507	39.34	8740	8830	8600	11420	6160	8790	8692.81	0.73	-2991	9196	8992	8776	8572	8356	8885	8465	59	2630	500	5440	10	1	11828858	1024	11.69	0.96	12	0.55	741.00	9020.00	13680	20230619	-36.70	5730	20231024	51.13	12830	-32.50	20240325	6040	43.38	20240104	12830	-32.50	20240325	5730	51.13	20231024	3.70	N	006880	500	59 억	86688	N	N	26	N	N
29	20240625	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	8650	-140	5	-1.59	485890320	55885	34.08	8740	8830	8600	11420	6160	8790	8694.20	0.73	-2355	9196	8992	8776	8572	8356	8885	8465	59	2630	500	5440	10	1	11828858	1023	11.67	0.96	12	0.47	741.00	9020.00	13680	20230619	-36.77	5730	20231024	50.96	12830	-32.58	20240325	6040	43.21	20240104	12830	-32.58	20240325	5730	50.96	20231024	3.70	N	006880	500	59 억	86688	N	N	26	N	N
30	20240625	120225	57	100.00	KOSPI	유통업	N	N	N	N	N	8680	-110	5	-1.25	444216800	51069	31.14	8740	8830	8600	11420	6160	8790	8698.09	0.73	-3628	9196	8992	8776	8572	8356	8885	8465	59	2630	500	5440	10	1	11828858	1027	11.71	0.96	12	0.43	741.00	9020.00	13680	20230619	-36.55	5730	20231024	51.48	12830	-32.35	20240325	6040	43.71	20240104	12830	-32.35	20240325	5730	51.48	20231024	3.70	N	006880	500	59 억	86688	N	N	26	N	N
31	20240625	110227	57	100.00	KOSPI	유통업	N	N	N	N	N	8600	-190	5	-2.16	374544080	42981	26.21	8740	8830	8600	11420	6160	8790	8713.91	0.73	-3799	9196	8992	8776	8572	8356	8885	8465	59	2630	500	5440	10	1	11828858	1017	11.61	0.95	12	0.36	741.00	9020.00	13680	20230619	-37.13	5730	20231024	50.09	12830	-32.97	20240325	6040	42.38	20240104	12830	-32.97	20240325	5730	50.09	20231024	3.70	N	006880	500	59 억	86688	N	N	26	N	N
32	20240625	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	8670	-120	5	-1.37	278716050	31897	19.45	8740	8830	8630	11420	6160	8790	8737.75	0.73	-4235	9196	8992	8776	8572	8356	8885	8465	59	2630	500	5440	10	1	11828858	1026	11.70	0.96	12	0.27	741.00	9020.00	13680	20230619	-36.62	5730	20231024	51.31	12830	-32.42	20240325	6040	43.54	20240104	12830	-32.42	20240325	5730	51.31	20231024	3.70	N	006880	500	59 억	86688	N	N	26	N	N
33	20240625	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	-60	5	-0.68	24051500	2756	1.68	8740	8740	8680	11420	6160	8790	8723.23	0.73	446	9196	8992	8776	8572	8356	8885	8465	59	2630	500	5440	10	1	11828858	1033	11.78	0.97	12	0.02	741.00	9020.00	13680	20230619	-36.18	5730	20231024	52.36	12830	-31.96	20240325	6040	44.54	20240104	12830	-31.96	20240325	5730	52.36	20231024	3.70	N	006880	500	59 억	86688	N	N	26	N	N
34	20240624	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	8790	-90	5	-1.01	1380618740	159002	86.23	8900	8980	8560	11540	6220	8880	8682.12	0.49	26720	9240	9060	8960	8780	8680	9010	8730	59	2660	500	5500	10	1	11828858	1040	11.86	0.97	12	1.34	741.00	9020.00	14650	20230616	-40.00	5730	20231024	53.40	12830	-31.49	20240325	6040	45.53	20240104	12830	-31.49	20240325	5730	53.40	20231024	3.80	N	006880	500	59 억	58310	N	N	26	N	N
35	20240624	150223	57	100.00	KOSPI	유통업	N	N	N	N	N	8720	-160	5	-1.80	1280743010	147582	80.04	8900	8980	8560	11540	6220	8880	8677.53	0.49	22635	9240	9060	8960	8780	8680	9010	8730	59	2660	500	5500	10	1	11828858	1031	11.77	0.97	12	1.25	741.00	9020.00	14650	20230616	-40.48	5730	20231024	52.18	12830	-32.03	20240325	6040	44.37	20240104	12830	-32.03	20240325	5730	52.18	20231024	3.80	N	006880	500	59 억	58310	N	N	43	N	N
36	20240624	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	8680	-200	5	-2.25	1188488060	136944	74.27	8900	8980	8560	11540	6220	8880	8677.94	0.49	17912	9240	9060	8960	8780	8680	9010	8730	59	2660	500	5500	10	1	11828858	1027	11.71	0.96	12	1.16	741.00	9020.00	14650	20230616	-40.75	5730	20231024	51.48	12830	-32.35	20240325	6040	43.71	20240104	12830	-32.35	20240325	5730	51.48	20231024	3.80	N	006880	500	59 억	58310	N	N	43	N	N
37	20240624	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	8610	-270	5	-3.04	1055035470	121457	65.87	8900	8980	8560	11540	6220	8880	8685.73	0.49	10229	9240	9060	8960	8780	8680	9010	8730	59	2660	500	5500	10	1	11828858	1018	11.62	0.95	12	1.03	741.00	9020.00	14650	20230616	-41.23	5730	20231024	50.26	12830	-32.89	20240325	6040	42.55	20240104	12830	-32.89	20240325	5730	50.26	20231024	3.80	N	006880	500	59 억	58310	N	N	43	N	N
38	20240624	120223	57	100.00	KOSPI	유통업	N	N	N	N	N	8600	-280	5	-3.15	983264550	113121	61.35	8900	8980	8560	11540	6220	8880	8691.36	0.49	5486	9240	9060	8960	8780	8680	9010	8730	59	2660	500	5500	10	1	11828858	1017	11.61	0.95	12	0.96	741.00	9020.00	14650	20230616	-41.30	5730	20231024	50.09	12830	-32.97	20240325	6040	42.38	20240104	12830	-32.97	20240325	5730	50.09	20231024	3.80	N	006880	500	59 억	58310	N	N	43	N	N
39	20240624	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	8600	-280	5	-3.15	814715810	93488	50.70	8900	8980	8590	11540	6220	8880	8713.81	0.49	6960	9240	9060	8960	8780	8680	9010	8730	59	2660	500	5500	10	1	11828858	1017	11.61	0.95	12	0.79	741.00	9020.00	14650	20230616	-41.30	5730	20231024	50.09	12830	-32.97	20240325	6040	42.38	20240104	12830	-32.97	20240325	5730	50.09	20231024	3.80	N	006880	500	59 억	58310	N	N	43	N	N
40	20240624	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	8640	-240	5	-2.70	492601790	56308	30.54	8900	8980	8640	11540	6220	8880	8747.22	0.49	8976	9240	9060	8960	8780	8680	9010	8730	59	2660	500	5500	10	1	11828858	1022	11.66	0.96	12	0.48	741.00	9020.00	14650	20230616	-41.02	5730	20231024	50.79	12830	-32.66	20240325	6040	43.05	20240104	12830	-32.66	20240325	5730	50.79	20231024	3.80	N	006880	500	59 억	58310	N	N	43	N	N
41	20240624	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	90	2	1.01	15940640	1790	0.97	8900	8970	8900	11540	6220	8880	8914.56	0.49	-134	9240	9060	8960	8780	8680	9010	8730	59	2660	500	5500	10	1	11828858	1061	12.11	0.99	12	0.02	741.00	9020.00	14650	20230616	-38.77	5730	20231024	56.54	12830	-30.09	20240325	6040	48.51	20240104	12830	-30.09	20240325	5730	56.54	20231024	3.80	N	006880	500	59 억	58310	N	N	43	N	N
42	20240621	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-270	5	-2.95	1604189450	178408	22.79	9010	9140	8860	11890	6410	9150	8991.82	0.59	-10824	9850	9500	9300	8950	8750	9400	8850	59	2740	500	5670	10	1	11828858	1050	11.98	0.98	12	1.51	741.00	9020.00	17400	20230615	-48.97	5730	20231024	54.97	12830	-30.79	20240325	6040	47.02	20240104	12830	-30.79	20240325	5730	54.97	20231024	4.19	N	006880	500	59 억	69676	N	N	43	N	N
43	20240621	150218	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	-200	5	-2.19	1401867110	155677	19.88	9010	9140	8920	11890	6410	9150	9004.69	0.59	-9349	9850	9500	9300	8950	8750	9400	8850	59	2740	500	5670	10	1	11828858	1059	12.08	0.99	12	1.32	741.00	9020.00	17400	20230615	-48.56	5730	20231024	56.20	12830	-30.24	20240325	6040	48.18	20240104	12830	-30.24	20240325	5730	56.20	20231024	4.19	N	006880	500	59 억	69676	N	N	131	N	N
44	20240621	140218	57	100.00	KOSPI	유통업	N	N	N	N	N	9000	-150	5	-1.64	1134830350	125891	16.08	9010	9140	8920	11890	6410	9150	9014.06	0.59	-4974	9850	9500	9300	8950	8750	9400	8850	59	2740	500	5670	10	1	11828858	1065	12.15	1.00	12	1.06	741.00	9020.00	17400	20230615	-48.28	5730	20231024	57.07	12830	-29.85	20240325	6040	49.01	20240104	12830	-29.85	20240325	5730	57.07	20231024	4.19	N	006880	500	59 억	69676	N	N	131	N	N
45	20240621	130218	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	-70	5	-0.77	1017096360	112842	14.41	9010	9140	8920	11890	6410	9150	9013.08	0.59	-5337	9850	9500	9300	8950	8750	9400	8850	59	2740	500	5670	10	1	11828858	1074	12.25	1.01	12	0.95	741.00	9020.00	17400	20230615	-47.82	5730	20231024	58.46	12830	-29.23	20240325	6040	50.33	20240104	12830	-29.23	20240325	5730	58.46	20231024	4.19	N	006880	500	59 억	69676	N	N	131	N	N
46	20240621	120220	57	100.00	KOSPI	유통업	N	N	N	N	N	9010	-140	5	-1.53	882455550	97962	12.51	9010	9140	8920	11890	6410	9150	9007.70	0.59	-6939	9850	9500	9300	8950	8750	9400	8850	59	2740	500	5670	10	1	11828858	1066	12.16	1.00	12	0.83	741.00	9020.00	17400	20230615	-48.22	5730	20231024	57.24	12830	-29.77	20240325	6040	49.17	20240104	12830	-29.77	20240325	5730	57.24	20231024	4.19	N	006880	500	59 억	69676	N	N	131	N	N
47	20240621	110219	57	100.00	KOSPI	유통업	N	N	N	N	N	9020	-130	5	-1.42	770079930	85530	10.92	9010	9140	8920	11890	6410	9150	9003.10	0.59	-6896	9850	9500	9300	8950	8750	9400	8850	59	2740	500	5670	10	1	11828858	1067	12.17	1.00	12	0.72	741.00	9020.00	17400	20230615	-48.16	5730	20231024	57.42	12830	-29.70	20240325	6040	49.34	20240104	12830	-29.70	20240325	5730	57.42	20231024	4.19	N	006880	500	59 억	69676	N	N	131	N	N
48	20240621	100218	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	-50	5	-0.55	635985600	70678	9.03	9010	9140	8920	11890	6410	9150	8997.69	0.59	-7854	9850	9500	9300	8950	8750	9400	8850	59	2740	500	5670	10	1	11828858	1076	12.28	1.01	12	0.60	741.00	9020.00	17400	20230615	-47.70	5730	20231024	58.81	12830	-29.07	20240325	6040	50.66	20240104	12830	-29.07	20240325	5730	58.81	20231024	4.19	N	006880	500	59 억	69676	N	N	131	N	N
49	20240621	090220	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	-90	5	-0.98	99183890	10974	1.40	9010	9110	9010	11890	6410	9150	9034.87	0.59	1623	9850	9500	9300	8950	8750	9400	8850	59	2740	500	5670	10	1	11828858	1072	12.23	1.00	12	0.09	741.00	9020.00	17400	20230615	-47.93	5730	20231024	58.12	12830	-29.38	20240325	6040	50.00	20240104	12830	-29.38	20240325	5730	58.12	20231024	4.19	N	006880	500	59 억	69676	N	N	131	N	N
50	20240620	160219	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	-80	5	-0.87	7164043190	763532	121.54	9170	9650	9100	11990	6470	9230	9383.09	0.45	14313	9943	9586	9333	8976	8723	9460	8850	59	2760	500	5720	10	1	11828858	1082	12.35	1.01	12	6.45	741.00	9020.00	17400	20230615	-47.41	5730	20231024	59.69	12830	-28.68	20240325	6040	51.49	20240104	13030	-29.78	20230620	5730	59.69	20231024	4.00	N	006880	500	59 억	53572	N	N	131	N	N
51	20240620	150219	57	100.00	KOSPI	유통업	N	N	N	N	N	9180	-50	5	-0.54	6872649520	731681	116.47	9170	9650	9100	11990	6470	9230	9392.96	0.45	11800	9943	9586	9333	8976	8723	9460	8850	59	2760	500	5720	10	1	11828858	1086	12.39	1.02	12	6.19	741.00	9020.00	17400	20230615	-47.24	5730	20231024	60.21	12830	-28.45	20240325	6040	51.99	20240104	13030	-29.55	20230620	5730	60.21	20231024	4.00	N	006880	500	59 억	53572	N	N	239	N	N
52	20240620	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	30	2	0.33	6497079290	690841	109.97	9170	9650	9100	11990	6470	9230	9404.60	0.45	8099	9943	9586	9333	8976	8723	9460	8850	59	2760	500	5720	10	1	11828858	1095	12.50	1.03	12	5.84	741.00	9020.00	17400	20230615	-46.78	5730	20231024	61.61	12830	-27.83	20240325	6040	53.31	20240104	13030	-28.93	20230620	5730	61.61	20231024	4.00	N	006880	500	59 억	53572	N	N	239	N	N
53	20240620	130218	57	100.00	KOSPI	유통업	N	N	N	N	N	9280	50	2	0.54	5996308870	636429	101.31	9170	9650	9100	11990	6470	9230	9421.81	0.45	2408	9943	9586	9333	8976	8723	9460	8850	59	2760	500	5720	10	1	11828858	1098	12.52	1.03	12	5.38	741.00	9020.00	17400	20230615	-46.67	5730	20231024	61.95	12830	-27.67	20240325	6040	53.64	20240104	13030	-28.78	20230620	5730	61.95	20231024	4.00	N	006880	500	59 억	53572	N	N	239	N	N
54	20240620	120219	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	40	2	0.43	5582894050	591887	94.22	9170	9650	9100	11990	6470	9230	9432.37	0.45	1794	9943	9586	9333	8976	8723	9460	8850	59	2760	500	5720	10	1	11828858	1097	12.51	1.03	12	5.00	741.00	9020.00	17400	20230615	-46.72	5730	20231024	61.78	12830	-27.75	20240325	6040	53.48	20240104	13030	-28.86	20230620	5730	61.78	20231024	4.00	N	006880	500	59 억	53572	N	N	239	N	N
55	20240620	110219	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	200	2	2.17	3068320130	327027	52.06	9170	9600	9100	11990	6470	9230	9382.48	0.45	14652	9943	9586	9333	8976	8723	9460	8850	59	2760	500	5720	10	1	11828858	1115	12.73	1.05	12	2.76	741.00	9020.00	17400	20230615	-45.80	5730	20231024	64.57	12830	-26.50	20240325	6040	56.13	20240104	13030	-27.63	20230620	5730	64.57	20231024	4.00	N	006880	500	59 억	53572	N	N	239	N	N
56	20240620	100219	57	100.00	KOSPI	유통업	N	N	N	N	N	9360	130	2	1.41	1469958440	158006	25.15	9170	9550	9100	11990	6470	9230	9303.19	0.45	4644	9943	9586	9333	8976	8723	9460	8850	59	2760	500	5720	10	1	11828858	1107	12.63	1.04	12	1.34	741.00	9020.00	17400	20230615	-46.21	5730	20231024	63.35	12830	-27.05	20240325	6040	54.97	20240104	13030	-28.17	20230620	5730	63.35	20231024	4.00	N	006880	500	59 억	53572	N	N	239	N	N
57	20240620	090219	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-90	5	-0.98	22048560	2404	0.38	9170	9200	9140	11990	6470	9230	9171.12	0.45	-249	9943	9586	9333	8976	8723	9460	8850	59	2760	500	5720	10	1	11828858	1081	12.33	1.01	12	0.02	741.00	9020.00	17400	20230615	-47.47	5730	20231024	59.51	12830	-28.76	20240325	6040	51.32	20240104	13030	-29.85	20230620	5730	59.51	20231024	4.00	N	006880	500	59 억	53572	N	N	239	N	N
58	20240619	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	-380	5	-3.95	5857324550	625966	20.83	9500	9690	9080	12490	6730	9610	9356.88	0.75	-36619	10783	10196	9623	9036	8463	10490	9330	59	2880	500	5950	10	1	11828858	1092	12.46	1.02	12	5.29	741.00	9020.00	17400	20230615	-46.95	5730	20231024	61.08	12830	-28.06	20240325	6040	52.81	20240104	13680	-32.53	20230619	5730	61.08	20231024	4.01	N	006880	500	59 억	89217	N	N	239	N	N
59	20240619	150216	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-470	5	-4.89	5547085660	592038	19.70	9500	9690	9090	12490	6730	9610	9368.94	0.75	-43549	10783	10196	9623	9036	8463	10490	9330	59	2880	500	5950	10	1	11828858	1081	12.33	1.01	12	5.01	741.00	9020.00	17400	20230615	-47.47	5730	20231024	59.51	12830	-28.76	20240325	6040	51.32	20240104	13680	-33.19	20230619	5730	59.51	20231024	4.01	N	006880	500	59 억	89217	N	N	133	N	N
60	20240619	140221	57	100.00	KOSPI	유통업	N	N	N	N	N	9220	-390	5	-4.06	5373711120	573102	19.07	9500	9690	9090	12490	6730	9610	9376.00	0.75	-42994	10783	10196	9623	9036	8463	10490	9330	59	2880	500	5950	10	1	11828858	1091	12.44	1.02	12	4.84	741.00	9020.00	17400	20230615	-47.01	5730	20231024	60.91	12830	-28.14	20240325	6040	52.65	20240104	13680	-32.60	20230619	5730	60.91	20231024	4.01	N	006880	500	59 억	89217	N	N	133	N	N
61	20240619	130217	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	-490	5	-5.10	4988434510	530860	17.67	9500	9690	9100	12490	6730	9610	9396.36	0.75	-48650	10783	10196	9623	9036	8463	10490	9330	59	2880	500	5950	10	1	11828858	1079	12.31	1.01	12	4.49	741.00	9020.00	17400	20230615	-47.59	5730	20231024	59.16	12830	-28.92	20240325	6040	50.99	20240104	13680	-33.33	20230619	5730	59.16	20231024	4.01	N	006880	500	59 억	89217	N	N	133	N	N
62	20240619	120216	57	100.00	KOSPI	유통업	N	N	N	N	N	9280	-330	5	-3.43	4425177320	469618	15.63	9500	9690	9210	12490	6730	9610	9422.40	0.75	-45469	10783	10196	9623	9036	8463	10490	9330	59	2880	500	5950	10	1	11828858	1098	12.52	1.03	12	3.97	741.00	9020.00	17400	20230615	-46.67	5730	20231024	61.95	12830	-27.67	20240325	6040	53.64	20240104	13680	-32.16	20230619	5730	61.95	20231024	4.01	N	006880	500	59 억	89217	N	N	133	N	N
63	20240619	110218	57	100.00	KOSPI	유통업	N	N	N	N	N	9360	-250	5	-2.60	3965085640	420140	13.98	9500	9690	9210	12490	6730	9610	9436.99	0.75	-24259	10783	10196	9623	9036	8463	10490	9330	59	2880	500	5950	10	1	11828858	1107	12.63	1.04	12	3.55	741.00	9020.00	17400	20230615	-46.21	5730	20231024	63.35	12830	-27.05	20240325	6040	54.97	20240104	13680	-31.58	20230619	5730	63.35	20231024	4.01	N	006880	500	59 억	89217	N	N	133	N	N
64	20240619	100219	57	100.00	KOSPI	유통업	N	N	N	N	N	9540	-70	5	-0.73	2694820580	284831	9.48	9500	9690	9210	12490	6730	9610	9460.43	0.75	-14741	10783	10196	9623	9036	8463	10490	9330	59	2880	500	5950	10	1	11828858	1128	12.87	1.06	12	2.41	741.00	9020.00	17400	20230615	-45.17	5730	20231024	66.49	12830	-25.64	20240325	6040	57.95	20240104	13680	-30.26	20230619	5730	66.49	20231024	4.01	N	006880	500	59 억	89217	N	N	133	N	N
65	20240619	090221	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	-180	5	-1.87	399439990	42071	1.40	9500	9590	9430	12490	6730	9610	9490.68	0.75	740	10783	10196	9623	9036	8463	10490	9330	59	2880	500	5950	10	1	11828858	1115	12.73	1.05	12	0.36	741.00	9020.00	17400	20230615	-45.80	5730	20231024	64.57	12830	-26.50	20240325	6040	56.13	20240104	13680	-31.07	20230619	5730	64.57	20231024	4.01	N	006880	500	59 억	89217	N	N	133	N	N
66	20240618	160217	57	100.00	KOSPI	유통업	N	N	N	N	N	9610	310	2	3.33	29041496020	2983582	627.85	9290	10210	9050	12090	6510	9300	9734.02	1.64	-112170	9826	9562	9366	9102	8906	9465	9005	59	2790	500	5760	10	1	11828858	1137	12.97	1.07	12	25.22	741.00	9020.00	17400	20230615	-44.77	5730	20231024	67.71	12830	-25.10	20240325	6040	59.11	20240104	13680	-29.75	20230619	5730	67.71	20231024	4.61	N	006880	500	59 억	193827	N	N	133	N	N
67	20240618	150215	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	230	2	2.47	28216591070	2897514	609.74	9290	10210	9050	12090	6510	9300	9738.26	1.64	-115956	9826	9562	9366	9102	8906	9465	9005	59	2790	500	5760	10	1	11828858	1127	12.86	1.06	12	24.50	741.00	9020.00	17400	20230615	-45.23	5730	20231024	66.32	12830	-25.72	20240325	6040	57.78	20240104	13680	-30.34	20230619	5730	66.32	20231024	4.61	N	006880	500	59 억	193827	N	N	9	N	N
68	20240618	140216	57	100.00	KOSPI	유통업	N	N	N	N	N	9760	460	2	4.95	15431099040	1592875	335.20	9290	10000	9050	12090	6510	9300	9687.66	1.64	-140252	9826	9562	9366	9102	8906	9465	9005	59	2790	500	5760	10	1	11828858	1154	13.17	1.08	12	13.47	741.00	9020.00	17400	20230615	-43.91	5730	20231024	70.33	12830	-23.93	20240325	6040	61.59	20240104	13680	-28.65	20230619	5730	70.33	20231024	4.61	N	006880	500	59 억	193827	N	N	9	N	N
69	20240618	130218	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	-150	5	-1.61	1394072400	152167	32.02	9290	9320	9050	12090	6510	9300	9161.14	1.64	18665	9826	9562	9366	9102	8906	9465	9005	59	2790	500	5760	10	1	11828858	1082	12.35	1.01	12	1.29	741.00	9020.00	17400	20230615	-47.41	5730	20231024	59.69	12830	-28.68	20240325	6040	51.49	20240104	13680	-33.11	20230619	5730	59.69	20231024	4.61	N	006880	500	59 억	193827	N	N	9	N	N
70	20240618	120217	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	-150	5	-1.61	1238372700	135155	28.44	9290	9320	9050	12090	6510	9300	9162.25	1.64	13191	9826	9562	9366	9102	8906	9465	9005	59	2790	500	5760	10	1	11828858	1082	12.35	1.01	12	1.14	741.00	9020.00	17400	20230615	-47.41	5730	20231024	59.69	12830	-28.68	20240325	6040	51.49	20240104	13680	-33.11	20230619	5730	59.69	20231024	4.61	N	006880	500	59 억	193827	N	N	9	N	N
71	20240618	110217	57	100.00	KOSPI	유통업	N	N	N	N	N	9150	-150	5	-1.61	1082047300	118056	24.84	9290	9320	9050	12090	6510	9300	9165.14	1.64	7380	9826	9562	9366	9102	8906	9465	9005	59	2790	500	5760	10	1	11828858	1082	12.35	1.01	12	1.00	741.00	9020.00	17400	20230615	-47.41	5730	20231024	59.69	12830	-28.68	20240325	6040	51.49	20240104	13680	-33.11	20230619	5730	59.69	20231024	4.61	N	006880	500	59 억	193827	N	N	9	N	N
72	20240618	100216	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-160	5	-1.72	872839060	95213	20.04	9290	9320	9050	12090	6510	9300	9166.73	1.64	2736	9826	9562	9366	9102	8906	9465	9005	59	2790	500	5760	10	1	11828858	1081	12.33	1.01	12	0.80	741.00	9020.00	17400	20230615	-47.47	5730	20231024	59.51	12830	-28.76	20240325	6040	51.32	20240104	13680	-33.19	20230619	5730	59.51	20231024	4.61	N	006880	500	59 억	193827	N	N	9	N	N
73	20240618	090218	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	-90	5	-0.97	88826830	9596	2.02	9290	9310	9190	12090	6510	9300	9255.00	1.64	-2213	9826	9562	9366	9102	8906	9465	9005	59	2790	500	5760	10	1	11828858	1089	12.43	1.02	12	0.08	741.00	9020.00	17400	20230615	-47.07	5730	20231024	60.73	12830	-28.22	20240325	6040	52.48	20240104	13680	-32.68	20230619	5730	60.73	20231024	4.61	N	006880	500	59 억	193827	N	N	9	N	N
74	20240617	160215	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	-190	5	-2.00	4419477060	470616	21.67	9480	9630	9170	12330	6650	9490	9390.79	1.73	-23968	10523	10006	9553	9036	8583	10265	9295	59	2840	500	5880	10	1	11828858	1100	12.55	1.03	12	3.98	741.00	9020.00	17400	20230615	-46.55	5730	20231024	62.30	12830	-27.51	20240325	6040	53.97	20240104	13680	-32.02	20230619	5730	62.30	20231024	4.08	N	006880	500	59 억	204352	N	N	9	N	N
75	20240617	150219	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	-160	5	-1.69	4063908700	432416	19.92	9480	9630	9170	12330	6650	9490	9398.00	1.73	-19136	10523	10006	9553	9036	8583	10265	9295	59	2840	500	5880	10	1	11828858	1104	12.59	1.03	12	3.66	741.00	9020.00	17400	20230615	-46.38	5730	20231024	62.83	12830	-27.28	20240325	6040	54.47	20240104	13680	-31.80	20230619	5730	62.83	20231024	4.08	N	006880	500	59 억	204352	N	N	4	N	N
76	20240617	140215	57	100.00	KOSPI	유통업	N	N	N	N	N	9390	-100	5	-1.05	3698876690	393428	18.12	9480	9630	9170	12330	6650	9490	9401.51	1.73	-24364	10523	10006	9553	9036	8583	10265	9295	59	2840	500	5880	10	1	11828858	1111	12.67	1.04	12	3.33	741.00	9020.00	17400	20230615	-46.03	5730	20231024	63.87	12830	-26.81	20240325	6040	55.46	20240104	13680	-31.36	20230619	5730	63.87	20231024	4.08	N	006880	500	59 억	204352	N	N	4	N	N
77	20240617	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	10	2	0.11	3290824850	350161	16.13	9480	9630	9170	12330	6650	9490	9397.85	1.73	-23528	10523	10006	9553	9036	8583	10265	9295	59	2840	500	5880	10	1	11828858	1124	12.82	1.05	12	2.96	741.00	9020.00	17400	20230615	-45.40	5730	20231024	65.79	12830	-25.95	20240325	6040	57.28	20240104	13680	-30.56	20230619	5730	65.79	20231024	4.08	N	006880	500	59 억	204352	N	N	4	N	N
78	20240617	120214	57	100.00	KOSPI	유통업	N	N	N	N	N	9360	-130	5	-1.37	2099715300	224962	10.36	9480	9500	9170	12330	6650	9490	9333.16	1.73	-2942	10523	10006	9553	9036	8583	10265	9295	59	2840	500	5880	10	1	11828858	1107	12.63	1.04	12	1.90	741.00	9020.00	17400	20230615	-46.21	5730	20231024	63.35	12830	-27.05	20240325	6040	54.97	20240104	13680	-31.58	20230619	5730	63.35	20231024	4.08	N	006880	500	59 억	204352	N	N	4	N	N
79	20240617	110215	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	-160	5	-1.69	1733240440	185957	8.56	9480	9480	9170	12330	6650	9490	9320.02	1.73	2789	10523	10006	9553	9036	8583	10265	9295	59	2840	500	5880	10	1	11828858	1104	12.59	1.03	12	1.57	741.00	9020.00	17400	20230615	-46.38	5730	20231024	62.83	12830	-27.28	20240325	6040	54.47	20240104	13680	-31.80	20230619	5730	62.83	20231024	4.08	N	006880	500	59 억	204352	N	N	4	N	N
80	20240617	100216	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	-180	5	-1.90	1346028770	144550	6.66	9480	9480	9170	12330	6650	9490	9311.00	1.73	1609	10523	10006	9553	9036	8583	10265	9295	59	2840	500	5880	10	1	11828858	1101	12.56	1.03	12	1.22	741.00	9020.00	17400	20230615	-46.49	5730	20231024	62.48	12830	-27.44	20240325	6040	54.14	20240104	13680	-31.94	20230619	5730	62.48	20231024	4.08	N	006880	500	59 억	204352	N	N	4	N	N
81	20240617	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	9390	-100	5	-1.05	174713450	18505	0.85	9480	9480	9380	12330	6650	9490	9439.54	1.73	-5848	10523	10006	9553	9036	8583	10265	9295	59	2840	500	5880	10	1	11828858	1111	12.67	1.04	12	0.16	741.00	9020.00	17400	20230615	-46.03	5730	20231024	63.87	12830	-26.81	20240325	6040	55.46	20240104	13680	-31.36	20230619	5730	63.87	20231024	4.08	N	006880	500	59 억	204352	N	N	4	N	N
82	20240614	160203	57	100.00	KOSPI	유통업	N	N	N	N	N	9490	190	2	2.04	20678742770	2138038	84.09	9340	10070	9100	12090	6510	9300	9672.17	2.14	-45290	10500	9900	9490	8890	8480	10200	9190	59	2790	500	5760	10	1	11828858	1123	12.81	1.05	12	18.07	741.00	9020.00	17400	20230615	-45.46	5730	20231024	65.62	12830	-26.03	20240325	6040	57.12	20240104	17400	-45.46	20230615	5730	65.62	20231024	4.37	N	006880	500	59 억	253137	N	N	4	N	N
83	20240614	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	9350	50	2	0.54	20121012250	2078868	81.76	9340	10070	9100	12090	6510	9300	9678.99	2.14	-50872	10500	9900	9490	8890	8480	10200	9190	59	2790	500	5760	10	1	11828858	1106	12.62	1.04	12	17.57	741.00	9020.00	17400	20230615	-46.26	5730	20231024	63.18	12830	-27.12	20240325	6040	54.80	20240104	17400	-46.26	20230615	5730	63.18	20231024	4.37	N	006880	500	59 억	253137	N	N	55	N	N
84	20240614	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	9570	270	2	2.90	18626921610	1921060	75.56	9340	10070	9100	12090	6510	9300	9696.35	2.14	-70443	10500	9900	9490	8890	8480	10200	9190	59	2790	500	5760	10	1	11828858	1132	12.91	1.06	12	16.24	741.00	9020.00	17400	20230615	-45.00	5730	20231024	67.02	12830	-25.41	20240325	6040	58.44	20240104	17400	-45.00	20230615	5730	67.02	20231024	4.37	N	006880	500	59 억	253137	N	N	55	N	N
85	20240614	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	690	2	7.42	10865515390	1130735	44.47	9340	10010	9100	12090	6510	9300	9609.49	2.14	31893	10500	9900	9490	8890	8480	10200	9190	59	2790	500	5760	10	1	11828858	1182	13.48	1.11	12	9.56	741.00	9020.00	17400	20230615	-42.59	5730	20231024	74.35	12830	-22.14	20240325	6040	65.40	20240104	17400	-42.59	20230615	5730	74.35	20231024	4.37	N	006880	500	59 억	253137	N	N	55	N	N
86	20240614	120204	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	380	2	4.09	6396517870	675377	26.56	9340	9730	9100	12090	6510	9300	9471.26	2.14	-38280	10500	9900	9490	8890	8480	10200	9190	59	2790	500	5760	10	1	11828858	1145	13.06	1.07	12	5.71	741.00	9020.00	17400	20230615	-44.37	5730	20231024	68.94	12830	-24.55	20240325	6040	60.26	20240104	17400	-44.37	20230615	5730	68.94	20231024	4.37	N	006880	500	59 억	253137	N	N	55	N	N
87	20240614	110212	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	200	2	2.15	3516916840	375616	14.77	9340	9540	9100	12090	6510	9300	9363.21	2.14	-64772	10500	9900	9490	8890	8480	10200	9190	59	2790	500	5760	10	1	11828858	1124	12.82	1.05	12	3.18	741.00	9020.00	17400	20230615	-45.40	5730	20231024	65.79	12830	-25.95	20240325	6040	57.28	20240104	17400	-45.40	20230615	5730	65.79	20231024	4.37	N	006880	500	59 억	253137	N	N	55	N	N
88	20240614	100213	57	100.00	KOSPI	유통업	N	N	N	N	N	9130	-170	5	-1.83	872338700	94808	3.73	9340	9350	9100	12090	6510	9300	9200.17	2.14	2941	10500	9900	9490	8890	8480	10200	9190	59	2790	500	5760	10	1	11828858	1080	12.32	1.01	12	0.80	741.00	9020.00	17400	20230615	-47.53	5730	20231024	59.34	12830	-28.84	20240325	6040	51.16	20240104	17400	-47.53	20230615	5730	59.34	20231024	4.37	N	006880	500	59 억	253137	N	N	55	N	N
89	20240614	090214	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	-40	5	-0.43	149614450	16099	0.63	9340	9350	9220	12090	6510	9300	9293.01	2.14	-9258	10500	9900	9490	8890	8480	10200	9190	59	2790	500	5760	10	1	11828858	1095	12.50	1.03	12	0.14	741.00	9020.00	17400	20230615	-46.78	5730	20231024	61.61	12830	-27.83	20240325	6040	53.31	20240104	17400	-46.78	20230615	5730	61.61	20231024	4.37	N	006880	500	59 억	253137	N	N	55	N	N
90	20240613	160212	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	220	2	2.42	24005889940	2525959	124.45	9180	10090	9080	11800	6360	9080	9504.01	1.78	59908	10046	9562	8846	8362	7646	9805	8605	59	2720	500	5620	10	1	11828858	1100	12.55	1.03	12	21.35	741.00	9020.00	17400	20230615	-46.55	5730	20231024	62.30	12830	-27.51	20240325	6040	53.97	20240104	17400	-46.55	20230615	5730	62.30	20231024	4.56	N	006880	500	59 억	211090	N	N	55	N	N
91	20240613	150217	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	220	2	2.42	23681819180	2491123	122.74	9180	10090	9080	11800	6360	9080	9506.49	1.78	58960	10046	9562	8846	8362	7646	9805	8605	59	2720	500	5620	10	1	11828858	1100	12.55	1.03	12	21.06	741.00	9020.00	17400	20230615	-46.55	5730	20231024	62.30	12830	-27.51	20240325	6040	53.97	20240104	17400	-46.55	20230615	5730	62.30	20231024	4.56	N	006880	500	59 억	211090	N	N	2	N	N
92	20240613	140213	57	100.00	KOSPI	유통업	N	N	N	N	N	9370	290	2	3.19	22964531150	2413967	118.94	9180	10090	9080	11800	6360	9080	9513.19	1.78	44153	10046	9562	8846	8362	7646	9805	8605	59	2720	500	5620	10	1	11828858	1108	12.65	1.04	12	20.41	741.00	9020.00	17400	20230615	-46.15	5730	20231024	63.53	12830	-26.97	20240325	6040	55.13	20240104	17400	-46.15	20230615	5730	63.53	20231024	4.56	N	006880	500	59 억	211090	N	N	2	N	N
93	20240613	130213	57	100.00	KOSPI	유통업	N	N	N	N	N	9460	380	2	4.19	21829782510	2292981	112.98	9180	10090	9080	11800	6360	9080	9520.27	1.78	32130	10046	9562	8846	8362	7646	9805	8605	59	2720	500	5620	10	1	11828858	1119	12.77	1.05	12	19.38	741.00	9020.00	17400	20230615	-45.63	5730	20231024	65.10	12830	-26.27	20240325	6040	56.62	20240104	17400	-45.63	20230615	5730	65.10	20231024	4.56	N	006880	500	59 억	211090	N	N	2	N	N
94	20240613	120212	57	100.00	KOSPI	유통업	N	N	N	N	N	9480	400	2	4.41	20113230180	2112949	104.11	9180	10090	9080	11800	6360	9080	9519.04	1.78	18949	10046	9562	8846	8362	7646	9805	8605	59	2720	500	5620	10	1	11828858	1121	12.79	1.05	12	17.86	741.00	9020.00	17400	20230615	-45.52	5730	20231024	65.45	12830	-26.11	20240325	6040	56.95	20240104	17400	-45.52	20230615	5730	65.45	20231024	4.56	N	006880	500	59 억	211090	N	N	2	N	N
95	20240613	110212	57	100.00	KOSPI	유통업	N	N	N	N	N	9490	410	2	4.52	19057538090	2001454	98.61	9180	10090	9080	11800	6360	9080	9521.85	1.78	-9364	10046	9562	8846	8362	7646	9805	8605	59	2720	500	5620	10	1	11828858	1123	12.81	1.05	12	16.92	741.00	9020.00	17400	20230615	-45.46	5730	20231024	65.62	12830	-26.03	20240325	6040	57.12	20240104	17400	-45.46	20230615	5730	65.62	20231024	4.56	N	006880	500	59 억	211090	N	N	2	N	N
96	20240613	100212	57	100.00	KOSPI	유통업	N	N	N	N	N	9430	350	2	3.85	6447037080	698016	34.39	9180	9490	9080	11800	6360	9080	9236.23	1.78	-10628	10046	9562	8846	8362	7646	9805	8605	59	2720	500	5620	10	1	11828858	1115	12.73	1.05	12	5.90	741.00	9020.00	17400	20230615	-45.80	5730	20231024	64.57	12830	-26.50	20240325	6040	56.13	20240104	17400	-45.80	20230615	5730	64.57	20231024	4.56	N	006880	500	59 억	211090	N	N	2	N	N
97	20240613	090215	57	100.00	KOSPI	유통업	N	N	N	N	N	9280	200	2	2.20	1564457640	170210	8.39	9180	9350	9110	11800	6360	9080	9191.35	1.78	-27886	10046	9562	8846	8362	7646	9805	8605	59	2720	500	5620	10	1	11828858	1098	12.52	1.03	12	1.44	741.00	9020.00	17400	20230615	-46.67	5730	20231024	61.95	12830	-27.67	20240325	6040	53.64	20240104	17400	-46.67	20230615	5730	61.95	20231024	4.56	N	006880	500	59 억	211090	N	N	2	N	N
98	20240612	160209	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	870	2	10.60	14782183250	1662305	850.78	8210	9330	8130	10670	5750	8210	8892.48	1.12	85135	8650	8430	8320	8100	7990	8375	8045	59	2460	500	5090	10	1	11828858	1074	12.25	1.01	12	14.05	741.00	9020.00	17400	20230615	-47.82	5730	20231024	58.46	12830	-29.23	20240325	6040	50.33	20240104	17400	-47.82	20230615	5730	58.46	20231024	4.58	N	006880	500	59 억	132596	N	N	2	N	N
99	20240612	150217	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	850	2	10.35	13863285580	1560624	798.73	8210	9330	8130	10670	5750	8210	8883.17	1.12	70130	8650	8430	8320	8100	7990	8375	8045	59	2460	500	5090	10	1	11828858	1072	12.23	1.00	12	13.19	741.00	9020.00	17400	20230615	-47.93	5730	20231024	58.12	12830	-29.38	20240325	6040	50.00	20240104	17400	-47.93	20230615	5730	58.12	20231024	4.58	N	006880	500	59 억	132596	N	N	4	N	N
100	20240612	140210	57	100.00	KOSPI	유통업	N	N	N	N	N	8820	610	2	7.43	12555131740	1414579	723.99	8210	9330	8130	10670	5750	8210	8875.53	1.12	25174	8650	8430	8320	8100	7990	8375	8045	59	2460	500	5090	10	1	11828858	1043	11.90	0.98	12	11.96	741.00	9020.00	17400	20230615	-49.31	5730	20231024	53.93	12830	-31.25	20240325	6040	46.03	20240104	17400	-49.31	20230615	5730	53.93	20231024	4.58	N	006880	500	59 억	132596	N	N	4	N	N
101	20240612	130212	57	100.00	KOSPI	유통업	N	N	N	N	N	8730	520	2	6.33	11540748890	1299552	665.12	8210	9330	8130	10670	5750	8210	8880.56	1.12	7941	8650	8430	8320	8100	7990	8375	8045	59	2460	500	5090	10	1	11828858	1033	11.78	0.97	12	10.99	741.00	9020.00	17400	20230615	-49.83	5730	20231024	52.36	12830	-31.96	20240325	6040	44.54	20240104	17400	-49.83	20230615	5730	52.36	20231024	4.58	N	006880	500	59 억	132596	N	N	4	N	N
102	20240612	120210	57	100.00	KOSPI	유통업	N	N	N	N	N	8950	740	2	9.01	6802735670	769368	393.77	8210	9330	8130	10670	5750	8210	8841.98	1.12	-19458	8650	8430	8320	8100	7990	8375	8045	59	2460	500	5090	10	1	11828858	1059	12.08	0.99	12	6.50	741.00	9020.00	17400	20230615	-48.56	5730	20231024	56.20	12830	-30.24	20240325	6040	48.18	20240104	17400	-48.56	20230615	5730	56.20	20231024	4.58	N	006880	500	59 억	132596	N	N	4	N	N
103	20240612	110210	57	100.00	KOSPI	유통업	N	N	N	N	N	8400	190	2	2.31	464252900	55820	28.57	8210	8460	8130	10670	5750	8210	8316.97	1.12	18793	8650	8430	8320	8100	7990	8375	8045	59	2460	500	5090	10	1	11828858	994	11.34	0.93	12	0.47	741.00	9020.00	17400	20230615	-51.72	5730	20231024	46.60	12830	-34.53	20240325	6040	39.07	20240104	17400	-51.72	20230615	5730	46.60	20231024	4.58	N	006880	500	59 억	132596	N	N	4	N	N
104	20240612	100211	57	100.00	KOSPI	유통업	N	N	N	N	N	8270	60	2	0.73	142146790	17300	8.85	8210	8280	8130	10670	5750	8210	8216.58	1.12	3772	8650	8430	8320	8100	7990	8375	8045	59	2460	500	5090	10	1	11828858	978	11.16	0.92	12	0.15	741.00	9020.00	17400	20230615	-52.47	5730	20231024	44.33	12830	-35.54	20240325	6040	36.92	20240104	17400	-52.47	20230615	5730	44.33	20231024	4.58	N	006880	500	59 억	132596	N	N	4	N	N
105	20240612	090211	57	100.00	KOSPI	유통업	N	N	N	N	N	8200	-10	5	-0.12	19795780	2422	1.24	8210	8210	8150	10670	5750	8210	8173.26	1.12	113	8650	8430	8320	8100	7990	8375	8045	59	2460	500	5090	10	1	11828858	970	11.07	0.91	12	0.02	741.00	9020.00	17400	20230615	-52.87	5730	20231024	43.11	12830	-36.09	20240325	6040	35.76	20240104	17400	-52.87	20230615	5730	43.11	20231024	4.58	N	006880	500	59 억	132596	N	N	4	N	N
106	20240610	160210	57	100.00	KOSPI	유통업	N	N	N	N	N	8300	110	2	1.34	1230111890	148668	75.11	8100	8430	8050	10640	5740	8190	8274.15	1.16	9632	8530	8360	8230	8060	7930	8445	8145	59	2450	500	5070	10	1	11828858	982	11.20	0.92	12	1.26	741.00	9020.00	17400	20230615	-52.30	5730	20231024	44.85	12830	-35.31	20240325	6040	37.42	20240104	17400	-52.30	20230615	5730	44.85	20231024	4.53	N	006880	500	59 억	137411	N	N	10	N	N
107	20240610	150211	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	140	2	1.71	1183576250	143067	72.28	8100	8430	8050	10640	5740	8190	8272.89	1.16	8394	8530	8360	8230	8060	7930	8445	8145	59	2450	500	5070	10	1	11828858	985	11.24	0.92	12	1.21	741.00	9020.00	17400	20230615	-52.13	5730	20231024	45.38	12830	-35.07	20240325	6040	37.91	20240104	17400	-52.13	20230615	5730	45.38	20231024	4.53	N	006880	500	59 억	137411	N	N	3	N	N
108	20240610	140210	57	100.00	KOSPI	유통업	N	N	N	N	N	8330	140	2	1.71	1084830690	131212	66.29	8100	8430	8050	10640	5740	8190	8267.78	1.16	5265	8530	8360	8230	8060	7930	8445	8145	59	2450	500	5070	10	1	11828858	985	11.24	0.92	12	1.11	741.00	9020.00	17400	20230615	-52.13	5730	20231024	45.38	12830	-35.07	20240325	6040	37.91	20240104	17400	-52.13	20230615	5730	45.38	20231024	4.53	N	006880	500	59 억	137411	N	N	3	N	N
109	20240610	130211	57	100.00	KOSPI	유통업	N	N	N	N	N	8270	80	2	0.98	1033094710	124983	63.15	8100	8430	8050	10640	5740	8190	8265.89	1.16	4097	8530	8360	8230	8060	7930	8445	8145	59	2450	500	5070	10	1	11828858	978	11.16	0.92	12	1.06	741.00	9020.00	17400	20230615	-52.47	5730	20231024	44.33	12830	-35.54	20240325	6040	36.92	20240104	17400	-52.47	20230615	5730	44.33	20231024	4.53	N	006880	500	59 억	137411	N	N	3	N	N
110	20240610	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	8290	100	2	1.22	984798660	119169	60.21	8100	8430	8050	10640	5740	8190	8263.89	1.16	5636	8530	8360	8230	8060	7930	8445	8145	59	2450	500	5070	10	1	11828858	981	11.19	0.92	12	1.01	741.00	9020.00	17400	20230615	-52.36	5730	20231024	44.68	12830	-35.39	20240325	6040	37.25	20240104	17400	-52.36	20230615	5730	44.68	20231024	4.53	N	006880	500	59 억	137411	N	N	3	N	N
111	20240610	110210	57	100.00	KOSPI	유통업	N	N	N	N	N	8300	110	2	1.34	895302210	108400	54.77	8100	8430	8050	10640	5740	8190	8259.26	1.16	5057	8530	8360	8230	8060	7930	8445	8145	59	2450	500	5070	10	1	11828858	982	11.20	0.92	12	0.92	741.00	9020.00	17400	20230615	-52.30	5730	20231024	44.85	12830	-35.31	20240325	6040	37.42	20240104	17400	-52.30	20230615	5730	44.85	20231024	4.53	N	006880	500	59 억	137411	N	N	3	N	N
112	20240610	100211	57	100.00	KOSPI	유통업	N	N	N	N	N	8350	160	2	1.95	505648590	61701	31.17	8100	8360	8050	10640	5740	8190	8195.15	1.16	5200	8530	8360	8230	8060	7930	8445	8145	59	2450	500	5070	10	1	11828858	988	11.27	0.93	12	0.52	741.00	9020.00	17400	20230615	-52.01	5730	20231024	45.72	12830	-34.92	20240325	6040	38.25	20240104	17400	-52.01	20230615	5730	45.72	20231024	4.53	N	006880	500	59 억	137411	N	N	3	N	N
113	20240610	090215	57	100.00	KOSPI	유통업	N	N	N	N	N	8130	-60	5	-0.73	50483020	6231	3.15	8100	8170	8080	10640	5740	8190	8101.70	1.16	-2564	8530	8360	8230	8060	7930	8445	8145	59	2450	500	5070	10	1	11828858	962	10.97	0.90	12	0.05	741.00	9020.00	17400	20230615	-53.28	5730	20231024	41.88	12830	-36.63	20240325	6040	34.60	20240104	17400	-53.28	20230615	5730	41.88	20231024	4.53	N	006880	500	59 억	137411	N	N	3	N	N
114	20240607	160214	57	100.00	KOSPI	유통업	N	N	N	N	N	8190	10	2	0.12	1548321950	188491	95.99	8130	8400	8100	10630	5730	8180	8214.54	1.19	-10732	8593	8386	8253	8046	7913	8320	7980	59	2450	500	5070	10	1	11828858	969	11.05	0.91	12	1.59	741.00	9020.00	17400	20230615	-52.93	5730	20231024	42.93	12830	-36.17	20240325	6040	35.60	20240104	17400	-52.93	20230615	5730	42.93	20231024	4.38	N	006880	500	59 억	140273	N	N	3	N	N
115	20240607	150216	57	100.00	KOSPI	유통업	N	N	N	N	N	8250	70	2	0.86	1454436190	177021	90.15	8130	8400	8100	10630	5730	8180	8216.44	1.19	-10491	8593	8386	8253	8046	7913	8320	7980	59	2450	500	5070	10	1	11828858	976	11.13	0.91	12	1.50	741.00	9020.00	17400	20230615	-52.59	5730	20231024	43.98	12830	-35.70	20240325	6040	36.59	20240104	17400	-52.59	20230615	5730	43.98	20231024	4.38	N	006880	500	59 억	140273	N	N	4	N	N
116	20240607	140214	57	100.00	KOSPI	유통업	N	N	N	N	N	8160	-20	5	-0.24	1365061260	166106	84.59	8130	8400	8100	10630	5730	8180	8218.31	1.19	-10582	8593	8386	8253	8046	7913	8320	7980	59	2450	500	5070	10	1	11828858	965	11.01	0.90	12	1.40	741.00	9020.00	17400	20230615	-53.10	5730	20231024	42.41	12830	-36.40	20240325	6040	35.10	20240104	17400	-53.10	20230615	5730	42.41	20231024	4.38	N	006880	500	59 억	140273	N	N	4	N	N
117	20240607	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	8220	40	2	0.49	1191736460	145047	73.86	8130	8400	8100	10630	5730	8180	8216.53	1.19	-7817	8593	8386	8253	8046	7913	8320	7980	59	2450	500	5070	10	1	11828858	972	11.09	0.91	12	1.23	741.00	9020.00	17400	20230615	-52.76	5730	20231024	43.46	12830	-35.93	20240325	6040	36.09	20240104	17400	-52.76	20230615	5730	43.46	20231024	4.38	N	006880	500	59 억	140273	N	N	4	N	N
118	20240607	120215	57	100.00	KOSPI	유통업	N	N	N	N	N	8180	0	3	0.00	672319370	82384	41.95	8130	8240	8100	10630	5730	8180	8160.50	1.19	-1563	8593	8386	8253	8046	7913	8320	7980	59	2450	500	5070	10	1	11828858	968	11.04	0.91	12	0.70	741.00	9020.00	17400	20230615	-52.99	5730	20231024	42.76	12830	-36.24	20240325	6040	35.43	20240104	17400	-52.99	20230615	5730	42.76	20231024	4.38	N	006880	500	59 억	140273	N	N	4	N	N
119	20240607	110215	57	100.00	KOSPI	유통업	N	N	N	N	N	8140	-40	5	-0.49	556848830	68279	34.77	8130	8240	8100	10630	5730	8180	8155.02	1.19	-772	8593	8386	8253	8046	7913	8320	7980	59	2450	500	5070	10	1	11828858	963	10.99	0.90	12	0.58	741.00	9020.00	17400	20230615	-53.22	5730	20231024	42.06	12830	-36.55	20240325	6040	34.77	20240104	17400	-53.22	20230615	5730	42.06	20231024	4.38	N	006880	500	59 억	140273	N	N	4	N	N
120	20240607	100214	57	100.00	KOSPI	유통업	N	N	N	N	N	8150	-30	5	-0.37	346080930	42352	21.57	8130	8240	8100	10630	5730	8180	8171.27	1.19	3653	8593	8386	8253	8046	7913	8320	7980	59	2450	500	5070	10	1	11828858	964	11.00	0.90	12	0.36	741.00	9020.00	17400	20230615	-53.16	5730	20231024	42.23	12830	-36.48	20240325	6040	34.93	20240104	17400	-53.16	20230615	5730	42.23	20231024	4.38	N	006880	500	59 억	140273	N	N	4	N	N
121	20240607	090213	57	100.00	KOSPI	유통업	N	N	N	N	N	8170	-10	5	-0.12	54850220	6725	3.42	8130	8220	8130	10630	5730	8180	8150.55	1.19	3112	8593	8386	8253	8046	7913	8320	7980	59	2450	500	5070	10	1	11828858	966	11.03	0.91	12	0.06	741.00	9020.00	17400	20230615	-53.05	5730	20231024	42.58	12830	-36.32	20240325	6040	35.26	20240104	17400	-53.05	20230615	5730	42.58	20231024	4.38	N	006880	500	59 억	140273	N	N	4	N	N
122	20240605	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	8180	-260	5	-3.08	1575546560	191868	51.82	8380	8460	8120	10970	5910	8440	8211.70	0.76	53719	9153	8796	8563	8206	7973	8680	8090	59	2530	500	5230	10	1	11828858	968	11.04	0.91	12	1.62	741.00	9020.00	17400	20230615	-52.99	5730	20231024	42.76	12830	-36.24	20240325	6040	35.43	20240104	17400	-52.99	20230615	5730	42.76	20231024	4.24	N	006880	500	59 억	89495	N	N	4	N	N
123	20240605	150213	57	100.00	KOSPI	유통업	N	N	N	N	N	8170	-270	5	-3.20	1418169250	172616	46.62	8380	8460	8120	10970	5910	8440	8215.75	0.76	46834	9153	8796	8563	8206	7973	8680	8090	59	2530	500	5230	10	1	11828858	966	11.03	0.91	12	1.46	741.00	9020.00	17400	20230615	-53.05	5730	20231024	42.58	12830	-36.32	20240325	6040	35.26	20240104	17400	-53.05	20230615	5730	42.58	20231024	4.24	N	006880	500	59 억	89495	N	N	0	N	N
124	20240605	140213	57	100.00	KOSPI	유통업	N	N	N	N	N	8210	-230	5	-2.73	1304098720	158643	42.84	8380	8460	8120	10970	5910	8440	8220.34	0.76	41654	9153	8796	8563	8206	7973	8680	8090	59	2530	500	5230	10	1	11828858	971	11.08	0.91	12	1.34	741.00	9020.00	17400	20230615	-52.82	5730	20231024	43.28	12830	-36.01	20240325	6040	35.93	20240104	17400	-52.82	20230615	5730	43.28	20231024	4.24	N	006880	500	59 억	89495	N	N	0	N	N
125	20240605	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	8160	-280	5	-3.32	1173907780	142744	38.55	8380	8460	8120	10970	5910	8440	8223.87	0.76	34203	9153	8796	8563	8206	7973	8680	8090	59	2530	500	5230	10	1	11828858	965	11.01	0.90	12	1.21	741.00	9020.00	17400	20230615	-53.10	5730	20231024	42.41	12830	-36.40	20240325	6040	35.10	20240104	17400	-53.10	20230615	5730	42.41	20231024	4.24	N	006880	500	59 억	89495	N	N	0	N	N
126	20240605	120212	57	100.00	KOSPI	유통업	N	N	N	N	N	8160	-280	5	-3.32	1026683720	124681	33.67	8380	8460	8140	10970	5910	8440	8234.48	0.76	32276	9153	8796	8563	8206	7973	8680	8090	59	2530	500	5230	10	1	11828858	965	11.01	0.90	12	1.05	741.00	9020.00	17400	20230615	-53.10	5730	20231024	42.41	12830	-36.40	20240325	6040	35.10	20240104	17400	-53.10	20230615	5730	42.41	20231024	4.24	N	006880	500	59 억	89495	N	N	0	N	N
127	20240605	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	8160	-280	5	-3.32	960460130	116576	31.48	8380	8460	8140	10970	5910	8440	8238.92	0.76	32765	9153	8796	8563	8206	7973	8680	8090	59	2530	500	5230	10	1	11828858	965	11.01	0.90	12	0.99	741.00	9020.00	17400	20230615	-53.10	5730	20231024	42.41	12830	-36.40	20240325	6040	35.10	20240104	17400	-53.10	20230615	5730	42.41	20231024	4.24	N	006880	500	59 억	89495	N	N	0	N	N
128	20240605	100214	57	100.00	KOSPI	유통업	N	N	N	N	N	8160	-280	5	-3.32	691324950	83661	22.59	8380	8460	8140	10970	5910	8440	8263.41	0.76	20832	9153	8796	8563	8206	7973	8680	8090	59	2530	500	5230	10	1	11828858	965	11.01	0.90	12	0.71	741.00	9020.00	17400	20230615	-53.10	5730	20231024	42.41	12830	-36.40	20240325	6040	35.10	20240104	17400	-53.10	20230615	5730	42.41	20231024	4.24	N	006880	500	59 억	89495	N	N	0	N	N
129	20240605	090213	57	100.00	KOSPI	유통업	N	N	N	N	N	8440	0	3	0.00	103814870	12369	3.34	8380	8460	8380	10970	5910	8440	8393.15	0.76	7127	9153	8796	8563	8206	7973	8680	8090	59	2530	500	5230	10	1	11828858	998	11.39	0.94	12	0.10	741.00	9020.00	17400	20230615	-51.49	5730	20231024	47.29	12830	-34.22	20240325	6040	39.74	20240104	17400	-51.49	20230615	5730	47.29	20231024	4.24	N	006880	500	59 억	89495	N	N	0	N	N
130	20240604	160211	57	100.00	KOSPI	유통업	N	N	N	N	N	8440	-530	5	-5.91	3134286330	365948	193.04	8910	8920	8330	11660	6280	8970	8564.85	1.01	-31032	9156	9062	8936	8842	8716	9110	8890	59	2690	500	5560	10	1	11828858	998	11.39	0.94	12	3.09	741.00	9020.00	17400	20230615	-51.49	5730	20231024	47.29	12830	-34.22	20240325	6040	39.74	20240104	17400	-51.49	20230615	5730	47.29	20231024	4.46	N	006880	500	59 억	119111	N	N	0	N	N
131	20240604	150212	57	100.00	KOSPI	유통업	N	N	N	N	N	8460	-510	5	-5.69	2938303540	342776	180.81	8910	8920	8330	11660	6280	8970	8572.08	1.01	-40923	9156	9062	8936	8842	8716	9110	8890	59	2690	500	5560	10	1	11828858	1001	11.42	0.94	12	2.90	741.00	9020.00	17400	20230615	-51.38	5730	20231024	47.64	12830	-34.06	20240325	6040	40.07	20240104	17400	-51.38	20230615	5730	47.64	20231024	4.46	N	006880	500	59 억	119111	N	N	0	N	N
132	20240604	140213	57	100.00	KOSPI	유통업	N	N	N	N	N	8420	-550	5	-6.13	2658961470	309691	163.36	8910	8920	8330	11660	6280	8970	8585.85	1.01	-49138	9156	9062	8936	8842	8716	9110	8890	59	2690	500	5560	10	1	11828858	996	11.36	0.93	12	2.62	741.00	9020.00	17400	20230615	-51.61	5730	20231024	46.95	12830	-34.37	20240325	6040	39.40	20240104	17400	-51.61	20230615	5730	46.95	20231024	4.46	N	006880	500	59 억	119111	N	N	0	N	N
133	20240604	130212	57	100.00	KOSPI	유통업	N	N	N	N	N	8410	-560	5	-6.24	2282825240	264844	139.70	8910	8920	8400	11660	6280	8970	8619.51	1.01	-48054	9156	9062	8936	8842	8716	9110	8890	59	2690	500	5560	10	1	11828858	995	11.35	0.93	12	2.24	741.00	9020.00	17400	20230615	-51.67	5730	20231024	46.77	12830	-34.45	20240325	6040	39.24	20240104	17400	-51.67	20230615	5730	46.77	20231024	4.46	N	006880	500	59 억	119111	N	N	0	N	N
134	20240604	120211	57	100.00	KOSPI	유통업	N	N	N	N	N	8490	-480	5	-5.35	2092940630	242317	127.82	8910	8920	8440	11660	6280	8970	8637.20	1.01	-44117	9156	9062	8936	8842	8716	9110	8890	59	2690	500	5560	10	1	11828858	1004	11.46	0.94	12	2.05	741.00	9020.00	17400	20230615	-51.21	5730	20231024	48.17	12830	-33.83	20240325	6040	40.56	20240104	17400	-51.21	20230615	5730	48.17	20231024	4.46	N	006880	500	59 억	119111	N	N	0	N	N
135	20240604	110212	57	100.00	KOSPI	유통업	N	N	N	N	N	8480	-490	5	-5.46	1866061490	215511	113.68	8910	8920	8470	11660	6280	8970	8658.77	1.01	-36721	9156	9062	8936	8842	8716	9110	8890	59	2690	500	5560	10	1	11828858	1003	11.44	0.94	12	1.82	741.00	9020.00	17400	20230615	-51.26	5730	20231024	47.99	12830	-33.90	20240325	6040	40.40	20240104	17400	-51.26	20230615	5730	47.99	20231024	4.46	N	006880	500	59 억	119111	N	N	0	N	N
136	20240604	100211	57	100.00	KOSPI	유통업	N	N	N	N	N	8620	-350	5	-3.90	1247642600	143043	75.45	8910	8920	8500	11660	6280	8970	8722.15	1.01	-34470	9156	9062	8936	8842	8716	9110	8890	59	2690	500	5560	10	1	11828858	1020	11.63	0.96	12	1.21	741.00	9020.00	17400	20230615	-50.46	5730	20231024	50.44	12830	-32.81	20240325	6040	42.72	20240104	17400	-50.46	20230615	5730	50.44	20231024	4.46	N	006880	500	59 억	119111	N	N	0	N	N
137	20240604	090212	57	100.00	KOSPI	유통업	N	N	N	N	N	8900	-70	5	-0.78	24755070	2778	1.47	8910	8920	8900	11660	6280	8970	8911.09	1.01	-77	9156	9062	8936	8842	8716	9110	8890	59	2690	500	5560	10	1	11828858	1053	12.01	0.99	12	0.02	741.00	9020.00	17400	20230615	-48.85	5730	20231024	55.32	12830	-30.63	20240325	6040	47.35	20240104	17400	-48.85	20230615	5730	55.32	20231024	4.46	N	006880	500	59 억	119111	N	N	0	N	N
138	20240603	160211	57	100.00	KOSPI	유통업	N	N	N	N	N	8970	40	2	0.45	1643749110	184111	49.21	8900	9030	8810	11600	6260	8930	8928.01	1.27	-29717	9450	9190	8920	8660	8390	9320	8790	59	2670	500	5530	10	1	11828858	1061	12.11	0.99	12	1.56	741.00	9020.00	17400	20230615	-48.45	5730	20231024	56.54	12830	-30.09	20240325	6040	48.51	20240104	17400	-48.45	20230615	5730	56.54	20231024	5.09	N	006880	500	59 억	149812	N	N	0	N	N
139	20240603	150210	57	100.00	KOSPI	유통업	N	N	N	N	N	8910	-20	5	-0.22	1509722720	169132	45.21	8900	9030	8810	11600	6260	8930	8926.28	1.27	-29987	9450	9190	8920	8660	8390	9320	8790	59	2670	500	5530	10	1	11828858	1054	12.02	0.99	12	1.43	741.00	9020.00	17400	20230615	-48.79	5730	20231024	55.50	12830	-30.55	20240325	6040	47.52	20240104	17400	-48.79	20230615	5730	55.50	20231024	5.09	N	006880	500	59 억	149812	N	N	0	N	N
140	20240603	140211	57	100.00	KOSPI	유통업	N	N	N	N	N	8960	30	2	0.34	1260496370	141162	37.73	8900	9030	8810	11600	6260	8930	8929.43	1.27	-27544	9450	9190	8920	8660	8390	9320	8790	59	2670	500	5530	10	1	11828858	1060	12.09	0.99	12	1.19	741.00	9020.00	17400	20230615	-48.51	5730	20231024	56.37	12830	-30.16	20240325	6040	48.34	20240104	17400	-48.51	20230615	5730	56.37	20231024	5.09	N	006880	500	59 억	149812	N	N	0	N	N
141	20240603	130211	57	100.00	KOSPI	유통업	N	N	N	N	N	8990	60	2	0.67	1156920470	129595	34.64	8900	9030	8810	11600	6260	8930	8927.18	1.27	-25364	9450	9190	8920	8660	8390	9320	8790	59	2670	500	5530	10	1	11828858	1063	12.13	1.00	12	1.10	741.00	9020.00	17400	20230615	-48.33	5730	20231024	56.89	12830	-29.93	20240325	6040	48.84	20240104	17400	-48.33	20230615	5730	56.89	20231024	5.09	N	006880	500	59 억	149812	N	N	0	N	N
142	20240603	120210	57	100.00	KOSPI	유통업	N	N	N	N	N	8920	-10	5	-0.11	1034455530	115905	30.98	8900	9030	8810	11600	6260	8930	8925.00	1.27	-19671	9450	9190	8920	8660	8390	9320	8790	59	2670	500	5530	10	1	11828858	1055	12.04	0.99	12	0.98	741.00	9020.00	17400	20230615	-48.74	5730	20231024	55.67	12830	-30.48	20240325	6040	47.68	20240104	17400	-48.74	20230615	5730	55.67	20231024	5.09	N	006880	500	59 억	149812	N	N	0	N	N
143	20240603	110211	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-50	5	-0.56	793044820	88839	23.75	8900	9030	8810	11600	6260	8930	8926.74	1.27	-14725	9450	9190	8920	8660	8390	9320	8790	59	2670	500	5530	10	1	11828858	1050	11.98	0.98	12	0.75	741.00	9020.00	17400	20230615	-48.97	5730	20231024	54.97	12830	-30.79	20240325	6040	47.02	20240104	17400	-48.97	20230615	5730	54.97	20231024	5.09	N	006880	500	59 억	149812	N	N	0	N	N
144	20240603	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-50	5	-0.56	375422250	42179	11.27	8900	8950	8810	11600	6260	8930	8900.20	1.27	-7232	9450	9190	8920	8660	8390	9320	8790	59	2670	500	5530	10	1	11828858	1050	11.98	0.98	12	0.36	741.00	9020.00	17400	20230615	-48.97	5730	20231024	54.97	12830	-30.79	20240325	6040	47.02	20240104	17400	-48.97	20230615	5730	54.97	20231024	5.09	N	006880	500	59 억	149812	N	N	0	N	N
145	20240603	090209	57	100.00	KOSPI	유통업	N	N	N	N	N	8880	-50	5	-0.56	75122900	8449	2.26	8900	8910	8840	11600	6260	8930	8887.87	1.27	-5154	9450	9190	8920	8660	8390	9320	8790	59	2670	500	5530	10	1	11828858	1050	11.98	0.98	12	0.07	741.00	9020.00	17400	20230615	-48.97	5730	20231024	54.97	12830	-30.79	20240325	6040	47.02	20240104	17400	-48.97	20230615	5730	54.97	20231024	5.09	N	006880	500	59 억	149812	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History