KissMeData/008600/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160242	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	416	7	2	1.71	24554590	59371	39.92	409	417	409	531	287	409	413.58	1.35	-2812	434	421	415	402	396	418	399	729	122	1000	270	1	1	67236039	280	-1.81	0.25	12	0.09	-230.00	1644.00	809	20231114	-48.58	409	20240628	1.71	744	-44.09	20240115	409	1.71	20240628	809	-48.58	20231114	409	1.71	20240628	0.60	N	008600	1000	728 억	910757	N	N	3	N	N
3	20240628	150241	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	416	7	2	1.71	20658350	50005	33.62	409	417	409	531	287	409	413.13	1.35	-2942	434	421	415	402	396	418	399	729	122	1000	270	1	1	67236039	280	-1.81	0.25	12	0.07	-230.00	1644.00	809	20231114	-48.58	409	20240628	1.71	744	-44.09	20240115	409	1.71	20240628	809	-48.58	20231114	409	1.71	20240628	0.60	N	008600	1000	728 억	910757	N	N	6	N	N
4	20240628	140241	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	416	7	2	1.71	18917648	45804	30.80	409	417	409	531	287	409	413.01	1.35	-2942	434	421	415	402	396	418	399	729	122	1000	270	1	1	67236039	280	-1.81	0.25	12	0.07	-230.00	1644.00	809	20231114	-48.58	409	20240628	1.71	744	-44.09	20240115	409	1.71	20240628	809	-48.58	20231114	409	1.71	20240628	0.60	N	008600	1000	728 억	910757	N	N	6	N	N
5	20240628	130241	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	414	5	2	1.22	18492145	44781	30.11	409	417	409	531	287	409	412.95	1.35	-2938	434	421	415	402	396	418	399	729	122	1000	270	1	1	67236039	278	-1.80	0.25	12	0.07	-230.00	1644.00	809	20231114	-48.83	409	20240628	1.22	744	-44.35	20240115	409	1.22	20240628	809	-48.83	20231114	409	1.22	20240628	0.60	N	008600	1000	728 억	910757	N	N	6	N	N
6	20240628	120240	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	416	7	2	1.71	11774222	28524	19.18	409	417	409	531	287	409	412.78	1.35	-928	434	421	415	402	396	418	399	729	122	1000	270	1	1	67236039	280	-1.81	0.25	12	0.04	-230.00	1644.00	809	20231114	-48.58	409	20240628	1.71	744	-44.09	20240115	409	1.71	20240628	809	-48.58	20231114	409	1.71	20240628	0.60	N	008600	1000	728 억	910757	N	N	6	N	N
7	20240628	110239	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	415	6	2	1.47	8594765	20875	14.04	409	417	409	531	287	409	411.73	1.35	-981	434	421	415	402	396	418	399	729	122	1000	270	1	1	67236039	279	-1.80	0.25	12	0.03	-230.00	1644.00	809	20231114	-48.70	409	20240628	1.47	744	-44.22	20240115	409	1.47	20240628	809	-48.70	20231114	409	1.47	20240628	0.60	N	008600	1000	728 억	910757	N	N	6	N	N
8	20240628	100237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	415	6	2	1.47	7321804	17779	11.95	409	417	409	531	287	409	411.82	1.35	-1085	434	421	415	402	396	418	399	729	122	1000	270	1	1	67236039	279	-1.80	0.25	12	0.03	-230.00	1644.00	809	20231114	-48.70	409	20240628	1.47	744	-44.22	20240115	409	1.47	20240628	809	-48.70	20231114	409	1.47	20240628	0.60	N	008600	1000	728 억	910757	N	N	6	N	N
9	20240628	090237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	409	0	3	0.00	43354	106	0.07	409	409	409	531	287	409	409.00	1.35	0	434	421	415	402	396	418	399	729	122	1000	270	1	1	67236039	275	-1.78	0.25	12	0.00	-230.00	1644.00	809	20231114	-49.44	409	20240628	0.00	744	-45.03	20240115	409	0.00	20240628	809	-49.44	20231114	409	0.00	20240628	0.60	N	008600	1000	728 억	910757	N	N	6	N	N
10	20240627	160232	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	409	-9	5	-2.15	61798997	148720	93.95	421	428	409	543	293	418	415.54	1.43	-50031	453	435	424	406	395	430	401	729	125	1000	280	1	1	67236039	275	-1.78	0.25	12	0.22	-230.00	1644.00	809	20231114	-49.44	409	20240627	0.00	744	-45.03	20240115	409	0.00	20240627	809	-49.44	20231114	409	0.00	20240627	0.65	N	008600	1000	728 억	960788	N	N	6	N	N
11	20240627	150238	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	412	-6	5	-1.44	54789495	131632	83.16	421	428	410	543	293	418	416.23	1.43	-50164	453	435	424	406	395	430	401	729	125	1000	280	1	1	67236039	277	-1.79	0.25	12	0.20	-230.00	1644.00	809	20231114	-49.07	410	20240627	0.49	744	-44.62	20240115	410	0.49	20240627	809	-49.07	20231114	410	0.49	20240627	0.65	N	008600	1000	728 억	960788	N	N	10	N	N
12	20240627	140236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	414	-4	5	-0.96	47786658	114630	72.42	421	428	411	543	293	418	416.88	1.43	-46748	453	435	424	406	395	430	401	729	125	1000	280	1	1	67236039	278	-1.80	0.25	12	0.17	-230.00	1644.00	809	20231114	-48.83	411	20240627	0.73	744	-44.35	20240115	411	0.73	20240627	809	-48.83	20231114	411	0.73	20240627	0.65	N	008600	1000	728 억	960788	N	N	10	N	N
13	20240627	130237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	415	-3	5	-0.72	42560545	101956	64.41	421	428	413	543	293	418	417.44	1.43	-45730	453	435	424	406	395	430	401	729	125	1000	280	1	1	67236039	279	-1.80	0.25	12	0.15	-230.00	1644.00	809	20231114	-48.70	413	20240627	0.48	744	-44.22	20240115	413	0.48	20240627	809	-48.70	20231114	413	0.48	20240627	0.65	N	008600	1000	728 억	960788	N	N	10	N	N
14	20240627	120237	57	100.00	KOSPI		유통업	N	N	N	N	N	415	-3	5	-0.72	39274113	94025	59.40	421	428	414	543	293	418	417.70	1.43	-45298	453	435	424	406	395	430	401	729	125	1000	280	1	1	67236039	279	-1.80	0.25	12	0.14	-230.00	1644.00	809	20231114	-48.70	413	20240626	0.48	744	-44.22	20240115	413	0.48	20240626	809	-48.70	20231114	413	0.48	20240626	0.65	N	008600	1000	728 억	960788	N	N	10	N	N
15	20240627	110238	57	100.00	KOSPI		유통업	N	N	N	N	N	416	-2	5	-0.48	29158331	69651	44.00	421	428	416	543	293	418	418.63	1.43	-45110	453	435	424	406	395	430	401	729	125	1000	280	1	1	67236039	280	-1.81	0.25	12	0.10	-230.00	1644.00	809	20231114	-48.58	413	20240626	0.73	744	-44.09	20240115	413	0.73	20240626	809	-48.58	20231114	413	0.73	20240626	0.65	N	008600	1000	728 억	960788	N	N	10	N	N
16	20240627	100237	57	100.00	KOSPI		유통업	N	N	N	N	N	420	2	2	0.48	4523087	10714	6.77	421	428	418	543	293	418	422.17	1.43	-4492	453	435	424	406	395	430	401	729	125	1000	280	1	1	67236039	282	-1.83	0.26	12	0.02	-230.00	1644.00	809	20231114	-48.08	413	20240626	1.69	744	-43.55	20240115	413	1.69	20240626	809	-48.08	20231114	413	1.69	20240626	0.65	N	008600	1000	728 억	960788	N	N	10	N	N
17	20240627	090237	57	100.00	KOSPI		유통업	N	N	N	N	N	425	7	2	1.67	2516405	5954	3.76	421	425	421	543	293	418	422.64	1.43	-3359	453	435	424	406	395	430	401	729	125	1000	280	1	1	67236039	286	-1.85	0.26	12	0.01	-230.00	1644.00	809	20231114	-47.47	413	20240626	2.91	744	-42.88	20240115	413	2.91	20240626	809	-47.47	20231114	413	2.91	20240626	0.65	N	008600	1000	728 억	960788	N	N	10	N	N
18	20240626	160236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	418	-8	5	-1.88	66398378	158101	174.93	442	442	413	553	299	426	419.98	1.44	-7074	448	437	429	418	410	433	414	729	127	1000	280	1	1	67236039	281	-1.82	0.25	12	0.24	-230.00	1644.00	809	20231114	-48.33	413	20240626	1.21	744	-43.82	20240115	413	1.21	20240626	809	-48.33	20231114	413	1.21	20240626	0.65	N	008600	1000	728 억	967862	N	N	10	N	N
19	20240626	150237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	420	-6	5	-1.41	56932385	135333	149.74	442	442	416	553	299	426	420.68	1.44	-6588	448	437	429	418	410	433	414	729	127	1000	280	1	1	67236039	282	-1.83	0.26	12	0.20	-230.00	1644.00	809	20231114	-48.08	416	20240626	0.96	744	-43.55	20240115	416	0.96	20240626	809	-48.08	20231114	416	0.96	20240626	0.65	N	008600	1000	728 억	967862	N	N	13	N	N
20	20240626	140237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	418	-8	5	-1.88	54089863	128537	142.22	442	442	416	553	299	426	420.81	1.44	-6354	448	437	429	418	410	433	414	729	127	1000	280	1	1	67236039	281	-1.82	0.25	12	0.19	-230.00	1644.00	809	20231114	-48.33	416	20240626	0.48	744	-43.82	20240115	416	0.48	20240626	809	-48.33	20231114	416	0.48	20240626	0.65	N	008600	1000	728 억	967862	N	N	13	N	N
21	20240626	130238	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	422	-4	5	-0.94	40160328	95273	105.42	442	442	418	553	299	426	421.53	1.44	-4332	448	437	429	418	410	433	414	729	127	1000	280	1	1	67236039	284	-1.83	0.26	12	0.14	-230.00	1644.00	809	20231114	-47.84	418	20240626	0.96	744	-43.28	20240115	418	0.96	20240626	809	-47.84	20231114	418	0.96	20240626	0.65	N	008600	1000	728 억	967862	N	N	13	N	N
22	20240626	120237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	-1	5	-0.23	19233369	45455	50.29	442	442	420	553	299	426	423.13	1.44	-831	448	437	429	418	410	433	414	729	127	1000	280	1	1	67236039	286	-1.85	0.26	12	0.07	-230.00	1644.00	809	20231114	-47.47	420	20240626	1.19	744	-42.88	20240115	420	1.19	20240626	809	-47.47	20231114	420	1.19	20240626	0.65	N	008600	1000	728 억	967862	N	N	13	N	N
23	20240626	110237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	424	-2	5	-0.47	17706650	41857	46.31	442	442	420	553	299	426	423.03	1.44	-831	448	437	429	418	410	433	414	729	127	1000	280	1	1	67236039	285	-1.84	0.26	12	0.06	-230.00	1644.00	809	20231114	-47.59	420	20240626	0.95	744	-43.01	20240115	420	0.95	20240626	809	-47.59	20231114	420	0.95	20240626	0.65	N	008600	1000	728 억	967862	N	N	13	N	N
24	20240626	100237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	-1	5	-0.23	15559213	36790	40.71	442	442	420	553	299	426	422.92	1.44	1032	448	437	429	418	410	433	414	729	127	1000	280	1	1	67236039	286	-1.85	0.26	12	0.05	-230.00	1644.00	809	20231114	-47.47	420	20240626	1.19	744	-42.88	20240115	420	1.19	20240626	809	-47.47	20231114	420	1.19	20240626	0.65	N	008600	1000	728 억	967862	N	N	13	N	N
25	20240626	090236	57	100.00	KOSPI		유통업	N	N	N	N	N	437	11	2	2.58	58423	133	0.15	442	442	433	553	299	426	439.37	1.44	-6	448	437	429	418	410	433	414	729	127	1000	280	1	1	67236039	294	-1.90	0.27	12	0.00	-230.00	1644.00	809	20231114	-45.98	421	20240625	3.80	744	-41.26	20240115	421	3.80	20240625	809	-45.98	20231114	421	3.80	20240625	0.65	N	008600	1000	728 억	967862	N	N	13	N	N
26	20240625	160236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	426	-4	5	-0.93	38656167	90324	44.45	430	440	421	559	301	430	427.97	1.46	-15964	457	443	434	420	411	439	416	729	129	1000	290	1	1	67236039	286	-1.85	0.26	12	0.13	-230.00	1644.00	809	20231114	-47.34	421	20240625	1.19	744	-42.74	20240115	421	1.19	20240625	809	-47.34	20231114	421	1.19	20240625	0.65	N	008600	1000	728 억	983826	N	N	13	N	N
27	20240625	150237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	427	-3	5	-0.70	35787707	83586	41.13	430	440	421	559	301	430	428.15	1.46	-14738	457	443	434	420	411	439	416	729	129	1000	290	1	1	67236039	287	-1.86	0.26	12	0.12	-230.00	1644.00	809	20231114	-47.22	421	20240625	1.43	744	-42.61	20240115	421	1.43	20240625	809	-47.22	20231114	421	1.43	20240625	0.65	N	008600	1000	728 억	983826	N	N	0	N	N
28	20240625	140236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	-5	5	-1.16	27805568	64756	31.87	430	440	425	559	301	430	429.39	1.46	-14356	457	443	434	420	411	439	416	729	129	1000	290	1	1	67236039	286	-1.85	0.26	12	0.10	-230.00	1644.00	809	20231114	-47.47	425	20240625	0.00	744	-42.88	20240115	425	0.00	20240625	809	-47.47	20231114	425	0.00	20240625	0.65	N	008600	1000	728 억	983826	N	N	0	N	N
29	20240625	130236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	429	-1	5	-0.23	21407291	49753	24.48	430	440	425	559	301	430	430.27	1.46	-15168	457	443	434	420	411	439	416	729	129	1000	290	1	1	67236039	288	-1.87	0.26	12	0.07	-230.00	1644.00	809	20231114	-46.97	425	20240625	0.94	744	-42.34	20240115	425	0.94	20240625	809	-46.97	20231114	425	0.94	20240625	0.65	N	008600	1000	728 억	983826	N	N	0	N	N
30	20240625	120238	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	-5	5	-1.16	21387563	49707	24.46	430	440	425	559	301	430	430.27	1.46	-15170	457	443	434	420	411	439	416	729	129	1000	290	1	1	67236039	286	-1.85	0.26	12	0.07	-230.00	1644.00	809	20231114	-47.47	425	20240625	0.00	744	-42.88	20240115	425	0.00	20240625	809	-47.47	20231114	425	0.00	20240625	0.65	N	008600	1000	728 억	983826	N	N	0	N	N
31	20240625	110240	57	100.00	KOSPI		유통업	N	N	N	N	N	429	-1	5	-0.23	18407032	42736	21.03	430	440	429	559	301	430	430.71	1.46	-15170	457	443	434	420	411	439	416	729	129	1000	290	1	1	67236039	288	-1.87	0.26	12	0.06	-230.00	1644.00	809	20231114	-46.97	425	20240624	0.94	744	-42.34	20240115	425	0.94	20240624	809	-46.97	20231114	425	0.94	20240624	0.65	N	008600	1000	728 억	983826	N	N	0	N	N
32	20240625	100236	57	100.00	KOSPI		유통업	N	N	N	N	N	432	2	2	0.47	5821593	13476	6.63	430	440	430	559	301	430	432.00	1.46	-2011	457	443	434	420	411	439	416	729	129	1000	290	1	1	67236039	290	-1.88	0.26	12	0.02	-230.00	1644.00	809	20231114	-46.60	425	20240624	1.65	744	-41.94	20240115	425	1.65	20240624	809	-46.60	20231114	425	1.65	20240624	0.65	N	008600	1000	728 억	983826	N	N	0	N	N
33	20240625	090236	57	100.00	KOSPI		유통업	N	N	N	N	N	438	8	2	1.86	4241014	9827	4.84	430	440	430	559	301	430	431.57	1.46	-1010	457	443	434	420	411	439	416	729	129	1000	290	1	1	67236039	294	-1.90	0.27	12	0.01	-230.00	1644.00	809	20231114	-45.86	425	20240624	3.06	744	-41.13	20240115	425	3.06	20240624	809	-45.86	20231114	425	3.06	20240624	0.65	N	008600	1000	728 억	983826	N	N	0	N	N
34	20240624	160236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	430	-18	5	-4.02	88191201	203200	259.36	447	448	425	582	314	448	434.01	1.49	-17480	456	452	449	445	442	450	443	729	134	1000	300	1	1	67236039	289	-1.87	0.26	12	0.30	-230.00	1644.00	809	20231114	-46.85	425	20240624	1.18	744	-42.20	20240115	425	1.18	20240624	809	-46.85	20231114	425	1.18	20240624	0.65	N	008600	1000	728 억	1001306	N	N	0	N	N
35	20240624	150235	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	429	-19	5	-4.24	80041047	184241	235.16	447	448	425	582	314	448	434.44	1.49	-15326	456	452	449	445	442	450	443	729	134	1000	300	1	1	67236039	288	-1.87	0.26	12	0.27	-230.00	1644.00	809	20231114	-46.97	425	20240624	0.94	744	-42.34	20240115	425	0.94	20240624	809	-46.97	20231114	425	0.94	20240624	0.65	N	008600	1000	728 억	1001306	N	N	0	N	N
36	20240624	140236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	430	-18	5	-4.02	78767110	181275	231.38	447	448	425	582	314	448	434.52	1.49	-13440	456	452	449	445	442	450	443	729	134	1000	300	1	1	67236039	289	-1.87	0.26	12	0.27	-230.00	1644.00	809	20231114	-46.85	425	20240624	1.18	744	-42.20	20240115	425	1.18	20240624	809	-46.85	20231114	425	1.18	20240624	0.65	N	008600	1000	728 억	1001306	N	N	0	N	N
37	20240624	130235	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	432	-16	5	-3.57	76221744	175330	223.79	447	448	425	582	314	448	434.73	1.49	-11589	456	452	449	445	442	450	443	729	134	1000	300	1	1	67236039	290	-1.88	0.26	12	0.26	-230.00	1644.00	809	20231114	-46.60	425	20240624	1.65	744	-41.94	20240115	425	1.65	20240624	809	-46.60	20231114	425	1.65	20240624	0.65	N	008600	1000	728 억	1001306	N	N	0	N	N
38	20240624	120236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	428	-20	5	-4.46	60322173	138316	176.55	447	448	425	582	314	448	436.12	1.49	-16372	456	452	449	445	442	450	443	729	134	1000	300	1	1	67236039	288	-1.86	0.26	12	0.21	-230.00	1644.00	809	20231114	-47.10	425	20240624	0.71	744	-42.47	20240115	425	0.71	20240624	809	-47.10	20231114	425	0.71	20240624	0.65	N	008600	1000	728 억	1001306	N	N	0	N	N
39	20240624	110237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	434	-14	5	-3.12	29990512	67763	86.49	447	448	431	582	314	448	442.58	1.49	-22564	456	452	449	445	442	450	443	729	134	1000	300	1	1	67236039	292	-1.89	0.26	12	0.10	-230.00	1644.00	809	20231114	-46.35	431	20240624	0.70	744	-41.67	20240115	431	0.70	20240624	809	-46.35	20231114	431	0.70	20240624	0.65	N	008600	1000	728 억	1001306	N	N	0	N	N
40	20240624	100236	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	446	-2	5	-0.45	9043049	20296	25.91	447	448	444	582	314	448	445.56	1.49	-10968	456	452	449	445	442	450	443	729	134	1000	300	1	1	67236039	300	-1.94	0.27	12	0.03	-230.00	1644.00	809	20231114	-44.87	444	20240624	0.45	744	-40.05	20240115	444	0.45	20240624	809	-44.87	20231114	444	0.45	20240624	0.65	N	008600	1000	728 억	1001306	N	N	0	N	N
41	20240624	090237	57	100.00	KOSPI		유통업	N	N	N	N	N	447	-1	5	-0.22	1024973	2293	2.93	447	448	447	582	314	448	447.00	1.49	-522	456	452	449	445	442	450	443	729	134	1000	300	1	1	67236039	301	-1.94	0.27	12	0.00	-230.00	1644.00	809	20231114	-44.75	446	20240621	0.22	744	-39.92	20240115	446	0.22	20240621	809	-44.75	20231114	446	0.22	20240621	0.65	N	008600	1000	728 억	1001306	N	N	0	N	N
42	20240621	160230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	448	-4	5	-0.88	35150028	78337	162.72	452	453	446	587	317	452	448.70	1.50	-4639	458	455	452	449	446	456	450	729	135	1000	300	1	1	67236039	301	-1.95	0.27	12	0.12	-230.00	1644.00	809	20231114	-44.62	446	20240621	0.45	744	-39.78	20240115	446	0.45	20240621	809	-44.62	20231114	446	0.45	20240621	0.65	N	008600	1000	728 억	1006033	N	N	9	N	N
43	20240621	150230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	449	-3	5	-0.66	32403718	72215	150.01	452	453	446	587	317	452	448.71	1.50	-3746	458	455	452	449	446	456	450	729	135	1000	300	1	1	67236039	302	-1.95	0.27	12	0.11	-230.00	1644.00	809	20231114	-44.50	446	20240621	0.67	744	-39.65	20240115	446	0.67	20240621	809	-44.50	20231114	446	0.67	20240621	0.65	N	008600	1000	728 억	1006033	N	N	9	N	N
44	20240621	140230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	449	-3	5	-0.66	21192371	47135	97.91	452	453	448	587	317	452	449.61	1.50	-3651	458	455	452	449	446	456	450	729	135	1000	300	1	1	67236039	302	-1.95	0.27	12	0.07	-230.00	1644.00	809	20231114	-44.50	448	20240621	0.22	744	-39.65	20240115	448	0.22	20240621	809	-44.50	20231114	448	0.22	20240621	0.65	N	008600	1000	728 억	1006033	N	N	9	N	N
45	20240621	130230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	451	-1	5	-0.22	15310793	34043	70.72	452	453	448	587	317	452	449.75	1.50	-1895	458	455	452	449	446	456	450	729	135	1000	300	1	1	67236039	303	-1.96	0.27	12	0.05	-230.00	1644.00	809	20231114	-44.25	448	20240621	0.67	744	-39.38	20240115	448	0.67	20240621	809	-44.25	20231114	448	0.67	20240621	0.65	N	008600	1000	728 억	1006033	N	N	9	N	N
46	20240621	120232	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	449	-3	5	-0.66	12582310	27980	58.12	452	453	448	587	317	452	449.69	1.50	-1060	458	455	452	449	446	456	450	729	135	1000	300	1	1	67236039	302	-1.95	0.27	12	0.04	-230.00	1644.00	809	20231114	-44.50	448	20240621	0.22	744	-39.65	20240115	448	0.22	20240621	809	-44.50	20231114	448	0.22	20240621	0.65	N	008600	1000	728 억	1006033	N	N	9	N	N
47	20240621	110231	57	100.00	KOSPI		유통업	N	N	N	N	N	452	0	3	0.00	4009990	8871	18.43	452	453	450	587	317	452	452.03	1.50	-772	458	455	452	449	446	456	450	729	135	1000	300	1	1	67236039	304	-1.97	0.27	12	0.01	-230.00	1644.00	809	20231114	-44.13	448	20240619	0.89	744	-39.25	20240115	448	0.89	20240619	809	-44.13	20231114	448	0.89	20240619	0.65	N	008600	1000	728 억	1006033	N	N	9	N	N
48	20240621	100229	57	100.00	KOSPI		유통업	N	N	N	N	N	452	0	3	0.00	236633	524	1.09	452	452	450	587	317	452	451.59	1.50	-73	458	455	452	449	446	456	450	729	135	1000	300	1	1	67236039	304	-1.97	0.27	12	0.00	-230.00	1644.00	809	20231114	-44.13	448	20240619	0.89	744	-39.25	20240115	448	0.89	20240619	809	-44.13	20231114	448	0.89	20240619	0.65	N	008600	1000	728 억	1006033	N	N	9	N	N
49	20240621	090232	57	100.00	KOSPI		유통업	N	N	N	N	N	451	-1	5	-0.22	110276	244	0.51	452	452	451	587	317	452	451.95	1.50	-46	458	455	452	449	446	456	450	729	135	1000	300	1	1	67236039	303	-1.96	0.27	12	0.00	-230.00	1644.00	809	20231114	-44.25	448	20240619	0.67	744	-39.38	20240115	448	0.67	20240619	809	-44.25	20231114	448	0.67	20240619	0.65	N	008600	1000	728 억	1006033	N	N	9	N	N
50	20240620	160230	57	100.00	KOSPI		유통업	N	N	N	N	N	452	2	2	0.44	21742730	48138	33.29	450	455	449	585	315	450	451.68	1.51	-6281	462	456	452	446	442	454	444	729	135	1000	300	1	1	67236039	304	-1.97	0.27	12	0.07	-230.00	1644.00	809	20231114	-44.13	448	20240619	0.89	744	-39.25	20240115	448	0.89	20240619	809	-44.13	20231114	448	0.89	20240619	0.65	N	008600	1000	728 억	1012314	N	N	9	N	N
51	20240620	150230	57	100.00	KOSPI		유통업	N	N	N	N	N	452	2	2	0.44	21378535	47332	32.73	450	455	449	585	315	450	451.67	1.51	-6059	462	456	452	446	442	454	444	729	135	1000	300	1	1	67236039	304	-1.97	0.27	12	0.07	-230.00	1644.00	809	20231114	-44.13	448	20240619	0.89	744	-39.25	20240115	448	0.89	20240619	809	-44.13	20231114	448	0.89	20240619	0.65	N	008600	1000	728 억	1012314	N	N	13	N	N
52	20240620	140230	57	100.00	KOSPI		유통업	N	N	N	N	N	452	2	2	0.44	20474534	45329	31.35	450	455	449	585	315	450	451.69	1.51	-6053	462	456	452	446	442	454	444	729	135	1000	300	1	1	67236039	304	-1.97	0.27	12	0.07	-230.00	1644.00	809	20231114	-44.13	448	20240619	0.89	744	-39.25	20240115	448	0.89	20240619	809	-44.13	20231114	448	0.89	20240619	0.65	N	008600	1000	728 억	1012314	N	N	13	N	N
53	20240620	130230	57	100.00	KOSPI		유통업	N	N	N	N	N	454	4	2	0.89	14401590	31952	22.10	450	454	449	585	315	450	450.73	1.51	-6053	462	456	452	446	442	454	444	729	135	1000	300	1	1	67236039	305	-1.97	0.28	12	0.05	-230.00	1644.00	809	20231114	-43.88	448	20240619	1.34	744	-38.98	20240115	448	1.34	20240619	809	-43.88	20231114	448	1.34	20240619	0.65	N	008600	1000	728 억	1012314	N	N	13	N	N
54	20240620	120230	57	100.00	KOSPI		유통업	N	N	N	N	N	451	1	2	0.22	13527135	30022	20.76	450	454	449	585	315	450	450.57	1.51	-5878	462	456	452	446	442	454	444	729	135	1000	300	1	1	67236039	303	-1.96	0.27	12	0.04	-230.00	1644.00	809	20231114	-44.25	448	20240619	0.67	744	-39.38	20240115	448	0.67	20240619	809	-44.25	20231114	448	0.67	20240619	0.65	N	008600	1000	728 억	1012314	N	N	13	N	N
55	20240620	110231	57	100.00	KOSPI		유통업	N	N	N	N	N	449	-1	5	-0.22	12852301	28525	19.73	450	454	449	585	315	450	450.56	1.51	-5878	462	456	452	446	442	454	444	729	135	1000	300	1	1	67236039	302	-1.95	0.27	12	0.04	-230.00	1644.00	809	20231114	-44.50	448	20240619	0.22	744	-39.65	20240115	448	0.22	20240619	809	-44.50	20231114	448	0.22	20240619	0.65	N	008600	1000	728 억	1012314	N	N	13	N	N
56	20240620	100231	57	100.00	KOSPI		유통업	N	N	N	N	N	453	3	2	0.67	8001470	17758	12.28	450	454	449	585	315	450	450.58	1.51	-3221	462	456	452	446	442	454	444	729	135	1000	300	1	1	67236039	305	-1.97	0.28	12	0.03	-230.00	1644.00	809	20231114	-44.00	448	20240619	1.12	744	-39.11	20240115	448	1.12	20240619	809	-44.00	20231114	448	1.12	20240619	0.65	N	008600	1000	728 억	1012314	N	N	13	N	N
57	20240620	090231	57	100.00	KOSPI		유통업	N	N	N	N	N	452	2	2	0.44	3161140	7024	4.86	450	452	450	585	315	450	450.05	1.51	-712	462	456	452	446	442	454	444	729	135	1000	300	1	1	67236039	304	-1.97	0.27	12	0.01	-230.00	1644.00	809	20231114	-44.13	448	20240619	0.89	744	-39.25	20240115	448	0.89	20240619	809	-44.13	20231114	448	0.89	20240619	0.65	N	008600	1000	728 억	1012314	N	N	13	N	N
58	20240619	160229	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	-8	5	-1.75	64896408	144288	161.83	458	458	448	595	321	458	449.77	1.53	-17789	464	461	457	454	450	459	452	729	137	1000	310	1	1	67236039	303	-1.96	0.27	12	0.21	-230.00	1644.00	809	20231114	-44.38	448	20240619	0.45	744	-39.52	20240115	448	0.45	20240619	809	-44.38	20231114	448	0.45	20240619	0.65	N	008600	1000	728 억	1030057	N	N	13	N	N
59	20240619	150228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	-8	5	-1.75	61178130	136004	152.54	458	458	448	595	321	458	449.83	1.53	-15298	464	461	457	454	450	459	452	729	137	1000	310	1	1	67236039	303	-1.96	0.27	12	0.20	-230.00	1644.00	809	20231114	-44.38	448	20240619	0.45	744	-39.52	20240115	448	0.45	20240619	809	-44.38	20231114	448	0.45	20240619	0.65	N	008600	1000	728 억	1030057	N	N	1	N	N
60	20240619	140232	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	-8	5	-1.75	44092839	97939	109.85	458	458	448	595	321	458	450.21	1.53	-14048	464	461	457	454	450	459	452	729	137	1000	310	1	1	67236039	303	-1.96	0.27	12	0.15	-230.00	1644.00	809	20231114	-44.38	448	20240619	0.45	744	-39.52	20240115	448	0.45	20240619	809	-44.38	20231114	448	0.45	20240619	0.65	N	008600	1000	728 억	1030057	N	N	1	N	N
61	20240619	130228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	-8	5	-1.75	40254962	89411	100.28	458	458	448	595	321	458	450.22	1.53	-13711	464	461	457	454	450	459	452	729	137	1000	310	1	1	67236039	303	-1.96	0.27	12	0.13	-230.00	1644.00	809	20231114	-44.38	448	20240619	0.45	744	-39.52	20240115	448	0.45	20240619	809	-44.38	20231114	448	0.45	20240619	0.65	N	008600	1000	728 억	1030057	N	N	1	N	N
62	20240619	120228	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	451	-7	5	-1.53	23322544	51736	58.03	458	458	449	595	321	458	450.80	1.53	1782	464	461	457	454	450	459	452	729	137	1000	310	1	1	67236039	303	-1.96	0.27	12	0.08	-230.00	1644.00	809	20231114	-44.25	449	20240619	0.45	744	-39.38	20240115	449	0.45	20240619	809	-44.25	20231114	449	0.45	20240619	0.65	N	008600	1000	728 억	1030057	N	N	1	N	N
63	20240619	110230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	453	-5	5	-1.09	21586877	47887	53.71	458	458	449	595	321	458	450.79	1.53	2181	464	461	457	454	450	459	452	729	137	1000	310	1	1	67236039	305	-1.97	0.28	12	0.07	-230.00	1644.00	809	20231114	-44.00	449	20240619	0.89	744	-39.11	20240115	449	0.89	20240619	809	-44.00	20231114	449	0.89	20240619	0.65	N	008600	1000	728 억	1030057	N	N	1	N	N
64	20240619	100230	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	452	-6	5	-1.31	16465058	36525	40.97	458	458	449	595	321	458	450.79	1.53	2226	464	461	457	454	450	459	452	729	137	1000	310	1	1	67236039	304	-1.97	0.27	12	0.05	-230.00	1644.00	809	20231114	-44.13	449	20240619	0.67	744	-39.25	20240115	449	0.67	20240619	809	-44.13	20231114	449	0.67	20240619	0.65	N	008600	1000	728 억	1030057	N	N	1	N	N
65	20240619	090233	57	100.00	KOSPI		유통업	N	N	N	N	N	458	0	3	0.00	28854	63	0.07	458	458	458	595	321	458	458.00	1.53	-9	464	461	457	454	450	459	452	729	137	1000	310	1	1	67236039	308	-1.99	0.28	12	0.00	-230.00	1644.00	809	20231114	-43.39	449	20230726	2.00	744	-38.44	20240115	453	1.10	20240618	809	-43.39	20231114	449	2.00	20230726	0.65	N	008600	1000	728 억	1030057	N	N	1	N	N
66	20240618	160228	57	100.00	KOSPI		유통업	N	N	N	N	N	458	-2	5	-0.43	40660337	89158	126.54	460	460	453	598	322	460	456.05	1.54	-7945	466	463	460	457	454	461	455	729	138	1000	310	1	1	67236039	308	-1.99	0.28	12	0.13	-230.00	1644.00	809	20231114	-43.39	449	20230726	2.00	744	-38.44	20240115	453	1.10	20240618	809	-43.39	20231114	449	2.00	20230726	0.65	N	008600	1000	728 억	1038002	N	N	1	N	N
67	20240618	150226	57	100.00	KOSPI		유통업	N	N	N	N	N	459	-1	5	-0.22	31056367	68071	96.61	460	460	453	598	322	460	456.23	1.54	-11514	466	463	460	457	454	461	455	729	138	1000	310	1	1	67236039	309	-2.00	0.28	12	0.10	-230.00	1644.00	809	20231114	-43.26	449	20230726	2.23	744	-38.31	20240115	453	1.32	20240618	809	-43.26	20231114	449	2.23	20230726	0.65	N	008600	1000	728 억	1038002	N	N	1	N	N
68	20240618	140228	57	100.00	KOSPI		유통업	N	N	N	N	N	457	-3	5	-0.65	30156914	66109	93.82	460	460	453	598	322	460	456.17	1.54	-10922	466	463	460	457	454	461	455	729	138	1000	310	1	1	67236039	307	-1.99	0.28	12	0.10	-230.00	1644.00	809	20231114	-43.51	449	20230726	1.78	744	-38.58	20240115	453	0.88	20240618	809	-43.51	20231114	449	1.78	20230726	0.65	N	008600	1000	728 억	1038002	N	N	1	N	N
69	20240618	130229	57	100.00	KOSPI		유통업	N	N	N	N	N	457	-3	5	-0.65	26260678	57565	81.70	460	460	453	598	322	460	456.19	1.54	-9681	466	463	460	457	454	461	455	729	138	1000	310	1	1	67236039	307	-1.99	0.28	12	0.09	-230.00	1644.00	809	20231114	-43.51	449	20230726	1.78	744	-38.58	20240115	453	0.88	20240618	809	-43.51	20231114	449	1.78	20230726	0.65	N	008600	1000	728 억	1038002	N	N	1	N	N
70	20240618	120229	57	100.00	KOSPI		유통업	N	N	N	N	N	456	-4	5	-0.87	26081576	57173	81.14	460	460	453	598	322	460	456.19	1.54	-9674	466	463	460	457	454	461	455	729	138	1000	310	1	1	67236039	307	-1.98	0.28	12	0.09	-230.00	1644.00	809	20231114	-43.63	449	20230726	1.56	744	-38.71	20240115	453	0.66	20240618	809	-43.63	20231114	449	1.56	20230726	0.65	N	008600	1000	728 억	1038002	N	N	1	N	N
71	20240618	110228	57	100.00	KOSPI		유통업	N	N	N	N	N	455	-5	5	-1.09	21268923	46582	66.11	460	460	455	598	322	460	456.59	1.54	-11038	466	463	460	457	454	461	455	729	138	1000	310	1	1	67236039	306	-1.98	0.28	12	0.07	-230.00	1644.00	809	20231114	-43.76	449	20230726	1.34	744	-38.84	20240115	455	0.00	20240618	809	-43.76	20231114	449	1.34	20230726	0.65	N	008600	1000	728 억	1038002	N	N	1	N	N
72	20240618	100228	57	100.00	KOSPI		유통업	N	N	N	N	N	457	-3	5	-0.65	13519979	29585	41.99	460	460	456	598	322	460	456.99	1.54	-9859	466	463	460	457	454	461	455	729	138	1000	310	1	1	67236039	307	-1.99	0.28	12	0.04	-230.00	1644.00	809	20231114	-43.51	449	20230726	1.78	744	-38.58	20240115	456	0.22	20240618	809	-43.51	20231114	449	1.78	20230726	0.65	N	008600	1000	728 억	1038002	N	N	1	N	N
73	20240618	090230	57	100.00	KOSPI		유통업	N	N	N	N	N	459	-1	5	-0.22	52898	115	0.16	460	460	459	598	322	460	459.98	1.54	-18	466	463	460	457	454	461	455	729	138	1000	310	1	1	67236039	309	-2.00	0.28	12	0.00	-230.00	1644.00	809	20231114	-43.26	449	20230726	2.23	744	-38.31	20240115	456	0.66	20240528	809	-43.26	20231114	449	2.23	20230726	0.65	N	008600	1000	728 억	1038002	N	N	1	N	N
74	20240617	160227	57	100.00	KOSPI		유통업	N	N	N	N	N	460	-3	5	-0.65	32351852	70458	89.42	463	463	457	601	325	463	459.17	1.55	-4218	471	466	463	458	455	465	457	729	138	1000	310	1	1	67236039	309	-2.00	0.28	12	0.10	-230.00	1644.00	809	20231114	-43.14	449	20230726	2.45	744	-38.17	20240115	456	0.88	20240528	809	-43.14	20231114	449	2.45	20230726	0.65	N	008600	1000	728 억	1042220	N	N	1	N	N
75	20240617	150230	57	100.00	KOSPI		유통업	N	N	N	N	N	459	-4	5	-0.86	30396925	66203	84.02	463	463	457	601	325	463	459.15	1.55	-3318	471	466	463	458	455	465	457	729	138	1000	310	1	1	67236039	309	-2.00	0.28	12	0.10	-230.00	1644.00	809	20231114	-43.26	449	20230726	2.23	744	-38.31	20240115	456	0.66	20240528	809	-43.26	20231114	449	2.23	20230726	0.65	N	008600	1000	728 억	1042220	N	N	1	N	N
76	20240617	140226	57	100.00	KOSPI		유통업	N	N	N	N	N	460	-3	5	-0.65	23307739	50697	64.34	463	463	458	601	325	463	459.75	1.55	-3149	471	466	463	458	455	465	457	729	138	1000	310	1	1	67236039	309	-2.00	0.28	12	0.08	-230.00	1644.00	809	20231114	-43.14	449	20230726	2.45	744	-38.17	20240115	456	0.88	20240528	809	-43.14	20231114	449	2.45	20230726	0.65	N	008600	1000	728 억	1042220	N	N	1	N	N
77	20240617	130226	57	100.00	KOSPI		유통업	N	N	N	N	N	460	-3	5	-0.65	17244430	37493	47.58	463	463	458	601	325	463	459.94	1.55	-704	471	466	463	458	455	465	457	729	138	1000	310	1	1	67236039	309	-2.00	0.28	12	0.06	-230.00	1644.00	809	20231114	-43.14	449	20230726	2.45	744	-38.17	20240115	456	0.88	20240528	809	-43.14	20231114	449	2.45	20230726	0.65	N	008600	1000	728 억	1042220	N	N	1	N	N
78	20240617	120226	57	100.00	KOSPI		유통업	N	N	N	N	N	463	0	3	0.00	8601886	18668	23.69	463	463	459	601	325	463	460.78	1.55	-657	471	466	463	458	455	465	457	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.03	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1042220	N	N	1	N	N
79	20240617	110226	57	100.00	KOSPI		유통업	N	N	N	N	N	463	0	3	0.00	8519515	18490	23.47	463	463	459	601	325	463	460.76	1.55	-657	471	466	463	458	455	465	457	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.03	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1042220	N	N	1	N	N
80	20240617	100227	57	100.00	KOSPI		유통업	N	N	N	N	N	461	-2	5	-0.43	6705821	14561	18.48	463	463	459	601	325	463	460.53	1.55	-198	471	466	463	458	455	465	457	729	138	1000	310	1	1	67236039	310	-2.00	0.28	12	0.02	-230.00	1644.00	809	20231114	-43.02	449	20230726	2.67	744	-38.04	20240115	456	1.10	20240528	809	-43.02	20231114	449	2.67	20230726	0.65	N	008600	1000	728 억	1042220	N	N	1	N	N
81	20240617	090227	57	100.00	KOSPI		유통업	N	N	N	N	N	462	-1	5	-0.22	432433	934	1.19	463	463	462	601	325	463	462.99	1.55	-54	471	466	463	458	455	465	457	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.00	-230.00	1644.00	809	20231114	-42.89	449	20230726	2.90	744	-37.90	20240115	456	1.32	20240528	809	-42.89	20231114	449	2.90	20230726	0.65	N	008600	1000	728 억	1042220	N	N	1	N	N
82	20240614	160212	57	100.00	KOSPI		유통업	N	N	N	N	N	463	-3	5	-0.64	36372191	78790	113.15	466	468	460	605	327	466	461.63	1.55	-3226	474	469	466	461	458	468	460	729	139	1000	310	1	1	67236039	311	-2.01	0.28	12	0.12	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1045446	N	N	1	N	N
83	20240614	150212	57	100.00	KOSPI		유통업	N	N	N	N	N	463	-3	5	-0.64	33858384	73347	105.33	466	468	460	605	327	466	461.62	1.55	-2134	474	469	466	461	458	468	460	729	139	1000	310	1	1	67236039	311	-2.01	0.28	12	0.11	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1045446	N	N	10	N	N
84	20240614	140212	57	100.00	KOSPI		유통업	N	N	N	N	N	464	-2	5	-0.43	33460071	72486	104.09	466	468	460	605	327	466	461.61	1.55	-1772	474	469	466	461	458	468	460	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.11	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.65	N	008600	1000	728 억	1045446	N	N	10	N	N
85	20240614	130212	57	100.00	KOSPI		유통업	N	N	N	N	N	464	-2	5	-0.43	28411395	61559	88.40	466	468	460	605	327	466	461.53	1.55	-1927	474	469	466	461	458	468	460	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.09	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.65	N	008600	1000	728 억	1045446	N	N	10	N	N
86	20240614	120213	57	100.00	KOSPI		유통업	N	N	N	N	N	465	-1	5	-0.21	27398767	59372	85.26	466	468	460	605	327	466	461.48	1.55	-1924	474	469	466	461	458	468	460	729	139	1000	310	1	1	67236039	313	-2.02	0.28	12	0.09	-230.00	1644.00	809	20231114	-42.52	449	20230726	3.56	744	-37.50	20240115	456	1.97	20240528	809	-42.52	20231114	449	3.56	20230726	0.65	N	008600	1000	728 억	1045446	N	N	10	N	N
87	20240614	110223	57	100.00	KOSPI		유통업	N	N	N	N	N	465	-1	5	-0.21	26945707	58394	83.86	466	468	460	605	327	466	461.45	1.55	-1924	474	469	466	461	458	468	460	729	139	1000	310	1	1	67236039	313	-2.02	0.28	12	0.09	-230.00	1644.00	809	20231114	-42.52	449	20230726	3.56	744	-37.50	20240115	456	1.97	20240528	809	-42.52	20231114	449	3.56	20230726	0.65	N	008600	1000	728 억	1045446	N	N	10	N	N
88	20240614	100224	57	100.00	KOSPI		유통업	N	N	N	N	N	464	-2	5	-0.43	7846132	16993	24.40	466	468	460	605	327	466	461.73	1.55	-1511	474	469	466	461	458	468	460	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.03	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.65	N	008600	1000	728 억	1045446	N	N	10	N	N
89	20240614	090225	57	100.00	KOSPI		유통업	N	N	N	N	N	466	0	3	0.00	301510	647	0.93	466	467	466	605	327	466	466.01	1.55	-550	474	469	466	461	458	468	460	729	139	1000	310	1	1	67236039	313	-2.03	0.28	12	0.00	-230.00	1644.00	809	20231114	-42.40	449	20230726	3.79	744	-37.37	20240115	456	2.19	20240528	809	-42.40	20231114	449	3.79	20230726	0.65	N	008600	1000	728 억	1045446	N	N	10	N	N
90	20240613	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	466	-1	5	-0.21	32422731	69610	113.17	467	471	463	607	327	467	465.78	1.55	238	471	468	464	461	457	470	463	729	140	1000	310	1	1	67236039	313	-2.03	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.40	449	20230726	3.79	744	-37.37	20240115	456	2.19	20240528	809	-42.40	20231114	449	3.79	20230726	0.65	N	008600	1000	728 억	1045208	N	N	10	N	N
91	20240613	150228	57	100.00	KOSPI		유통업	N	N	N	N	N	466	-1	5	-0.21	29608144	63559	103.34	467	471	463	607	327	467	465.84	1.55	745	471	468	464	461	457	470	463	729	140	1000	310	1	1	67236039	313	-2.03	0.28	12	0.09	-230.00	1644.00	809	20231114	-42.40	449	20230726	3.79	744	-37.37	20240115	456	2.19	20240528	809	-42.40	20231114	449	3.79	20230726	0.65	N	008600	1000	728 억	1045208	N	N	2	N	N
92	20240613	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	465	-2	5	-0.43	28493218	61166	99.45	467	471	463	607	327	467	465.83	1.55	1019	471	468	464	461	457	470	463	729	140	1000	310	1	1	67236039	313	-2.02	0.28	12	0.09	-230.00	1644.00	809	20231114	-42.52	449	20230726	3.56	744	-37.50	20240115	456	1.97	20240528	809	-42.52	20231114	449	3.56	20230726	0.65	N	008600	1000	728 억	1045208	N	N	2	N	N
93	20240613	130224	57	100.00	KOSPI		유통업	N	N	N	N	N	465	-2	5	-0.43	21713758	46554	75.69	467	471	464	607	327	467	466.42	1.55	1831	471	468	464	461	457	470	463	729	140	1000	310	1	1	67236039	313	-2.02	0.28	12	0.07	-230.00	1644.00	809	20231114	-42.52	449	20230726	3.56	744	-37.50	20240115	456	1.97	20240528	809	-42.52	20231114	449	3.56	20230726	0.65	N	008600	1000	728 억	1045208	N	N	2	N	N
94	20240613	120223	57	100.00	KOSPI		유통업	N	N	N	N	N	467	0	3	0.00	8829819	18861	30.66	467	471	465	607	327	467	468.15	1.55	746	471	468	464	461	457	470	463	729	140	1000	310	1	1	67236039	314	-2.03	0.28	12	0.03	-230.00	1644.00	809	20231114	-42.27	449	20230726	4.01	744	-37.23	20240115	456	2.41	20240528	809	-42.27	20231114	449	4.01	20230726	0.65	N	008600	1000	728 억	1045208	N	N	2	N	N
95	20240613	110223	57	100.00	KOSPI		유통업	N	N	N	N	N	470	3	2	0.64	6701793	14320	23.28	467	471	465	607	327	467	468.00	1.55	104	471	468	464	461	457	470	463	729	140	1000	310	1	1	67236039	316	-2.04	0.29	12	0.02	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.65	N	008600	1000	728 억	1045208	N	N	2	N	N
96	20240613	100223	57	100.00	KOSPI		유통업	N	N	N	N	N	470	3	2	0.64	3791818	8107	13.18	467	470	465	607	327	467	467.72	1.55	25	471	468	464	461	457	470	463	729	140	1000	310	1	1	67236039	316	-2.04	0.29	12	0.01	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.65	N	008600	1000	728 억	1045208	N	N	2	N	N
97	20240613	090226	57	100.00	KOSPI		유통업	N	N	N	N	N	467	0	3	0.00	288606	618	1.00	467	467	467	607	327	467	467.00	1.55	-47	471	468	464	461	457	470	463	729	140	1000	310	1	1	67236039	314	-2.03	0.28	12	0.00	-230.00	1644.00	809	20231114	-42.27	449	20230726	4.01	744	-37.23	20240115	456	2.41	20240528	809	-42.27	20231114	449	4.01	20230726	0.65	N	008600	1000	728 억	1045208	N	N	2	N	N
98	20240612	160220	57	100.00	KOSPI		유통업	N	N	N	N	N	467	5	2	1.08	28460165	61507	40.15	462	467	460	600	324	462	462.71	1.55	3574	469	465	463	459	457	467	461	729	138	1000	310	1	1	67236039	314	-2.03	0.28	12	0.09	-230.00	1644.00	809	20231114	-42.27	449	20230726	4.01	744	-37.23	20240115	456	2.41	20240528	809	-42.27	20231114	449	4.01	20230726	0.65	N	008600	1000	728 억	1041514	N	N	2	N	N
99	20240612	150228	57	100.00	KOSPI		유통업	N	N	N	N	N	463	1	2	0.22	25453494	55052	35.94	462	466	460	600	324	462	462.35	1.55	4320	469	465	463	459	457	467	461	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.08	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1041514	N	N	16	N	N
100	20240612	140222	57	100.00	KOSPI		유통업	N	N	N	N	N	463	1	2	0.22	21641299	46822	30.56	462	466	460	600	324	462	462.20	1.55	4324	469	465	463	459	457	467	461	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.07	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1041514	N	N	16	N	N
101	20240612	130223	57	100.00	KOSPI		유통업	N	N	N	N	N	463	1	2	0.22	17954438	38833	25.35	462	466	460	600	324	462	462.35	1.55	4324	469	465	463	459	457	467	461	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.06	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1041514	N	N	16	N	N
102	20240612	120221	57	100.00	KOSPI		유통업	N	N	N	N	N	463	1	2	0.22	16401738	35479	23.16	462	466	460	600	324	462	462.29	1.55	4324	469	465	463	459	457	467	461	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.05	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1041514	N	N	16	N	N
103	20240612	110221	57	100.00	KOSPI		유통업	N	N	N	N	N	463	1	2	0.22	15604462	33752	22.03	462	466	460	600	324	462	462.33	1.55	4324	469	465	463	459	457	467	461	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.05	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1041514	N	N	16	N	N
104	20240612	100222	57	100.00	KOSPI		유통업	N	N	N	N	N	464	2	2	0.43	8662530	18739	12.23	462	466	460	600	324	462	462.27	1.55	3635	469	465	463	459	457	467	461	729	138	1000	310	1	1	67236039	312	-2.02	0.28	12	0.03	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.65	N	008600	1000	728 억	1041514	N	N	16	N	N
105	20240612	090222	57	100.00	KOSPI		유통업	N	N	N	N	N	462	0	3	0.00	641718	1389	0.91	462	462	462	600	324	462	462.00	1.55	0	469	465	463	459	457	467	461	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.00	-230.00	1644.00	809	20231114	-42.89	449	20230726	2.90	744	-37.90	20240115	456	1.32	20240528	809	-42.89	20231114	449	2.90	20230726	0.65	N	008600	1000	728 억	1041514	N	N	16	N	N
106	20240610	160221	57	100.00	KOSPI		유통업	N	N	N	N	N	461	-2	5	-0.43	37425693	81185	100.96	467	468	459	601	325	463	460.99	1.56	-9106	467	464	462	459	457	464	459	729	138	1000	310	1	1	67236039	310	-2.00	0.28	12	0.12	-230.00	1644.00	809	20231114	-43.02	449	20230726	2.67	744	-38.04	20240115	456	1.10	20240528	809	-43.02	20231114	449	2.67	20230726	0.65	N	008600	1000	728 억	1052159	N	N	4	N	N
107	20240610	150221	57	100.00	KOSPI		유통업	N	N	N	N	N	461	-2	5	-0.43	36299658	78741	97.92	467	468	459	601	325	463	461.00	1.56	-8390	467	464	462	459	457	464	459	729	138	1000	310	1	1	67236039	310	-2.00	0.28	12	0.12	-230.00	1644.00	809	20231114	-43.02	449	20230726	2.67	744	-38.04	20240115	456	1.10	20240528	809	-43.02	20231114	449	2.67	20230726	0.65	N	008600	1000	728 억	1052159	N	N	7	N	N
108	20240610	140221	57	100.00	KOSPI		유통업	N	N	N	N	N	463	0	3	0.00	31583397	68495	85.18	467	468	459	601	325	463	461.11	1.56	-8403	467	464	462	459	457	464	459	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1052159	N	N	7	N	N
109	20240610	130221	57	100.00	KOSPI		유통업	N	N	N	N	N	459	-4	5	-0.86	24619860	53356	66.35	467	468	459	601	325	463	461.43	1.56	-7611	467	464	462	459	457	464	459	729	138	1000	310	1	1	67236039	309	-2.00	0.28	12	0.08	-230.00	1644.00	809	20231114	-43.26	449	20230726	2.23	744	-38.31	20240115	456	0.66	20240528	809	-43.26	20231114	449	2.23	20230726	0.65	N	008600	1000	728 억	1052159	N	N	7	N	N
110	20240610	120220	57	100.00	KOSPI		유통업	N	N	N	N	N	459	-4	5	-0.86	24240478	52531	65.33	467	468	459	601	325	463	461.45	1.56	-7610	467	464	462	459	457	464	459	729	138	1000	310	1	1	67236039	309	-2.00	0.28	12	0.08	-230.00	1644.00	809	20231114	-43.26	449	20230726	2.23	744	-38.31	20240115	456	0.66	20240528	809	-43.26	20231114	449	2.23	20230726	0.65	N	008600	1000	728 억	1052159	N	N	7	N	N
111	20240610	110221	57	100.00	KOSPI		유통업	N	N	N	N	N	463	0	3	0.00	18514044	40075	49.84	467	468	459	601	325	463	461.98	1.56	-7549	467	464	462	459	457	464	459	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.06	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1052159	N	N	7	N	N
112	20240610	100221	57	100.00	KOSPI		유통업	N	N	N	N	N	465	2	2	0.43	13374362	28983	36.04	467	467	459	601	325	463	461.46	1.56	583	467	464	462	459	457	464	459	729	138	1000	310	1	1	67236039	313	-2.02	0.28	12	0.04	-230.00	1644.00	809	20231114	-42.52	449	20230726	3.56	744	-37.50	20240115	456	1.97	20240528	809	-42.52	20231114	449	3.56	20230726	0.65	N	008600	1000	728 억	1052159	N	N	7	N	N
113	20240610	090225	57	100.00	KOSPI		유통업	N	N	N	N	N	463	0	3	0.00	683318	1466	1.82	467	467	463	601	325	463	466.11	1.56	-170	467	464	462	459	457	464	459	729	138	1000	310	1	1	67236039	311	-2.01	0.28	12	0.00	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.65	N	008600	1000	728 억	1052159	N	N	7	N	N
114	20240607	160226	57	100.00	KOSPI		유통업	N	N	N	N	N	463	-1	5	-0.22	37219985	80412	92.48	464	465	460	603	325	464	462.87	1.57	-580	480	472	467	459	454	469	456	729	139	1000	310	1	1	67236039	311	-2.01	0.28	12	0.12	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.64	N	008600	1000	728 억	1052662	N	N	7	N	N
115	20240607	150228	57	100.00	KOSPI		유통업	N	N	N	N	N	464	0	3	0.00	34025198	73510	84.54	464	465	460	603	325	464	462.86	1.57	-331	480	472	467	459	454	469	456	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.11	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.64	N	008600	1000	728 억	1052662	N	N	7	N	N
116	20240607	140226	57	100.00	KOSPI		유통업	N	N	N	N	N	463	-1	5	-0.22	28631836	61862	71.15	464	465	460	603	325	464	462.83	1.57	-193	480	472	467	459	454	469	456	729	139	1000	310	1	1	67236039	311	-2.01	0.28	12	0.09	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.64	N	008600	1000	728 억	1052662	N	N	7	N	N
117	20240607	130227	57	100.00	KOSPI		유통업	N	N	N	N	N	464	0	3	0.00	21205811	45843	52.72	464	464	460	603	325	464	462.57	1.57	-193	480	472	467	459	454	469	456	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.07	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.64	N	008600	1000	728 억	1052662	N	N	7	N	N
118	20240607	120227	57	100.00	KOSPI		유통업	N	N	N	N	N	464	0	3	0.00	21150142	45723	52.59	464	464	460	603	325	464	462.57	1.57	-193	480	472	467	459	454	469	456	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.07	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.64	N	008600	1000	728 억	1052662	N	N	7	N	N
119	20240607	110226	57	100.00	KOSPI		유통업	N	N	N	N	N	464	0	3	0.00	14918144	32277	37.12	464	464	460	603	325	464	462.19	1.57	-193	480	472	467	459	454	469	456	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.05	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.64	N	008600	1000	728 억	1052662	N	N	7	N	N
120	20240607	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	464	0	3	0.00	11319477	24518	28.20	464	464	460	603	325	464	461.68	1.57	-185	480	472	467	459	454	469	456	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.04	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.64	N	008600	1000	728 억	1052662	N	N	7	N	N
121	20240607	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	463	-1	5	-0.22	1916630	4133	4.75	464	464	461	603	325	464	463.74	1.57	-165	480	472	467	459	454	469	456	729	139	1000	310	1	1	67236039	311	-2.01	0.28	12	0.01	-230.00	1644.00	809	20231114	-42.77	449	20230726	3.12	744	-37.77	20240115	456	1.54	20240528	809	-42.77	20231114	449	3.12	20230726	0.64	N	008600	1000	728 억	1052662	N	N	7	N	N
122	20240605	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	464	-6	5	-1.28	40436580	86934	100.33	470	475	462	611	329	470	465.14	1.58	-9556	479	474	470	465	461	472	463	729	141	1000	310	1	1	67236039	312	-2.02	0.28	12	0.13	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.62	N	008600	1000	728 억	1062143	N	N	7	N	N
123	20240605	150224	57	100.00	KOSPI		유통업	N	N	N	N	N	466	-4	5	-0.85	34983197	75215	86.80	470	475	462	611	329	470	465.11	1.58	-8239	479	474	470	465	461	472	463	729	141	1000	310	1	1	67236039	313	-2.03	0.28	12	0.11	-230.00	1644.00	809	20231114	-42.40	449	20230726	3.79	744	-37.37	20240115	456	2.19	20240528	809	-42.40	20231114	449	3.79	20230726	0.62	N	008600	1000	728 억	1062143	N	N	0	N	N
124	20240605	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	464	-6	5	-1.28	33667285	72389	83.54	470	475	462	611	329	470	465.09	1.58	-8239	479	474	470	465	461	472	463	729	141	1000	310	1	1	67236039	312	-2.02	0.28	12	0.11	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.62	N	008600	1000	728 억	1062143	N	N	0	N	N
125	20240605	130225	57	100.00	KOSPI		유통업	N	N	N	N	N	464	-6	5	-1.28	30312741	65173	75.21	470	475	462	611	329	470	465.11	1.58	-7451	479	474	470	465	461	472	463	729	141	1000	310	1	1	67236039	312	-2.02	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.62	N	008600	1000	728 억	1062143	N	N	0	N	N
126	20240605	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	467	-3	5	-0.64	23498796	50479	58.26	470	475	462	611	329	470	465.52	1.58	-7444	479	474	470	465	461	472	463	729	141	1000	310	1	1	67236039	314	-2.03	0.28	12	0.08	-230.00	1644.00	809	20231114	-42.27	449	20230726	4.01	744	-37.23	20240115	456	2.41	20240528	809	-42.27	20231114	449	4.01	20230726	0.62	N	008600	1000	728 억	1062143	N	N	0	N	N
127	20240605	110225	57	100.00	KOSPI		유통업	N	N	N	N	N	466	-4	5	-0.85	23054817	49528	57.16	470	475	462	611	329	470	465.49	1.58	-7178	479	474	470	465	461	472	463	729	141	1000	310	1	1	67236039	313	-2.03	0.28	12	0.07	-230.00	1644.00	809	20231114	-42.40	449	20230726	3.79	744	-37.37	20240115	456	2.19	20240528	809	-42.40	20231114	449	3.79	20230726	0.62	N	008600	1000	728 억	1062143	N	N	0	N	N
128	20240605	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	469	-1	5	-0.21	11308664	24214	27.94	470	475	464	611	329	470	467.03	1.58	-7541	479	474	470	465	461	472	463	729	141	1000	310	1	1	67236039	315	-2.04	0.29	12	0.04	-230.00	1644.00	809	20231114	-42.03	449	20230726	4.45	744	-36.96	20240115	456	2.85	20240528	809	-42.03	20231114	449	4.45	20230726	0.62	N	008600	1000	728 억	1062143	N	N	0	N	N
129	20240605	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	473	3	2	0.64	274013	580	0.67	470	475	470	611	329	470	472.44	1.58	-9	479	474	470	465	461	472	463	729	141	1000	310	1	1	67236039	318	-2.06	0.29	12	0.00	-230.00	1644.00	809	20231114	-41.53	449	20230726	5.35	744	-36.42	20240115	456	3.73	20240528	809	-41.53	20231114	449	5.35	20230726	0.62	N	008600	1000	728 억	1062143	N	N	0	N	N
130	20240604	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	470	0	3	0.00	40615820	86650	97.14	475	475	466	611	329	470	468.73	1.59	-5454	484	477	470	463	456	480	466	729	141	1000	310	1	1	67236039	316	-2.04	0.29	12	0.13	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.62	N	008600	1000	728 억	1067597	N	N	0	N	N
131	20240604	150223	57	100.00	KOSPI		유통업	N	N	N	N	N	471	1	2	0.21	39975591	85288	95.61	475	475	466	611	329	470	468.71	1.59	-5217	484	477	470	463	456	480	466	729	141	1000	310	1	1	67236039	317	-2.05	0.29	12	0.13	-230.00	1644.00	809	20231114	-41.78	449	20230726	4.90	744	-36.69	20240115	456	3.29	20240528	809	-41.78	20231114	449	4.90	20230726	0.62	N	008600	1000	728 억	1067597	N	N	0	N	N
132	20240604	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	469	-1	5	-0.21	34757168	74179	83.16	475	475	466	611	329	470	468.56	1.59	-4862	484	477	470	463	456	480	466	729	141	1000	310	1	1	67236039	315	-2.04	0.29	12	0.11	-230.00	1644.00	809	20231114	-42.03	449	20230726	4.45	744	-36.96	20240115	456	2.85	20240528	809	-42.03	20231114	449	4.45	20230726	0.62	N	008600	1000	728 억	1067597	N	N	0	N	N
133	20240604	130222	57	100.00	KOSPI		유통업	N	N	N	N	N	470	0	3	0.00	33277176	71024	79.62	475	475	466	611	329	470	468.53	1.59	-4862	484	477	470	463	456	480	466	729	141	1000	310	1	1	67236039	316	-2.04	0.29	12	0.11	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.62	N	008600	1000	728 억	1067597	N	N	0	N	N
134	20240604	120222	57	100.00	KOSPI		유통업	N	N	N	N	N	471	1	2	0.21	27442621	58593	65.69	475	475	466	611	329	470	468.36	1.59	-9118	484	477	470	463	456	480	466	729	141	1000	310	1	1	67236039	317	-2.05	0.29	12	0.09	-230.00	1644.00	809	20231114	-41.78	449	20230726	4.90	744	-36.69	20240115	456	3.29	20240528	809	-41.78	20231114	449	4.90	20230726	0.62	N	008600	1000	728 억	1067597	N	N	0	N	N
135	20240604	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	470	0	3	0.00	18451926	39390	44.16	475	475	466	611	329	470	468.44	1.59	-5271	484	477	470	463	456	480	466	729	141	1000	310	1	1	67236039	316	-2.04	0.29	12	0.06	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.62	N	008600	1000	728 억	1067597	N	N	0	N	N
136	20240604	100222	57	100.00	KOSPI		유통업	N	N	N	N	N	471	1	2	0.21	8300999	17697	19.84	475	475	466	611	329	470	469.06	1.59	-4905	484	477	470	463	456	480	466	729	141	1000	310	1	1	67236039	317	-2.05	0.29	12	0.03	-230.00	1644.00	809	20231114	-41.78	449	20230726	4.90	744	-36.69	20240115	456	3.29	20240528	809	-41.78	20231114	449	4.90	20230726	0.62	N	008600	1000	728 억	1067597	N	N	0	N	N
137	20240604	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	474	4	2	0.85	598498	1260	1.41	475	475	474	611	329	470	475.00	1.59	-190	484	477	470	463	456	480	466	729	141	1000	310	1	1	67236039	319	-2.06	0.29	12	0.00	-230.00	1644.00	809	20231114	-41.41	449	20230726	5.57	744	-36.29	20240115	456	3.95	20240528	809	-41.41	20231114	449	5.57	20230726	0.62	N	008600	1000	728 억	1067597	N	N	0	N	N
138	20240603	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	470	7	2	1.51	41864238	89198	82.33	464	477	463	601	325	463	469.34	1.58	4417	477	469	466	458	455	468	457	729	138	1000	310	1	1	67236039	316	-2.04	0.29	12	0.13	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.63	N	008600	1000	728 억	1063106	N	N	0	N	N
139	20240603	150221	57	100.00	KOSPI		유통업	N	N	N	N	N	470	7	2	1.51	39326076	83796	77.34	464	477	463	601	325	463	469.31	1.58	4644	477	469	466	458	455	468	457	729	138	1000	310	1	1	67236039	316	-2.04	0.29	12	0.12	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.63	N	008600	1000	728 억	1063106	N	N	0	N	N
140	20240603	140221	57	100.00	KOSPI		유통업	N	N	N	N	N	470	7	2	1.51	38311993	81630	75.34	464	477	463	601	325	463	469.34	1.58	4347	477	469	466	458	455	468	457	729	138	1000	310	1	1	67236039	316	-2.04	0.29	12	0.12	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.63	N	008600	1000	728 억	1063106	N	N	0	N	N
141	20240603	130222	57	100.00	KOSPI		유통업	N	N	N	N	N	471	8	2	1.73	37545165	80002	73.84	464	477	463	601	325	463	469.30	1.58	4323	477	469	466	458	455	468	457	729	138	1000	310	1	1	67236039	317	-2.05	0.29	12	0.12	-230.00	1644.00	809	20231114	-41.78	449	20230726	4.90	744	-36.69	20240115	456	3.29	20240528	809	-41.78	20231114	449	4.90	20230726	0.63	N	008600	1000	728 억	1063106	N	N	0	N	N
142	20240603	120221	57	100.00	KOSPI		유통업	N	N	N	N	N	471	8	2	1.73	33435169	71270	65.78	464	477	463	601	325	463	469.13	1.58	4304	477	469	466	458	455	468	457	729	138	1000	310	1	1	67236039	317	-2.05	0.29	12	0.11	-230.00	1644.00	809	20231114	-41.78	449	20230726	4.90	744	-36.69	20240115	456	3.29	20240528	809	-41.78	20231114	449	4.90	20230726	0.63	N	008600	1000	728 억	1063106	N	N	0	N	N
143	20240603	110221	57	100.00	KOSPI		유통업	N	N	N	N	N	466	3	2	0.65	30641391	65304	60.27	464	477	463	601	325	463	469.21	1.58	4225	477	469	466	458	455	468	457	729	138	1000	310	1	1	67236039	313	-2.03	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.40	449	20230726	3.79	744	-37.37	20240115	456	2.19	20240528	809	-42.40	20231114	449	3.79	20230726	0.63	N	008600	1000	728 억	1063106	N	N	0	N	N
144	20240603	100219	57	100.00	KOSPI		유통업	N	N	N	N	N	470	7	2	1.51	18811896	40053	36.97	464	477	463	601	325	463	469.68	1.58	3131	477	469	466	458	455	468	457	729	138	1000	310	1	1	67236039	316	-2.04	0.29	12	0.06	-230.00	1644.00	809	20231114	-41.90	449	20230726	4.68	744	-36.83	20240115	456	3.07	20240528	809	-41.90	20231114	449	4.68	20230726	0.63	N	008600	1000	728 억	1063106	N	N	0	N	N
145	20240603	090220	57	100.00	KOSPI		유통업	N	N	N	N	N	464	1	2	0.22	2758595	5950	5.49	464	467	463	601	325	463	463.63	1.58	233	477	469	466	458	455	468	457	729	138	1000	310	1	1	67236039	312	-2.02	0.28	12	0.01	-230.00	1644.00	809	20231114	-42.65	449	20230726	3.34	744	-37.63	20240115	456	1.75	20240528	809	-42.65	20231114	449	3.34	20230726	0.63	N	008600	1000	728 억	1063106	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History