KissMeData/071840/price/prices-20240501.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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	30	2	0.32	62123600	6676	105.12	9230	9430	9230	12110	6530	9320	9305.51	3.94	-3118	9533	9426	9363	9256	9193	9395	9225	1180	2790	5000	6710	10	1	23607712	2207	-6.24	0.17	12	0.03	-1498.00	53730.00	11910	20230525	-21.49	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11750	-20.43	20230531	8840	5.77	20230707	0.29	N	071840	5000	1180 억	930467	N	N	0	N	N
3	20240531	150641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	10	2	0.11	51675290	5553	87.44	9230	9430	9230	12110	6530	9320	9305.83	3.94	-2722	9533	9426	9363	9256	9193	9395	9225	1180	2790	5000	6710	10	1	23607712	2203	-6.23	0.17	12	0.02	-1498.00	53730.00	11910	20230525	-21.66	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11750	-20.60	20230531	8840	5.54	20230707	0.29	N	071840	5000	1180 억	930467	N	N	0	N	N
4	20240531	140642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	30	2	0.32	38514200	4141	65.20	9230	9430	9230	12110	6530	9320	9300.70	3.94	-1724	9533	9426	9363	9256	9193	9395	9225	1180	2790	5000	6710	10	1	23607712	2207	-6.24	0.17	12	0.02	-1498.00	53730.00	11910	20230525	-21.49	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11750	-20.43	20230531	8840	5.77	20230707	0.29	N	071840	5000	1180 억	930467	N	N	0	N	N
5	20240531	130647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9300	-20	5	-0.21	36510950	3926	61.82	9230	9430	9230	12110	6530	9320	9299.78	3.94	-1589	9533	9426	9363	9256	9193	9395	9225	1180	2790	5000	6710	10	1	23607712	2196	-6.21	0.17	12	0.02	-1498.00	53730.00	11910	20230525	-21.91	8840	20230707	5.20	10990	-15.38	20240123	8950	3.91	20240417	11750	-20.85	20230531	8840	5.20	20230707	0.29	N	071840	5000	1180 억	930467	N	N	0	N	N
6	20240531	120650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	0	3	0.00	28436660	3062	48.21	9230	9430	9230	12110	6530	9320	9286.96	3.94	-1373	9533	9426	9363	9256	9193	9395	9225	1180	2790	5000	6710	10	1	23607712	2200	-6.22	0.17	12	0.01	-1498.00	53730.00	11910	20230525	-21.75	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11750	-20.68	20230531	8840	5.43	20230707	0.29	N	071840	5000	1180 억	930467	N	N	0	N	N
7	20240531	110646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	0	3	0.00	20769550	2239	35.25	9230	9430	9230	12110	6530	9320	9276.26	3.94	-823	9533	9426	9363	9256	9193	9395	9225	1180	2790	5000	6710	10	1	23607712	2200	-6.22	0.17	12	0.01	-1498.00	53730.00	11910	20230525	-21.75	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11750	-20.68	20230531	8840	5.43	20230707	0.29	N	071840	5000	1180 억	930467	N	N	0	N	N
8	20240531	100647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9310	-10	5	-0.11	17457800	1883	29.65	9230	9430	9230	12110	6530	9320	9271.27	3.94	-689	9533	9426	9363	9256	9193	9395	9225	1180	2790	5000	6710	10	1	23607712	2198	-6.21	0.17	12	0.01	-1498.00	53730.00	11910	20230525	-21.83	8840	20230707	5.32	10990	-15.29	20240123	8950	4.02	20240417	11750	-20.77	20230531	8840	5.32	20230707	0.29	N	071840	5000	1180 억	930467	N	N	0	N	N
9	20240531	090644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	0	3	0.00	6620790	717	11.29	9230	9320	9230	12110	6530	9320	9234.02	3.94	-240	9533	9426	9363	9256	9193	9395	9225	1180	2790	5000	6710	10	1	23607712	2200	-6.22	0.17	12	0.00	-1498.00	53730.00	11910	20230525	-21.75	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11750	-20.68	20230531	8840	5.43	20230707	0.29	N	071840	5000	1180 억	930467	N	N	0	N	N
10	20240530	160642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	-40	5	-0.43	59011860	6321	63.85	9470	9470	9300	12160	6560	9360	9335.84	3.95	-995	9566	9462	9386	9282	9206	9425	9245	1180	2800	5000	6730	10	1	23607712	2200	-6.22	0.17	12	0.03	-1498.00	53730.00	11910	20230525	-21.75	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11870	-21.48	20230530	8840	5.43	20230707	0.29	N	071840	5000	1180 억	931624	N	N	0	N	N
11	20240530	150643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	-30	5	-0.32	48365140	5179	52.32	9470	9470	9300	12160	6560	9360	9338.70	3.95	-565	9566	9462	9386	9282	9206	9425	9245	1180	2800	5000	6730	10	1	23607712	2203	-6.23	0.17	12	0.02	-1498.00	53730.00	11910	20230525	-21.66	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11870	-21.40	20230530	8840	5.54	20230707	0.29	N	071840	5000	1180 억	931624	N	N	0	N	N
12	20240530	140642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	-40	5	-0.43	36398510	3895	39.35	9470	9470	9300	12160	6560	9360	9344.93	3.95	-382	9566	9462	9386	9282	9206	9425	9245	1180	2800	5000	6730	10	1	23607712	2200	-6.22	0.17	12	0.02	-1498.00	53730.00	11910	20230525	-21.75	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11870	-21.48	20230530	8840	5.43	20230707	0.29	N	071840	5000	1180 억	931624	N	N	0	N	N
13	20240530	130644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	-30	5	-0.32	33455330	3579	36.16	9470	9470	9300	12160	6560	9360	9347.68	3.95	-310	9566	9462	9386	9282	9206	9425	9245	1180	2800	5000	6730	10	1	23607712	2203	-6.23	0.17	12	0.02	-1498.00	53730.00	11910	20230525	-21.66	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11870	-21.40	20230530	8840	5.54	20230707	0.29	N	071840	5000	1180 억	931624	N	N	0	N	N
14	20240530	120643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9360	0	3	0.00	31661140	3387	34.22	9470	9470	9300	12160	6560	9360	9347.84	3.95	-290	9566	9462	9386	9282	9206	9425	9245	1180	2800	5000	6730	10	1	23607712	2210	-6.25	0.17	12	0.01	-1498.00	53730.00	11910	20230525	-21.41	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	11870	-21.15	20230530	8840	5.88	20230707	0.29	N	071840	5000	1180 억	931624	N	N	0	N	N
15	20240530	110643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	40	2	0.43	29648250	3172	32.04	9470	9470	9300	12160	6560	9360	9346.86	3.95	-267	9566	9462	9386	9282	9206	9425	9245	1180	2800	5000	6730	10	1	23607712	2219	-6.28	0.17	12	0.01	-1498.00	53730.00	11910	20230525	-21.07	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11870	-20.81	20230530	8840	6.33	20230707	0.29	N	071840	5000	1180 억	931624	N	N	0	N	N
16	20240530	100644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9320	-40	5	-0.43	28464190	3045	30.76	9470	9470	9300	12160	6560	9360	9347.85	3.95	-266	9566	9462	9386	9282	9206	9425	9245	1180	2800	5000	6730	10	1	23607712	2200	-6.22	0.17	12	0.01	-1498.00	53730.00	11910	20230525	-21.75	8840	20230707	5.43	10990	-15.20	20240123	8950	4.13	20240417	11870	-21.48	20230530	8840	5.43	20230707	0.29	N	071840	5000	1180 억	931624	N	N	0	N	N
17	20240530	090643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	10	2	0.11	300970	32	0.32	9470	9470	9360	12160	6560	9360	9405.31	3.95	18	9566	9462	9386	9282	9206	9425	9245	1180	2800	5000	6730	10	1	23607712	2212	-6.26	0.17	12	0.00	-1498.00	53730.00	11910	20230525	-21.33	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11870	-21.06	20230530	8840	6.00	20230707	0.29	N	071840	5000	1180 억	931624	N	N	0	N	N
18	20240529	160637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9360	-140	5	-1.47	92766710	9893	137.75	9490	9490	9310	12350	6650	9500	9377.00	3.95	185	9586	9542	9496	9452	9406	9565	9475	1180	2850	5000	6840	10	1	23607712	2210	-6.25	0.17	12	0.04	-1498.00	53730.00	11910	20230522	-21.41	8840	20230707	5.88	10990	-14.83	20240123	8950	4.58	20240417	11870	-21.15	20230530	8840	5.88	20230707	0.31	N	071840	5000	1180 억	931455	N	N	0	N	N
19	20240529	150636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	-150	5	-1.58	89563900	9550	132.97	9490	9490	9310	12350	6650	9500	9378.42	3.95	213	9586	9542	9496	9452	9406	9565	9475	1180	2850	5000	6840	10	1	23607712	2207	-6.24	0.17	12	0.04	-1498.00	53730.00	11910	20230522	-21.49	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11870	-21.23	20230530	8840	5.77	20230707	0.31	N	071840	5000	1180 억	931455	N	N	0	N	N
20	20240529	140637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	-100	5	-1.05	78427790	8359	116.39	9490	9490	9310	12350	6650	9500	9382.44	3.95	250	9586	9542	9496	9452	9406	9565	9475	1180	2850	5000	6840	10	1	23607712	2219	-6.28	0.17	12	0.04	-1498.00	53730.00	11910	20230522	-21.07	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11870	-20.81	20230530	8840	6.33	20230707	0.31	N	071840	5000	1180 억	931455	N	N	0	N	N
21	20240529	130638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-130	5	-1.37	77338680	8243	114.77	9490	9490	9310	12350	6650	9500	9382.35	3.95	250	9586	9542	9496	9452	9406	9565	9475	1180	2850	5000	6840	10	1	23607712	2212	-6.26	0.17	12	0.03	-1498.00	53730.00	11910	20230522	-21.33	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11870	-21.06	20230530	8840	6.00	20230707	0.31	N	071840	5000	1180 억	931455	N	N	0	N	N
22	20240529	120641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9390	-110	5	-1.16	63340710	6753	94.03	9490	9490	9310	12350	6650	9500	9379.64	3.95	687	9586	9542	9496	9452	9406	9565	9475	1180	2850	5000	6840	10	1	23607712	2217	-6.27	0.17	12	0.03	-1498.00	53730.00	11910	20230522	-21.16	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	11870	-20.89	20230530	8840	6.22	20230707	0.31	N	071840	5000	1180 억	931455	N	N	0	N	N
23	20240529	110639	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	-100	5	-1.05	61735680	6582	91.65	9490	9490	9310	12350	6650	9500	9379.47	3.95	697	9586	9542	9496	9452	9406	9565	9475	1180	2850	5000	6840	10	1	23607712	2219	-6.28	0.17	12	0.03	-1498.00	53730.00	11910	20230522	-21.07	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11870	-20.81	20230530	8840	6.33	20230707	0.31	N	071840	5000	1180 억	931455	N	N	0	N	N
24	20240529	100638	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9390	-110	5	-1.16	57638670	6146	85.58	9490	9490	9310	12350	6650	9500	9378.24	3.95	649	9586	9542	9496	9452	9406	9565	9475	1180	2850	5000	6840	10	1	23607712	2217	-6.27	0.17	12	0.03	-1498.00	53730.00	11910	20230522	-21.16	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	11870	-20.89	20230530	8840	6.22	20230707	0.31	N	071840	5000	1180 억	931455	N	N	0	N	N
25	20240529	090634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9450	-50	5	-0.53	20779590	2205	30.70	9490	9490	9310	12350	6650	9500	9423.85	3.95	-422	9586	9542	9496	9452	9406	9565	9475	1180	2850	5000	6840	10	1	23607712	2231	-6.31	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.65	8840	20230707	6.90	10990	-14.01	20240123	8950	5.59	20240417	11870	-20.39	20230530	8840	6.90	20230707	0.31	N	071840	5000	1180 억	931455	N	N	0	N	N
26	20240528	160634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9500	40	2	0.42	67980730	7171	45.12	9450	9540	9450	12290	6630	9460	9479.95	3.95	82	9593	9526	9413	9346	9233	9550	9370	1180	2830	5000	6810	10	1	23607712	2243	-6.34	0.18	12	0.03	-1498.00	53730.00	11910	20230522	-20.24	8840	20230707	7.47	10990	-13.56	20240123	8950	6.15	20240417	11870	-19.97	20230530	8840	7.47	20230707	0.31	N	071840	5000	1180 억	931395	N	N	0	N	N
27	20240528	150636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9510	50	2	0.53	64322710	6786	42.70	9450	9540	9450	12290	6630	9460	9478.74	3.95	29	9593	9526	9413	9346	9233	9550	9370	1180	2830	5000	6810	10	1	23607712	2245	-6.35	0.18	12	0.03	-1498.00	53730.00	11910	20230522	-20.15	8840	20230707	7.58	10990	-13.47	20240123	8950	6.26	20240417	11870	-19.88	20230530	8840	7.58	20230707	0.31	N	071840	5000	1180 억	931395	N	N	0	N	N
28	20240528	140637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9480	20	2	0.21	44027480	4647	29.24	9450	9540	9450	12290	6630	9460	9474.39	3.95	29	9593	9526	9413	9346	9233	9550	9370	1180	2830	5000	6810	10	1	23607712	2238	-6.33	0.18	12	0.02	-1498.00	53730.00	11910	20230522	-20.40	8840	20230707	7.24	10990	-13.74	20240123	8950	5.92	20240417	11870	-20.13	20230530	8840	7.24	20230707	0.31	N	071840	5000	1180 억	931395	N	N	0	N	N
29	20240528	130634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9480	20	2	0.21	27188810	2868	18.05	9450	9540	9450	12290	6630	9460	9480.06	3.95	8	9593	9526	9413	9346	9233	9550	9370	1180	2830	5000	6810	10	1	23607712	2238	-6.33	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.40	8840	20230707	7.24	10990	-13.74	20240123	8950	5.92	20240417	11870	-20.13	20230530	8840	7.24	20230707	0.31	N	071840	5000	1180 억	931395	N	N	0	N	N
30	20240528	120634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9500	40	2	0.42	21881990	2308	14.52	9450	9540	9450	12290	6630	9460	9480.93	3.95	-2	9593	9526	9413	9346	9233	9550	9370	1180	2830	5000	6810	10	1	23607712	2243	-6.34	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.24	8840	20230707	7.47	10990	-13.56	20240123	8950	6.15	20240417	11870	-19.97	20230530	8840	7.47	20230707	0.31	N	071840	5000	1180 억	931395	N	N	0	N	N
31	20240528	110619	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9490	30	2	0.32	17313990	1827	11.50	9450	9540	9450	12290	6630	9460	9476.73	3.95	-2	9593	9526	9413	9346	9233	9550	9370	1180	2830	5000	6810	10	1	23607712	2240	-6.34	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.32	8840	20230707	7.35	10990	-13.65	20240123	8950	6.03	20240417	11870	-20.05	20230530	8840	7.35	20230707	0.31	N	071840	5000	1180 억	931395	N	N	0	N	N
32	20240528	100635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9490	30	2	0.32	14533200	1534	9.65	9450	9540	9450	12290	6630	9460	9474.05	3.95	-2	9593	9526	9413	9346	9233	9550	9370	1180	2830	5000	6810	10	1	23607712	2240	-6.34	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.32	8840	20230707	7.35	10990	-13.65	20240123	8950	6.03	20240417	11870	-20.05	20230530	8840	7.35	20230707	0.31	N	071840	5000	1180 억	931395	N	N	0	N	N
33	20240528	090636	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9530	70	2	0.74	1844910	195	1.23	9450	9540	9450	12290	6630	9460	9461.08	3.95	-17	9593	9526	9413	9346	9233	9550	9370	1180	2830	5000	6810	10	1	23607712	2250	-6.36	0.18	12	0.00	-1498.00	53730.00	11910	20230522	-19.98	8840	20230707	7.81	10990	-13.28	20240123	8950	6.48	20240417	11870	-19.71	20230530	8840	7.81	20230707	0.31	N	071840	5000	1180 억	931395	N	N	0	N	N
34	20240527	160624	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9460	70	2	0.75	146313950	15592	133.21	9460	9480	9300	12200	6580	9390	9383.91	3.95	-1088	9576	9482	9396	9302	9216	9440	9260	1180	2810	5000	6760	10	1	23607712	2233	-6.32	0.18	12	0.07	-1498.00	53730.00	11910	20230522	-20.57	8840	20230707	7.01	10990	-13.92	20240123	8950	5.70	20240417	11870	-20.30	20230530	8840	7.01	20230707	0.30	N	071840	5000	1180 억	932483	N	N	0	N	N
35	20240527	150635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9410	20	2	0.21	140518690	14978	127.96	9460	9480	9300	12200	6580	9390	9381.67	3.95	-909	9576	9482	9396	9302	9216	9440	9260	1180	2810	5000	6760	10	1	23607712	2221	-6.28	0.18	12	0.06	-1498.00	53730.00	11910	20230522	-20.99	8840	20230707	6.45	10990	-14.38	20240123	8950	5.14	20240417	11870	-20.72	20230530	8840	6.45	20230707	0.30	N	071840	5000	1180 억	932483	N	N	0	N	N
36	20240527	140633	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9390	0	3	0.00	114810240	12232	104.50	9460	9480	9310	12200	6580	9390	9386.06	3.95	-612	9576	9482	9396	9302	9216	9440	9260	1180	2810	5000	6760	10	1	23607712	2217	-6.27	0.17	12	0.05	-1498.00	53730.00	11910	20230522	-21.16	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	11870	-20.89	20230530	8840	6.22	20230707	0.30	N	071840	5000	1180 억	932483	N	N	0	N	N
37	20240527	130632	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	10	2	0.11	92992420	9909	84.66	9460	9480	9310	12200	6580	9390	9384.64	3.95	-457	9576	9482	9396	9302	9216	9440	9260	1180	2810	5000	6760	10	1	23607712	2219	-6.28	0.17	12	0.04	-1498.00	53730.00	11910	20230522	-21.07	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11870	-20.81	20230530	8840	6.33	20230707	0.30	N	071840	5000	1180 억	932483	N	N	0	N	N
38	20240527	120634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	10	2	0.11	74403740	7921	67.67	9460	9480	9320	12200	6580	9390	9393.23	3.95	-85	9576	9482	9396	9302	9216	9440	9260	1180	2810	5000	6760	10	1	23607712	2219	-6.28	0.17	12	0.03	-1498.00	53730.00	11910	20230522	-21.07	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11870	-20.81	20230530	8840	6.33	20230707	0.30	N	071840	5000	1180 억	932483	N	N	0	N	N
39	20240527	110633	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9410	20	2	0.21	70951410	7554	64.54	9460	9480	9320	12200	6580	9390	9392.56	3.95	-85	9576	9482	9396	9302	9216	9440	9260	1180	2810	5000	6760	10	1	23607712	2221	-6.28	0.18	12	0.03	-1498.00	53730.00	11910	20230522	-20.99	8840	20230707	6.45	10990	-14.38	20240123	8950	5.14	20240417	11870	-20.72	20230530	8840	6.45	20230707	0.30	N	071840	5000	1180 억	932483	N	N	0	N	N
40	20240527	100631	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	10	2	0.11	32451050	3456	29.53	9460	9480	9370	12200	6580	9390	9389.77	3.95	-174	9576	9482	9396	9302	9216	9440	9260	1180	2810	5000	6760	10	1	23607712	2219	-6.28	0.17	12	0.01	-1498.00	53730.00	11910	20230522	-21.07	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11870	-20.81	20230530	8840	6.33	20230707	0.30	N	071840	5000	1180 억	932483	N	N	0	N	N
41	20240527	090632	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9450	60	2	0.64	1399080	148	1.26	9460	9480	9400	12200	6580	9390	9453.24	3.95	-72	9576	9482	9396	9302	9216	9440	9260	1180	2810	5000	6760	10	1	23607712	2231	-6.31	0.18	12	0.00	-1498.00	53730.00	11910	20230522	-20.65	8840	20230707	6.90	10990	-14.01	20240123	8950	5.59	20240417	11870	-20.39	20230530	8840	6.90	20230707	0.30	N	071840	5000	1180 억	932483	N	N	0	N	N
42	20240524	160601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9390	-20	5	-0.21	109446380	11683	129.54	9410	9490	9310	12230	6590	9410	9368.00	3.96	-2158	9690	9550	9480	9340	9270	9515	9305	1180	2820	5000	6770	10	1	23607712	2217	-6.27	0.17	12	0.05	-1498.00	53730.00	11910	20230522	-21.16	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	11910	-21.16	20230525	8840	6.22	20230707	0.30	N	071840	5000	1180 억	934657	N	N	0	N	N
43	20240524	150600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	-60	5	-0.64	101602820	10846	120.26	9410	9490	9310	12230	6590	9410	9367.77	3.96	-1788	9690	9550	9480	9340	9270	9515	9305	1180	2820	5000	6770	10	1	23607712	2207	-6.24	0.17	12	0.05	-1498.00	53730.00	11910	20230522	-21.49	8840	20230707	5.77	10990	-14.92	20240123	8950	4.47	20240417	11910	-21.49	20230525	8840	5.77	20230707	0.30	N	071840	5000	1180 억	934657	N	N	0	N	N
44	20240524	140603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	-80	5	-0.85	94814290	10119	112.20	9410	9490	9310	12230	6590	9410	9369.93	3.96	-1564	9690	9550	9480	9340	9270	9515	9305	1180	2820	5000	6770	10	1	23607712	2203	-6.23	0.17	12	0.04	-1498.00	53730.00	11910	20230522	-21.66	8840	20230707	5.54	10990	-15.10	20240123	8950	4.25	20240417	11910	-21.66	20230525	8840	5.54	20230707	0.30	N	071840	5000	1180 억	934657	N	N	0	N	N
45	20240524	130601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9380	-30	5	-0.32	42340250	4508	49.98	9410	9490	9350	12230	6590	9410	9392.25	3.96	-1310	9690	9550	9480	9340	9270	9515	9305	1180	2820	5000	6770	10	1	23607712	2214	-6.26	0.17	12	0.02	-1498.00	53730.00	11910	20230522	-21.24	8840	20230707	6.11	10990	-14.65	20240123	8950	4.80	20240417	11910	-21.24	20230525	8840	6.11	20230707	0.30	N	071840	5000	1180 억	934657	N	N	0	N	N
46	20240524	120602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	-10	5	-0.11	29067700	3095	34.32	9410	9490	9350	12230	6590	9410	9391.83	3.96	-464	9690	9550	9480	9340	9270	9515	9305	1180	2820	5000	6770	10	1	23607712	2219	-6.28	0.17	12	0.01	-1498.00	53730.00	11910	20230522	-21.07	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11910	-21.07	20230525	8840	6.33	20230707	0.30	N	071840	5000	1180 억	934657	N	N	0	N	N
47	20240524	110600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9390	-20	5	-0.21	23253050	2477	27.46	9410	9480	9350	12230	6590	9410	9387.59	3.96	-430	9690	9550	9480	9340	9270	9515	9305	1180	2820	5000	6770	10	1	23607712	2217	-6.27	0.17	12	0.01	-1498.00	53730.00	11910	20230522	-21.16	8840	20230707	6.22	10990	-14.56	20240123	8950	4.92	20240417	11910	-21.16	20230525	8840	6.22	20230707	0.30	N	071840	5000	1180 억	934657	N	N	0	N	N
48	20240524	100604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9400	-10	5	-0.11	17594040	1874	20.78	9410	9480	9350	12230	6590	9410	9388.50	3.96	-339	9690	9550	9480	9340	9270	9515	9305	1180	2820	5000	6770	10	1	23607712	2219	-6.28	0.17	12	0.01	-1498.00	53730.00	11910	20230522	-21.07	8840	20230707	6.33	10990	-14.47	20240123	8950	5.03	20240417	11910	-21.07	20230525	8840	6.33	20230707	0.30	N	071840	5000	1180 억	934657	N	N	0	N	N
49	20240524	090601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-40	5	-0.43	3734210	397	4.40	9410	9470	9360	12230	6590	9410	9406.07	3.96	-206	9690	9550	9480	9340	9270	9515	9305	1180	2820	5000	6770	10	1	23607712	2212	-6.26	0.17	12	0.00	-1498.00	53730.00	11910	20230522	-21.33	8840	20230707	6.00	10990	-14.74	20240123	8950	4.69	20240417	11910	-21.33	20230525	8840	6.00	20230707	0.30	N	071840	5000	1180 억	934657	N	N	0	N	N
50	20240523	160558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9410	-220	5	-2.28	84420460	8919	61.34	9620	9620	9410	12510	6750	9630	9467.22	3.97	-3000	9843	9736	9583	9476	9323	9790	9530	1180	2880	5000	6930	10	1	23607712	2221	-6.28	0.18	12	0.04	-1498.00	53730.00	11910	20230522	-20.99	8840	20230707	6.45	10990	-14.38	20240123	8950	5.14	20240417	11910	-20.99	20230525	8840	6.45	20230707	0.30	N	071840	5000	1180 억	937538	N	N	0	N	N
51	20240523	150603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9440	-190	5	-1.97	64300550	6782	46.64	9620	9620	9420	12510	6750	9630	9481.06	3.97	-2103	9843	9736	9583	9476	9323	9790	9530	1180	2880	5000	6930	10	1	23607712	2229	-6.30	0.18	12	0.03	-1498.00	53730.00	11910	20230522	-20.74	8840	20230707	6.79	10990	-14.10	20240123	8950	5.47	20240417	11910	-20.74	20230525	8840	6.79	20230707	0.30	N	071840	5000	1180 억	937538	N	N	0	N	N
52	20240523	140604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9490	-140	5	-1.45	30173680	3172	21.81	9620	9620	9450	12510	6750	9630	9512.51	3.97	-1177	9843	9736	9583	9476	9323	9790	9530	1180	2880	5000	6930	10	1	23607712	2240	-6.34	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.32	8840	20230707	7.35	10990	-13.65	20240123	8950	6.03	20240417	11910	-20.32	20230525	8840	7.35	20230707	0.30	N	071840	5000	1180 억	937538	N	N	0	N	N
53	20240523	130601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9510	-120	5	-1.25	19646910	2063	14.19	9620	9620	9480	12510	6750	9630	9523.47	3.97	-893	9843	9736	9583	9476	9323	9790	9530	1180	2880	5000	6930	10	1	23607712	2245	-6.35	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.15	8840	20230707	7.58	10990	-13.47	20240123	8950	6.26	20240417	11910	-20.15	20230525	8840	7.58	20230707	0.30	N	071840	5000	1180 억	937538	N	N	0	N	N
54	20240523	120558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9510	-120	5	-1.25	16350250	1717	11.81	9620	9620	9480	12510	6750	9630	9522.57	3.97	-659	9843	9736	9583	9476	9323	9790	9530	1180	2880	5000	6930	10	1	23607712	2245	-6.35	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.15	8840	20230707	7.58	10990	-13.47	20240123	8950	6.26	20240417	11910	-20.15	20230525	8840	7.58	20230707	0.30	N	071840	5000	1180 억	937538	N	N	0	N	N
55	20240523	110558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9540	-90	5	-0.93	13986450	1469	10.10	9620	9620	9480	12510	6750	9630	9521.07	3.97	-611	9843	9736	9583	9476	9323	9790	9530	1180	2880	5000	6930	10	1	23607712	2252	-6.37	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-19.90	8840	20230707	7.92	10990	-13.19	20240123	8950	6.59	20240417	11910	-19.90	20230525	8840	7.92	20230707	0.30	N	071840	5000	1180 억	937538	N	N	0	N	N
56	20240523	100559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9530	-100	5	-1.04	12337470	1296	8.91	9620	9620	9480	12510	6750	9630	9519.65	3.97	-596	9843	9736	9583	9476	9323	9790	9530	1180	2880	5000	6930	10	1	23607712	2250	-6.36	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-19.98	8840	20230707	7.81	10990	-13.28	20240123	8950	6.48	20240417	11910	-19.98	20230525	8840	7.81	20230707	0.30	N	071840	5000	1180 억	937538	N	N	0	N	N
57	20240523	090601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9600	-30	5	-0.31	461640	48	0.33	9620	9620	9600	12510	6750	9630	9617.50	3.97	1	9843	9736	9583	9476	9323	9790	9530	1180	2880	5000	6930	10	1	23607712	2266	-6.41	0.18	12	0.00	-1498.00	53730.00	11910	20230522	-19.40	8840	20230707	8.60	10990	-12.65	20240123	8950	7.26	20240417	11910	-19.40	20230525	8840	8.60	20230707	0.30	N	071840	5000	1180 억	937538	N	N	0	N	N
58	20240522	160553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	180	2	1.90	137153370	14486	103.66	9440	9690	9430	12280	6620	9450	9467.75	3.96	2192	9703	9576	9503	9376	9303	9540	9340	1180	2830	5000	6800	10	1	23607712	2273	-6.43	0.18	12	0.06	-1498.00	53730.00	11910	20230522	-19.14	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	11910	-19.14	20230522	8840	8.94	20230707	0.30	N	071840	5000	1180 억	935507	N	N	11	N	N
59	20240522	150558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9460	10	2	0.11	114563370	12123	86.75	9440	9550	9430	12280	6620	9450	9450.08	3.96	2024	9703	9576	9503	9376	9303	9540	9340	1180	2830	5000	6800	10	1	23607712	2233	-6.32	0.18	12	0.05	-1498.00	53730.00	11910	20230522	-20.57	8840	20230707	7.01	10990	-13.92	20240123	8950	5.70	20240417	11910	-20.57	20230522	8840	7.01	20230707	0.30	N	071840	5000	1180 억	935507	N	N	11	N	N
60	20240522	140559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9430	-20	5	-0.21	102843430	10883	77.88	9440	9550	9430	12280	6620	9450	9449.92	3.96	2015	9703	9576	9503	9376	9303	9540	9340	1180	2830	5000	6800	10	1	23607712	2226	-6.30	0.18	12	0.05	-1498.00	53730.00	11910	20230522	-20.82	8840	20230707	6.67	10990	-14.19	20240123	8950	5.36	20240417	11910	-20.82	20230522	8840	6.67	20230707	0.30	N	071840	5000	1180 억	935507	N	N	11	N	N
61	20240522	130555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9450	0	3	0.00	58489810	6191	44.30	9440	9550	9430	12280	6620	9450	9447.55	3.96	718	9703	9576	9503	9376	9303	9540	9340	1180	2830	5000	6800	10	1	23607712	2231	-6.31	0.18	12	0.03	-1498.00	53730.00	11910	20230522	-20.65	8840	20230707	6.90	10990	-14.01	20240123	8950	5.59	20240417	11910	-20.65	20230522	8840	6.90	20230707	0.30	N	071840	5000	1180 억	935507	N	N	11	N	N
62	20240522	120602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9450	0	3	0.00	50358620	5330	38.14	9440	9550	9430	12280	6620	9450	9448.15	3.96	617	9703	9576	9503	9376	9303	9540	9340	1180	2830	5000	6800	10	1	23607712	2231	-6.31	0.18	12	0.02	-1498.00	53730.00	11910	20230522	-20.65	8840	20230707	6.90	10990	-14.01	20240123	8950	5.59	20240417	11910	-20.65	20230522	8840	6.90	20230707	0.30	N	071840	5000	1180 억	935507	N	N	11	N	N
63	20240522	110559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9430	-20	5	-0.21	36724650	3885	27.80	9440	9550	9430	12280	6620	9450	9452.93	3.96	635	9703	9576	9503	9376	9303	9540	9340	1180	2830	5000	6800	10	1	23607712	2226	-6.30	0.18	12	0.02	-1498.00	53730.00	11910	20230522	-20.82	8840	20230707	6.67	10990	-14.19	20240123	8950	5.36	20240417	11910	-20.82	20230522	8840	6.67	20230707	0.30	N	071840	5000	1180 억	935507	N	N	11	N	N
64	20240522	100557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9440	-10	5	-0.11	31410120	3322	23.77	9440	9550	9430	12280	6620	9450	9455.18	3.96	625	9703	9576	9503	9376	9303	9540	9340	1180	2830	5000	6800	10	1	23607712	2229	-6.30	0.18	12	0.01	-1498.00	53730.00	11910	20230522	-20.74	8840	20230707	6.79	10990	-14.10	20240123	8950	5.47	20240417	11910	-20.74	20230522	8840	6.79	20230707	0.30	N	071840	5000	1180 억	935507	N	N	11	N	N
65	20240522	090557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9450	0	3	0.00	6023200	638	4.57	9440	9450	9430	12280	6620	9450	9440.75	3.96	154	9703	9576	9503	9376	9303	9540	9340	1180	2830	5000	6800	10	1	23607712	2231	-6.31	0.18	12	0.00	-1498.00	53730.00	11910	20230522	-20.65	8840	20230707	6.90	10990	-14.01	20240123	8950	5.59	20240417	11910	-20.65	20230522	8840	6.90	20230707	0.30	N	071840	5000	1180 억	935507	N	N	11	N	N
66	20240521	160551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9450	-190	5	-1.97	132074970	13928	106.95	9630	9630	9430	12530	6750	9640	9482.95	3.99	-4993	9806	9722	9606	9522	9406	9765	9565	1180	2890	5000	6940	10	1	23607712	2231	-6.31	0.18	12	0.06	-1498.00	53730.00	11920	20230512	-20.72	8840	20230707	6.90	10990	-14.01	20240123	8950	5.59	20240417	11910	-20.65	20230522	8840	6.90	20230707	0.30	N	071840	5000	1180 억	941507	N	N	11	N	N
67	20240521	150556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9470	-170	5	-1.76	119400020	12591	96.68	9630	9630	9430	12530	6750	9640	9482.97	3.99	-4537	9806	9722	9606	9522	9406	9765	9565	1180	2890	5000	6940	10	1	23607712	2236	-6.32	0.18	12	0.05	-1498.00	53730.00	11920	20230512	-20.55	8840	20230707	7.13	10990	-13.83	20240123	8950	5.81	20240417	11910	-20.49	20230522	8840	7.13	20230707	0.30	N	071840	5000	1180 억	941507	N	N	38	N	N
68	20240521	140554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9490	-150	5	-1.56	107725640	11359	87.22	9630	9630	9430	12530	6750	9640	9483.73	3.99	-3484	9806	9722	9606	9522	9406	9765	9565	1180	2890	5000	6940	10	1	23607712	2240	-6.34	0.18	12	0.05	-1498.00	53730.00	11920	20230512	-20.39	8840	20230707	7.35	10990	-13.65	20240123	8950	6.03	20240417	11910	-20.32	20230522	8840	7.35	20230707	0.30	N	071840	5000	1180 억	941507	N	N	38	N	N
69	20240521	130555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9480	-160	5	-1.66	89718690	9458	72.63	9630	9630	9430	12530	6750	9640	9486.01	3.99	-2535	9806	9722	9606	9522	9406	9765	9565	1180	2890	5000	6940	10	1	23607712	2238	-6.33	0.18	12	0.04	-1498.00	53730.00	11920	20230512	-20.47	8840	20230707	7.24	10990	-13.74	20240123	8950	5.92	20240417	11910	-20.40	20230522	8840	7.24	20230707	0.30	N	071840	5000	1180 억	941507	N	N	38	N	N
70	20240521	120556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9510	-130	5	-1.35	87473730	9221	70.81	9630	9630	9430	12530	6750	9640	9486.36	3.99	-2437	9806	9722	9606	9522	9406	9765	9565	1180	2890	5000	6940	10	1	23607712	2245	-6.35	0.18	12	0.04	-1498.00	53730.00	11920	20230512	-20.22	8840	20230707	7.58	10990	-13.47	20240123	8950	6.26	20240417	11910	-20.15	20230522	8840	7.58	20230707	0.30	N	071840	5000	1180 억	941507	N	N	38	N	N
71	20240521	110557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9500	-140	5	-1.45	38956480	4095	31.44	9630	9630	9460	12530	6750	9640	9513.18	3.99	-1599	9806	9722	9606	9522	9406	9765	9565	1180	2890	5000	6940	10	1	23607712	2243	-6.34	0.18	12	0.02	-1498.00	53730.00	11920	20230512	-20.30	8840	20230707	7.47	10990	-13.56	20240123	8950	6.15	20240417	11910	-20.24	20230522	8840	7.47	20230707	0.30	N	071840	5000	1180 억	941507	N	N	38	N	N
72	20240521	100555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9490	-150	5	-1.56	22050200	2314	17.77	9630	9630	9460	12530	6750	9640	9529.04	3.99	-267	9806	9722	9606	9522	9406	9765	9565	1180	2890	5000	6940	10	1	23607712	2240	-6.34	0.18	12	0.01	-1498.00	53730.00	11920	20230512	-20.39	8840	20230707	7.35	10990	-13.65	20240123	8950	6.03	20240417	11910	-20.32	20230522	8840	7.35	20230707	0.30	N	071840	5000	1180 억	941507	N	N	38	N	N
73	20240521	090552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	-30	5	-0.31	519510	54	0.41	9630	9630	9600	12530	6750	9640	9620.56	3.99	29	9806	9722	9606	9522	9406	9765	9565	1180	2890	5000	6940	10	1	23607712	2269	-6.42	0.18	12	0.00	-1498.00	53730.00	11920	20230512	-19.38	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	11910	-19.31	20230522	8840	8.71	20230707	0.30	N	071840	5000	1180 억	941507	N	N	38	N	N
74	20240517	160556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9580	-40	5	-0.42	97864760	10227	90.96	9620	9690	9520	12500	6740	9620	9569.25	3.96	2982	9820	9720	9640	9540	9460	9680	9500	1180	2880	5000	6920	10	1	23607712	2262	-6.40	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	8950	7.04	20240417	11910	-19.56	20230522	8840	8.37	20230707	0.31	N	071840	5000	1180 억	935857	N	N	26	N	N
75	20240517	150558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9570	-50	5	-0.52	88190470	9217	81.97	9620	9690	9520	12500	6740	9620	9568.24	3.96	2979	9820	9720	9640	9540	9460	9680	9500	1180	2880	5000	6920	10	1	23607712	2259	-6.39	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-23.13	8840	20230707	8.26	10990	-12.92	20240123	8950	6.93	20240417	11910	-19.65	20230522	8840	8.26	20230707	0.31	N	071840	5000	1180 억	935857	N	N	19	N	N
76	20240517	140552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9570	-50	5	-0.52	62460940	6521	58.00	9620	9690	9550	12500	6740	9620	9578.43	3.96	2403	9820	9720	9640	9540	9460	9680	9500	1180	2880	5000	6920	10	1	23607712	2259	-6.39	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.13	8840	20230707	8.26	10990	-12.92	20240123	8950	6.93	20240417	11910	-19.65	20230522	8840	8.26	20230707	0.31	N	071840	5000	1180 억	935857	N	N	19	N	N
77	20240517	130548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9580	-40	5	-0.42	57663440	6020	53.54	9620	9690	9550	12500	6740	9620	9578.64	3.96	1996	9820	9720	9640	9540	9460	9680	9500	1180	2880	5000	6920	10	1	23607712	2262	-6.40	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	8950	7.04	20240417	11910	-19.56	20230522	8840	8.37	20230707	0.31	N	071840	5000	1180 억	935857	N	N	19	N	N
78	20240517	120549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9590	-30	5	-0.31	55816020	5827	51.82	9620	9690	9550	12500	6740	9620	9578.86	3.96	1963	9820	9720	9640	9540	9460	9680	9500	1180	2880	5000	6920	10	1	23607712	2264	-6.40	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.97	8840	20230707	8.48	10990	-12.74	20240123	8950	7.15	20240417	11910	-19.48	20230522	8840	8.48	20230707	0.31	N	071840	5000	1180 억	935857	N	N	19	N	N
79	20240517	110550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9580	-40	5	-0.42	52893900	5522	49.11	9620	9690	9550	12500	6740	9620	9578.76	3.96	1943	9820	9720	9640	9540	9460	9680	9500	1180	2880	5000	6920	10	1	23607712	2262	-6.40	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	8950	7.04	20240417	11910	-19.56	20230522	8840	8.37	20230707	0.31	N	071840	5000	1180 억	935857	N	N	19	N	N
80	20240517	100545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9580	-40	5	-0.42	42839640	4471	39.76	9620	9690	9550	12500	6740	9620	9581.67	3.96	1505	9820	9720	9640	9540	9460	9680	9500	1180	2880	5000	6920	10	1	23607712	2262	-6.40	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	8950	7.04	20240417	11910	-19.56	20230522	8840	8.37	20230707	0.31	N	071840	5000	1180 억	935857	N	N	19	N	N
81	20240517	090549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9620	0	3	0.00	211640	22	0.20	9620	9620	9620	12500	6740	9620	9620.00	3.96	7	9820	9720	9640	9540	9460	9680	9500	1180	2880	5000	6920	10	1	23607712	2271	-6.42	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.73	8840	20230707	8.82	10990	-12.47	20240123	8950	7.49	20240417	11910	-19.23	20230522	8840	8.82	20230707	0.31	N	071840	5000	1180 억	935857	N	N	19	N	N
82	20240516	160545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9620	-30	5	-0.31	108314610	11244	248.93	9740	9740	9560	12540	6760	9650	9633.10	3.97	168	9876	9762	9666	9552	9456	9715	9505	1180	2890	5000	6940	10	1	23607712	2271	-6.42	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-22.73	8840	20230707	8.82	10990	-12.47	20240123	8950	7.49	20240417	11910	-19.23	20230522	8840	8.82	20230707	0.31	N	071840	5000	1180 억	936148	N	N	19	N	N
83	20240516	150544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9650	0	3	0.00	100690750	10452	231.39	9740	9740	9560	12540	6760	9650	9633.63	3.97	137	9876	9762	9666	9552	9456	9715	9505	1180	2890	5000	6940	10	1	23607712	2278	-6.44	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	8950	7.82	20240417	11910	-18.98	20230522	8840	9.16	20230707	0.31	N	071840	5000	1180 억	936148	N	N	7	N	N
84	20240516	140548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	-40	5	-0.41	97356450	10106	223.73	9740	9740	9560	12540	6760	9650	9633.53	3.97	86	9876	9762	9666	9552	9456	9715	9505	1180	2890	5000	6940	10	1	23607712	2269	-6.42	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	11910	-19.31	20230522	8840	8.71	20230707	0.31	N	071840	5000	1180 억	936148	N	N	7	N	N
85	20240516	130546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9640	-10	5	-0.10	91040130	9449	209.19	9740	9740	9560	12540	6760	9650	9634.90	3.97	86	9876	9762	9666	9552	9456	9715	9505	1180	2890	5000	6940	10	1	23607712	2276	-6.44	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.57	8840	20230707	9.05	10990	-12.28	20240123	8950	7.71	20240417	11910	-19.06	20230522	8840	9.05	20230707	0.31	N	071840	5000	1180 억	936148	N	N	7	N	N
86	20240516	120544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9590	-60	5	-0.62	85095270	8832	195.53	9740	9740	9560	12540	6760	9650	9634.88	3.97	401	9876	9762	9666	9552	9456	9715	9505	1180	2890	5000	6940	10	1	23607712	2264	-6.40	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.97	8840	20230707	8.48	10990	-12.74	20240123	8950	7.15	20240417	11910	-19.48	20230522	8840	8.48	20230707	0.31	N	071840	5000	1180 억	936148	N	N	7	N	N
87	20240516	110542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9600	-50	5	-0.52	82764320	8589	190.15	9740	9740	9560	12540	6760	9650	9636.08	3.97	367	9876	9762	9666	9552	9456	9715	9505	1180	2890	5000	6940	10	1	23607712	2266	-6.41	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.89	8840	20230707	8.60	10990	-12.65	20240123	8950	7.26	20240417	11910	-19.40	20230522	8840	8.60	20230707	0.31	N	071840	5000	1180 억	936148	N	N	7	N	N
88	20240516	100543	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9660	10	2	0.10	39732860	4109	90.97	9740	9740	9620	12540	6760	9650	9669.72	3.97	-408	9876	9762	9666	9552	9456	9715	9505	1180	2890	5000	6940	10	1	23607712	2281	-6.45	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	8950	7.93	20240417	11910	-18.89	20230522	8840	9.28	20230707	0.31	N	071840	5000	1180 억	936148	N	N	7	N	N
89	20240516	090544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9680	30	2	0.31	951470	98	2.17	9740	9740	9680	12540	6760	9650	9708.88	3.97	5	9876	9762	9666	9552	9456	9715	9505	1180	2890	5000	6940	10	1	23607712	2285	-6.46	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	8950	8.16	20240417	11910	-18.72	20230522	8840	9.50	20230707	0.31	N	071840	5000	1180 억	936148	N	N	7	N	N
90	20240514	160550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9650	0	3	0.00	43507750	4516	69.26	9680	9780	9570	12540	6760	9650	9634.13	3.96	347	9730	9690	9650	9610	9570	9670	9590	1180	2890	5000	6940	10	1	23607712	2278	-6.44	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	8950	7.82	20240417	11910	-18.98	20230522	8840	9.16	20230707	0.31	N	071840	5000	1180 억	935973	N	N	7	N	N
91	20240514	150553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	-20	5	-0.21	41299840	4287	65.75	9680	9780	9570	12540	6760	9650	9633.74	3.96	357	9730	9690	9650	9610	9570	9670	9590	1180	2890	5000	6940	10	1	23607712	2273	-6.43	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	11910	-19.14	20230522	8840	8.94	20230707	0.31	N	071840	5000	1180 억	935973	N	N	1	N	N
92	20240514	140551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	-40	5	-0.41	37714890	3914	60.03	9680	9780	9570	12540	6760	9650	9635.89	3.96	331	9730	9690	9650	9610	9570	9670	9590	1180	2890	5000	6940	10	1	23607712	2269	-6.42	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	11910	-19.31	20230522	8840	8.71	20230707	0.31	N	071840	5000	1180 억	935973	N	N	1	N	N
93	20240514	130552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9600	-50	5	-0.52	36888480	3828	58.71	9680	9780	9570	12540	6760	9650	9636.49	3.96	331	9730	9690	9650	9610	9570	9670	9590	1180	2890	5000	6940	10	1	23607712	2266	-6.41	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.89	8840	20230707	8.60	10990	-12.65	20240123	8950	7.26	20240417	11910	-19.40	20230522	8840	8.60	20230707	0.31	N	071840	5000	1180 억	935973	N	N	1	N	N
94	20240514	120550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9640	-10	5	-0.10	22139350	2291	35.14	9680	9780	9630	12540	6760	9650	9663.62	3.96	47	9730	9690	9650	9610	9570	9670	9590	1180	2890	5000	6940	10	1	23607712	2276	-6.44	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.57	8840	20230707	9.05	10990	-12.28	20240123	8950	7.71	20240417	11910	-19.06	20230522	8840	9.05	20230707	0.31	N	071840	5000	1180 억	935973	N	N	1	N	N
95	20240514	110550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9640	-10	5	-0.10	17397110	1799	27.59	9680	9780	9630	12540	6760	9650	9670.43	3.96	68	9730	9690	9650	9610	9570	9670	9590	1180	2890	5000	6940	10	1	23607712	2276	-6.44	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.57	8840	20230707	9.05	10990	-12.28	20240123	8950	7.71	20240417	11910	-19.06	20230522	8840	9.05	20230707	0.31	N	071840	5000	1180 억	935973	N	N	1	N	N
96	20240514	100549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9660	10	2	0.10	10318600	1065	16.33	9680	9780	9660	12540	6760	9650	9688.83	3.96	106	9730	9690	9650	9610	9570	9670	9590	1180	2890	5000	6940	10	1	23607712	2281	-6.45	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	8950	7.93	20240417	11910	-18.89	20230522	8840	9.28	20230707	0.31	N	071840	5000	1180 억	935973	N	N	1	N	N
97	20240514	090550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9700	50	2	0.52	388600	40	0.61	9680	9780	9680	12540	6760	9650	9715.00	3.96	17	9730	9690	9650	9610	9570	9670	9590	1180	2890	5000	6940	10	1	23607712	2290	-6.48	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.09	8840	20230707	9.73	10990	-11.74	20240123	8950	8.38	20240417	11910	-18.56	20230522	8840	9.73	20230707	0.31	N	071840	5000	1180 억	935973	N	N	1	N	N
98	20240513	160549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9650	-20	5	-0.21	62897620	6520	50.31	9670	9690	9610	12570	6770	9670	9646.87	3.97	-1512	9743	9706	9633	9596	9523	9725	9615	1180	2900	5000	6960	10	1	23607712	2278	-6.44	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	8950	7.82	20240417	11910	-18.98	20230522	8840	9.16	20230707	0.32	N	071840	5000	1180 억	937464	N	N	1	N	N
99	20240513	150551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9660	-10	5	-0.10	62346910	6463	49.87	9670	9690	9610	12570	6770	9670	9646.74	3.97	-1528	9743	9706	9633	9596	9523	9725	9615	1180	2900	5000	6960	10	1	23607712	2281	-6.45	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	8950	7.93	20240417	11910	-18.89	20230522	8840	9.28	20230707	0.32	N	071840	5000	1180 억	937464	N	N	2	N	N
100	20240513	140550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9650	-20	5	-0.21	58272220	6041	46.62	9670	9690	9610	12570	6770	9670	9646.12	3.97	-1454	9743	9706	9633	9596	9523	9725	9615	1180	2900	5000	6960	10	1	23607712	2278	-6.44	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	8950	7.82	20240417	11910	-18.98	20230522	8840	9.16	20230707	0.32	N	071840	5000	1180 억	937464	N	N	2	N	N
101	20240513	130544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9650	-20	5	-0.21	47852220	4962	38.29	9670	9690	9610	12570	6770	9670	9643.74	3.97	-1454	9743	9706	9633	9596	9523	9725	9615	1180	2900	5000	6960	10	1	23607712	2278	-6.44	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.49	8840	20230707	9.16	10990	-12.19	20240123	8950	7.82	20240417	11910	-18.98	20230522	8840	9.16	20230707	0.32	N	071840	5000	1180 억	937464	N	N	2	N	N
102	20240513	120549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9670	0	3	0.00	45150520	4682	36.13	9670	9690	9610	12570	6770	9670	9643.43	3.97	-1459	9743	9706	9633	9596	9523	9725	9615	1180	2900	5000	6960	10	1	23607712	2283	-6.46	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	8950	8.04	20240417	11910	-18.81	20230522	8840	9.39	20230707	0.32	N	071840	5000	1180 억	937464	N	N	2	N	N
103	20240513	110548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9680	10	2	0.10	39369130	4084	31.51	9670	9690	9610	12570	6770	9670	9639.85	3.97	-1519	9743	9706	9633	9596	9523	9725	9615	1180	2900	5000	6960	10	1	23607712	2285	-6.46	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	8950	8.16	20240417	11910	-18.72	20230522	8840	9.50	20230707	0.32	N	071840	5000	1180 억	937464	N	N	2	N	N
104	20240513	100549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9640	-30	5	-0.31	15930000	1653	12.76	9670	9670	9610	12570	6770	9670	9637.02	3.97	-50	9743	9706	9633	9596	9523	9725	9615	1180	2900	5000	6960	10	1	23607712	2276	-6.44	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.57	8840	20230707	9.05	10990	-12.28	20240123	8950	7.71	20240417	11910	-19.06	20230522	8840	9.05	20230707	0.32	N	071840	5000	1180 억	937464	N	N	2	N	N
105	20240513	090550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	-40	5	-0.41	685670	71	0.55	9670	9670	9630	12570	6770	9670	9657.32	3.97	-38	9743	9706	9633	9596	9523	9725	9615	1180	2900	5000	6960	10	1	23607712	2273	-6.43	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	11910	-19.14	20230522	8840	8.94	20230707	0.32	N	071840	5000	1180 억	937464	N	N	2	N	N
106	20240510	160533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9670	10	2	0.10	123868980	12909	95.89	9660	9670	9560	12550	6770	9660	9595.55	3.98	-1713	9813	9736	9643	9566	9473	9775	9605	1180	2890	5000	6950	10	1	23607712	2283	-6.46	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	8950	8.04	20240417	12450	-22.33	20230511	8840	9.39	20230707	0.31	N	071840	5000	1180 억	938627	N	N	2	N	N
107	20240510	150538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9580	-80	5	-0.83	109702290	11434	84.94	9660	9660	9560	12550	6770	9660	9594.39	3.98	-1424	9813	9736	9643	9566	9473	9775	9605	1180	2890	5000	6950	10	1	23607712	2262	-6.40	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	8950	7.04	20240417	12450	-23.05	20230511	8840	8.37	20230707	0.31	N	071840	5000	1180 억	938627	N	N	0	N	N
108	20240510	140540	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9590	-70	5	-0.72	77432350	8074	59.98	9660	9660	9560	12550	6770	9660	9590.33	3.98	64	9813	9736	9643	9566	9473	9775	9605	1180	2890	5000	6950	10	1	23607712	2264	-6.40	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.97	8840	20230707	8.48	10990	-12.74	20240123	8950	7.15	20240417	12450	-22.97	20230511	8840	8.48	20230707	0.31	N	071840	5000	1180 억	938627	N	N	0	N	N
109	20240510	130534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9580	-80	5	-0.83	68264200	7117	52.87	9660	9660	9560	12550	6770	9660	9591.71	3.98	85	9813	9736	9643	9566	9473	9775	9605	1180	2890	5000	6950	10	1	23607712	2262	-6.40	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	8950	7.04	20240417	12450	-23.05	20230511	8840	8.37	20230707	0.31	N	071840	5000	1180 억	938627	N	N	0	N	N
110	20240510	120532	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9590	-70	5	-0.72	58944000	6145	45.65	9660	9660	9560	12550	6770	9660	9592.19	3.98	528	9813	9736	9643	9566	9473	9775	9605	1180	2890	5000	6950	10	1	23607712	2264	-6.40	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.97	8840	20230707	8.48	10990	-12.74	20240123	8950	7.15	20240417	12450	-22.97	20230511	8840	8.48	20230707	0.31	N	071840	5000	1180 억	938627	N	N	0	N	N
111	20240510	110535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9580	-80	5	-0.83	51747800	5394	40.07	9660	9660	9560	12550	6770	9660	9593.59	3.98	550	9813	9736	9643	9566	9473	9775	9605	1180	2890	5000	6950	10	1	23607712	2262	-6.40	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.05	8840	20230707	8.37	10990	-12.83	20240123	8950	7.04	20240417	12450	-23.05	20230511	8840	8.37	20230707	0.31	N	071840	5000	1180 억	938627	N	N	0	N	N
112	20240510	100535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9600	-60	5	-0.62	34109600	3552	26.39	9660	9660	9560	12550	6770	9660	9602.93	3.98	956	9813	9736	9643	9566	9473	9775	9605	1180	2890	5000	6950	10	1	23607712	2266	-6.41	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.89	8840	20230707	8.60	10990	-12.65	20240123	8950	7.26	20240417	12450	-22.89	20230511	8840	8.60	20230707	0.31	N	071840	5000	1180 억	938627	N	N	0	N	N
113	20240510	090535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	-30	5	-0.31	4359120	453	3.37	9660	9660	9600	12550	6770	9660	9622.78	3.98	1	9813	9736	9643	9566	9473	9775	9605	1180	2890	5000	6950	10	1	23607712	2273	-6.43	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	12450	-22.65	20230511	8840	8.94	20230707	0.31	N	071840	5000	1180 억	938627	N	N	0	N	N
114	20240509	160545	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9660	30	2	0.31	129097040	13410	130.52	9630	9720	9550	12510	6750	9630	9626.92	3.97	2128	9756	9692	9616	9552	9476	9655	9515	1180	2880	5000	6930	10	1	23607712	2281	-6.45	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	8950	7.93	20240417	12450	-22.41	20230511	8840	9.28	20230707	0.32	N	071840	5000	1180 억	936396	N	N	0	N	N
115	20240509	150546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	0	3	0.00	125411780	13028	126.81	9630	9720	9550	12510	6750	9630	9626.33	3.97	2221	9756	9692	9616	9552	9476	9655	9515	1180	2880	5000	6930	10	1	23607712	2273	-6.43	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	12450	-22.65	20230511	8840	8.94	20230707	0.32	N	071840	5000	1180 억	936396	N	N	0	N	N
116	20240509	140534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9620	-10	5	-0.10	120062620	12471	121.38	9630	9720	9550	12510	6750	9630	9627.35	3.97	2178	9756	9692	9616	9552	9476	9655	9515	1180	2880	5000	6930	10	1	23607712	2271	-6.42	0.18	12	0.05	-1498.00	53730.00	12450	20230511	-22.73	8840	20230707	8.82	10990	-12.47	20240123	8950	7.49	20240417	12450	-22.73	20230511	8840	8.82	20230707	0.32	N	071840	5000	1180 억	936396	N	N	0	N	N
117	20240509	130534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	0	3	0.00	95836760	9953	96.88	9630	9720	9550	12510	6750	9630	9628.93	3.97	1581	9756	9692	9616	9552	9476	9655	9515	1180	2880	5000	6930	10	1	23607712	2273	-6.43	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	12450	-22.65	20230511	8840	8.94	20230707	0.32	N	071840	5000	1180 억	936396	N	N	0	N	N
118	20240509	120537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	-20	5	-0.21	94480810	9812	95.50	9630	9720	9550	12510	6750	9630	9629.11	3.97	1531	9756	9692	9616	9552	9476	9655	9515	1180	2880	5000	6930	10	1	23607712	2269	-6.42	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	12450	-22.81	20230511	8840	8.71	20230707	0.32	N	071840	5000	1180 억	936396	N	N	0	N	N
119	20240509	110526	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9590	-40	5	-0.42	67628950	7006	68.19	9630	9720	9590	12510	6750	9630	9653.00	3.97	714	9756	9692	9616	9552	9476	9655	9515	1180	2880	5000	6930	10	1	23607712	2264	-6.40	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.97	8840	20230707	8.48	10990	-12.74	20240123	8950	7.15	20240417	12450	-22.97	20230511	8840	8.48	20230707	0.32	N	071840	5000	1180 억	936396	N	N	0	N	N
120	20240509	100529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9640	10	2	0.10	22626880	2345	22.82	9630	9720	9620	12510	6750	9630	9648.99	3.97	131	9756	9692	9616	9552	9476	9655	9515	1180	2880	5000	6930	10	1	23607712	2276	-6.44	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.57	8840	20230707	9.05	10990	-12.28	20240123	8950	7.71	20240417	12450	-22.57	20230511	8840	9.05	20230707	0.32	N	071840	5000	1180 억	936396	N	N	0	N	N
121	20240509	090526	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	0	3	0.00	298520	31	0.30	9630	9630	9620	12510	6750	9630	9629.68	3.97	6	9756	9692	9616	9552	9476	9655	9515	1180	2880	5000	6930	10	1	23607712	2273	-6.43	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	12450	-22.65	20230511	8840	8.94	20230707	0.32	N	071840	5000	1180 억	936396	N	N	0	N	N
122	20240508	160524	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	-30	5	-0.31	98029780	10218	80.75	9660	9680	9540	12550	6770	9660	9593.83	3.96	623	9873	9766	9673	9566	9473	9820	9620	1180	2890	5000	6950	10	1	23607712	2273	-6.43	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	12450	-22.65	20230511	8840	8.94	20230707	0.32	N	071840	5000	1180 억	935654	N	N	1	N	N
123	20240508	150529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9590	-70	5	-0.72	87048930	9073	71.70	9660	9680	9540	12550	6770	9660	9594.28	3.96	805	9873	9766	9673	9566	9473	9820	9620	1180	2890	5000	6950	10	1	23607712	2264	-6.40	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.97	8840	20230707	8.48	10990	-12.74	20240123	8950	7.15	20240417	12450	-22.97	20230511	8840	8.48	20230707	0.32	N	071840	5000	1180 억	935654	N	N	1	N	N
124	20240508	140522	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9590	-70	5	-0.72	68169440	7106	56.16	9660	9680	9540	12550	6770	9660	9593.22	3.96	199	9873	9766	9673	9566	9473	9820	9620	1180	2890	5000	6950	10	1	23607712	2264	-6.40	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.97	8840	20230707	8.48	10990	-12.74	20240123	8950	7.15	20240417	12450	-22.97	20230511	8840	8.48	20230707	0.32	N	071840	5000	1180 억	935654	N	N	1	N	N
125	20240508	130522	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9620	-40	5	-0.41	61225970	6383	50.44	9660	9680	9540	12550	6770	9660	9592.04	3.96	112	9873	9766	9673	9566	9473	9820	9620	1180	2890	5000	6950	10	1	23607712	2271	-6.42	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.73	8840	20230707	8.82	10990	-12.47	20240123	8950	7.49	20240417	12450	-22.73	20230511	8840	8.82	20230707	0.32	N	071840	5000	1180 억	935654	N	N	1	N	N
126	20240508	120523	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	-50	5	-0.52	56870610	5930	46.86	9660	9680	9540	12550	6770	9660	9590.32	3.96	40	9873	9766	9673	9566	9473	9820	9620	1180	2890	5000	6950	10	1	23607712	2269	-6.42	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	12450	-22.81	20230511	8840	8.71	20230707	0.32	N	071840	5000	1180 억	935654	N	N	1	N	N
127	20240508	110559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9570	-90	5	-0.93	42691020	4454	35.20	9660	9680	9540	12550	6770	9660	9584.87	3.96	112	9873	9766	9673	9566	9473	9820	9620	1180	2890	5000	6950	10	1	23607712	2259	-6.39	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-23.13	8840	20230707	8.26	10990	-12.92	20240123	8950	6.93	20240417	12450	-23.13	20230511	8840	8.26	20230707	0.32	N	071840	5000	1180 억	935654	N	N	1	N	N
128	20240508	100530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9570	-90	5	-0.93	32596570	3400	26.87	9660	9680	9540	12550	6770	9660	9587.23	3.96	159	9873	9766	9673	9566	9473	9820	9620	1180	2890	5000	6950	10	1	23607712	2259	-6.39	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-23.13	8840	20230707	8.26	10990	-12.92	20240123	8950	6.93	20240417	12450	-23.13	20230511	8840	8.26	20230707	0.32	N	071840	5000	1180 억	935654	N	N	1	N	N
129	20240508	090528	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9670	10	2	0.10	115990	12	0.09	9660	9670	9660	12550	6770	9660	9665.83	3.96	-4	9873	9766	9673	9566	9473	9820	9620	1180	2890	5000	6950	10	1	23607712	2283	-6.46	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.33	8840	20230707	9.39	10990	-12.01	20240123	8950	8.04	20240417	12450	-22.33	20230511	8840	9.39	20230707	0.32	N	071840	5000	1180 억	935654	N	N	1	N	N
130	20240503	160538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9690	130	2	1.36	70713300	7332	54.85	9740	9740	9580	12420	6700	9560	9644.48	3.98	-1855	9793	9676	9583	9466	9373	9630	9420	1180	2860	5000	6880	10	1	23607712	2288	-6.47	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.17	8840	20230707	9.62	10990	-11.83	20240123	8950	8.27	20240417	12450	-22.17	20230511	8840	9.62	20230707	0.32	N	071840	5000	1180 억	940491	N	N	2	N	N
131	20240503	150538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	50	2	0.52	57915080	6010	44.96	9740	9740	9580	12420	6700	9560	9636.45	3.98	-1487	9793	9676	9583	9466	9373	9630	9420	1180	2860	5000	6880	10	1	23607712	2269	-6.42	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	12450	-22.81	20230511	8840	8.71	20230707	0.32	N	071840	5000	1180 억	940491	N	N	33	N	N
132	20240503	140538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9640	80	2	0.84	41394940	4293	32.12	9740	9740	9580	12420	6700	9560	9642.43	3.98	-1487	9793	9676	9583	9466	9373	9630	9420	1180	2860	5000	6880	10	1	23607712	2276	-6.44	0.18	12	0.02	-1498.00	53730.00	12450	20230511	-22.57	8840	20230707	9.05	10990	-12.28	20240123	8950	7.71	20240417	12450	-22.57	20230511	8840	9.05	20230707	0.32	N	071840	5000	1180 억	940491	N	N	33	N	N
133	20240503	130539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9660	100	2	1.05	22130990	2298	17.19	9740	9740	9580	12420	6700	9560	9630.54	3.98	-551	9793	9676	9583	9466	9373	9630	9420	1180	2860	5000	6880	10	1	23607712	2281	-6.45	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	8950	7.93	20240417	12450	-22.41	20230511	8840	9.28	20230707	0.32	N	071840	5000	1180 억	940491	N	N	33	N	N
134	20240503	120536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	50	2	0.52	15826150	1644	12.30	9740	9740	9580	12420	6700	9560	9626.61	3.98	-353	9793	9676	9583	9466	9373	9630	9420	1180	2860	5000	6880	10	1	23607712	2269	-6.42	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	12450	-22.81	20230511	8840	8.71	20230707	0.32	N	071840	5000	1180 억	940491	N	N	33	N	N
135	20240503	110535	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	50	2	0.52	14049100	1459	10.91	9740	9740	9580	12420	6700	9560	9629.27	3.98	-289	9793	9676	9583	9466	9373	9630	9420	1180	2860	5000	6880	10	1	23607712	2269	-6.42	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	12450	-22.81	20230511	8840	8.71	20230707	0.32	N	071840	5000	1180 억	940491	N	N	33	N	N
136	20240503	100534	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9600	40	2	0.42	7951040	824	6.16	9740	9740	9580	12420	6700	9560	9649.32	3.98	-156	9793	9676	9583	9466	9373	9630	9420	1180	2860	5000	6880	10	1	23607712	2266	-6.41	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.89	8840	20230707	8.60	10990	-12.65	20240123	8950	7.26	20240417	12450	-22.89	20230511	8840	8.60	20230707	0.32	N	071840	5000	1180 억	940491	N	N	33	N	N
137	20240503	090533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9680	120	2	1.26	2728150	281	2.10	9740	9740	9580	12420	6700	9560	9708.72	3.98	-26	9793	9676	9583	9466	9373	9630	9420	1180	2860	5000	6880	10	1	23607712	2285	-6.46	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	8950	8.16	20240417	12450	-22.25	20230511	8840	9.50	20230707	0.32	N	071840	5000	1180 억	940491	N	N	33	N	N
138	20240502	160531	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9560	-70	5	-0.73	128047790	13318	95.11	9620	9700	9490	12510	6750	9630	9614.64	3.98	1031	9730	9680	9580	9530	9430	9705	9555	1180	2880	5000	6930	10	1	23607712	2257	-6.38	0.18	12	0.06	-1498.00	53730.00	12450	20230511	-23.21	8840	20230707	8.14	10990	-13.01	20240123	8950	6.82	20240417	12450	-23.21	20230511	8840	8.14	20230707	0.32	N	071840	5000	1180 억	939237	N	N	33	N	N
139	20240502	150533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9610	-20	5	-0.21	101070700	10501	75.00	9620	9700	9490	12510	6750	9630	9624.86	3.98	138	9730	9680	9580	9530	9430	9705	9555	1180	2880	5000	6930	10	1	23607712	2269	-6.42	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.81	8840	20230707	8.71	10990	-12.56	20240123	8950	7.37	20240417	12450	-22.81	20230511	8840	8.71	20230707	0.32	N	071840	5000	1180 억	939237	N	N	0	N	N
140	20240502	140530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9600	-30	5	-0.31	91241990	9479	67.70	9620	9700	9490	12510	6750	9630	9625.70	3.98	139	9730	9680	9580	9530	9430	9705	9555	1180	2880	5000	6930	10	1	23607712	2266	-6.41	0.18	12	0.04	-1498.00	53730.00	12450	20230511	-22.89	8840	20230707	8.60	10990	-12.65	20240123	8950	7.26	20240417	12450	-22.89	20230511	8840	8.60	20230707	0.32	N	071840	5000	1180 억	939237	N	N	0	N	N
141	20240502	130529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9620	-10	5	-0.10	76593710	7956	56.82	9620	9700	9490	12510	6750	9630	9627.16	3.98	145	9730	9680	9580	9530	9430	9705	9555	1180	2880	5000	6930	10	1	23607712	2271	-6.42	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.73	8840	20230707	8.82	10990	-12.47	20240123	8950	7.49	20240417	12450	-22.73	20230511	8840	8.82	20230707	0.32	N	071840	5000	1180 억	939237	N	N	0	N	N
142	20240502	120528	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9630	0	3	0.00	68197430	7084	50.59	9620	9700	9490	12510	6750	9630	9626.97	3.98	-41	9730	9680	9580	9530	9430	9705	9555	1180	2880	5000	6930	10	1	23607712	2273	-6.43	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-22.65	8840	20230707	8.94	10990	-12.37	20240123	8950	7.60	20240417	12450	-22.65	20230511	8840	8.94	20230707	0.32	N	071840	5000	1180 억	939237	N	N	0	N	N
143	20240502	110528	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9510	-120	5	-1.25	62762900	6517	46.54	9620	9700	9490	12510	6750	9630	9630.64	3.98	-214	9730	9680	9580	9530	9430	9705	9555	1180	2880	5000	6930	10	1	23607712	2245	-6.35	0.18	12	0.03	-1498.00	53730.00	12450	20230511	-23.61	8840	20230707	7.58	10990	-13.47	20240123	8950	6.26	20240417	12450	-23.61	20230511	8840	7.58	20230707	0.32	N	071840	5000	1180 억	939237	N	N	0	N	N
144	20240502	100526	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9660	30	2	0.31	29715280	3076	21.97	9620	9690	9550	12510	6750	9630	9660.36	3.98	-20	9730	9680	9580	9530	9430	9705	9555	1180	2880	5000	6930	10	1	23607712	2281	-6.45	0.18	12	0.01	-1498.00	53730.00	12450	20230511	-22.41	8840	20230707	9.28	10990	-12.10	20240123	8950	7.93	20240417	12450	-22.41	20230511	8840	9.28	20230707	0.32	N	071840	5000	1180 억	939237	N	N	0	N	N
145	20240502	090527	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9680	50	2	0.52	1799560	187	1.34	9620	9680	9550	12510	6750	9630	9623.32	3.98	-33	9730	9680	9580	9530	9430	9705	9555	1180	2880	5000	6930	10	1	23607712	2285	-6.46	0.18	12	0.00	-1498.00	53730.00	12450	20230511	-22.25	8840	20230707	9.50	10990	-11.92	20240123	8950	8.16	20240417	12450	-22.25	20230511	8840	9.50	20230707	0.32	N	071840	5000	1180 억	939237	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History