KissMeData/339770/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	newHighLowPriceClassCode	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	161221	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10710	-50	5	-0.46	4533957870	416674	79.65	10510	11200	10350	13980	7540	10760	10882.17	0.38	16926	11313	11036	10623	10346	9933	11175	10485	126	3220	500	7740	10	1	24982540	2676	18.66	1.43	12	1.67	574.00	7475.00	11200	20240531	-4.38	6990	20231027	53.22	11200	-4.38	20240531	7470	43.37	20240102	11200	-4.38	20240531	6990	53.22	20231027	0.50	N	339770	500	125 억	95385	N	N	0	N	N
3	20240531	151223	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10920	160	2	1.49	4408760790	405024	77.43	10510	11200	10350	13980	7540	10760	10885.18	0.38	15697	11313	11036	10623	10346	9933	11175	10485	126	3220	500	7740	10	1	24982540	2728	19.02	1.46	12	1.62	574.00	7475.00	11200	20240531	-2.50	6990	20231027	56.22	11200	-2.50	20240531	7470	46.18	20240102	11200	-2.50	20240531	6990	56.22	20231027	0.50	N	339770	500	125 억	95385	N	N	0	N	N
4	20240531	141221	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10970	210	2	1.95	4168394740	383044	73.23	10510	11200	10350	13980	7540	10760	10882.29	0.38	15966	11313	11036	10623	10346	9933	11175	10485	126	3220	500	7740	10	1	24982540	2741	19.11	1.47	12	1.53	574.00	7475.00	11200	20240531	-2.05	6990	20231027	56.94	11200	-2.05	20240531	7470	46.85	20240102	11200	-2.05	20240531	6990	56.94	20231027	0.50	N	339770	500	125 억	95385	N	N	0	N	N
5	20240531	131224	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11060	300	2	2.79	3790856890	348676	66.66	10510	11200	10350	13980	7540	10760	10872.15	0.38	16873	11313	11036	10623	10346	9933	11175	10485	126	3220	500	7740	10	1	24982540	2763	19.27	1.48	12	1.40	574.00	7475.00	11200	20240531	-1.25	6990	20231027	58.23	11200	-1.25	20240531	7470	48.06	20240102	11200	-1.25	20240531	6990	58.23	20231027	0.50	N	339770	500	125 억	95385	N	N	0	N	N
6	20240531	121226	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	11110	350	2	3.25	3485357360	321040	61.37	10510	11200	10350	13980	7540	10760	10856.46	0.38	26666	11313	11036	10623	10346	9933	11175	10485	126	3220	500	7740	10	1	24982540	2776	19.36	1.49	12	1.29	574.00	7475.00	11200	20240531	-0.80	6990	20231027	58.94	11200	-0.80	20240531	7470	48.73	20240102	11200	-0.80	20240531	6990	58.94	20231027	0.50	N	339770	500	125 억	95385	N	N	0	N	N
7	20240531	111223	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10950	190	2	1.77	3029397050	279721	53.47	10510	11200	10350	13980	7540	10760	10830.07	0.38	29177	11313	11036	10623	10346	9933	11175	10485	126	3220	500	7740	10	1	24982540	2736	19.08	1.46	12	1.12	574.00	7475.00	11200	20240531	-2.23	6990	20231027	56.65	11200	-2.23	20240531	7470	46.59	20240102	11200	-2.23	20240531	6990	56.65	20231027	0.50	N	339770	500	125 억	95385	N	N	0	N	N
8	20240531	101216	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10890	130	2	1.21	1566474030	147469	28.19	10510	10930	10350	13980	7540	10760	10622.40	0.38	14955	11313	11036	10623	10346	9933	11175	10485	126	3220	500	7740	10	1	24982540	2721	18.97	1.46	12	0.59	574.00	7475.00	10930	20240531	-0.37	6990	20231027	55.79	10930	-0.37	20240531	7470	45.78	20240102	10930	-0.37	20240531	6990	55.79	20231027	0.50	N	339770	500	125 억	95385	N	N	0	N	N
9	20240531	091226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10470	-290	5	-2.70	328606150	31090	5.94	10510	10730	10450	13980	7540	10760	10569.51	0.38	-97	11313	11036	10623	10346	9933	11175	10485	126	3220	500	7740	10	1	24982540	2616	18.24	1.40	12	0.12	574.00	7475.00	10900	20240530	-3.94	6990	20231027	49.79	10900	-3.94	20240530	7470	40.16	20240102	10900	-3.94	20240530	6990	49.79	20231027	0.50	N	339770	500	125 억	95385	N	N	0	N	N
10	20240530	161217	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10760	620	2	6.11	5548847000	520876	240.97	10210	10900	10210	13180	7100	10140	10653.15	0.51	-30185	10500	10320	10090	9910	9680	10410	10000	126	3040	500	7300	10	1	24982540	2688	18.75	1.44	12	2.08	574.00	7475.00	10900	20240530	-1.28	6990	20231027	53.93	10900	-1.28	20240530	7470	44.04	20240102	10900	-1.28	20240530	6990	53.93	20231027	0.53	N	339770	500	125 억	127884	N	N	0	N	N
11	20240530	151217	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10800	660	2	6.51	5440670910	510833	236.33	10210	10900	10210	13180	7100	10140	10650.98	0.51	-29005	10500	10320	10090	9910	9680	10410	10000	126	3040	500	7300	10	1	24982540	2698	18.82	1.44	12	2.04	574.00	7475.00	10900	20240530	-0.92	6990	20231027	54.51	10900	-0.92	20240530	7470	44.58	20240102	10900	-0.92	20240530	6990	54.51	20231027	0.53	N	339770	500	125 억	127884	N	N	0	N	N
12	20240530	141217	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10750	610	2	6.02	4907738400	461374	213.45	10210	10900	10210	13180	7100	10140	10637.65	0.51	-11750	10500	10320	10090	9910	9680	10410	10000	126	3040	500	7300	10	1	24982540	2686	18.73	1.44	12	1.85	574.00	7475.00	10900	20240530	-1.38	6990	20231027	53.79	10900	-1.38	20240530	7470	43.91	20240102	10900	-1.38	20240530	6990	53.79	20231027	0.53	N	339770	500	125 억	127884	N	N	0	N	N
13	20240530	131219	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10790	650	2	6.41	4489753050	422534	195.48	10210	10900	10210	13180	7100	10140	10626.24	0.51	-3948	10500	10320	10090	9910	9680	10410	10000	126	3040	500	7300	10	1	24982540	2696	18.80	1.44	12	1.69	574.00	7475.00	10900	20240530	-1.01	6990	20231027	54.36	10900	-1.01	20240530	7470	44.44	20240102	10900	-1.01	20240530	6990	54.36	20231027	0.53	N	339770	500	125 억	127884	N	N	0	N	N
14	20240530	121215	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10640	500	2	4.93	4227483640	397985	184.12	10210	10900	10210	13180	7100	10140	10622.70	0.51	-1186	10500	10320	10090	9910	9680	10410	10000	126	3040	500	7300	10	1	24982540	2658	18.54	1.42	12	1.59	574.00	7475.00	10900	20240530	-2.39	6990	20231027	52.22	10900	-2.39	20240530	7470	42.44	20240102	10900	-2.39	20240530	6990	52.22	20231027	0.53	N	339770	500	125 억	127884	N	N	0	N	N
15	20240530	111217	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10760	620	2	6.11	3752380880	353575	163.57	10210	10900	10210	13180	7100	10140	10613.22	0.51	-8396	10500	10320	10090	9910	9680	10410	10000	126	3040	500	7300	10	1	24982540	2688	18.75	1.44	12	1.42	574.00	7475.00	10900	20240530	-1.28	6990	20231027	53.93	10900	-1.28	20240530	7470	44.04	20240102	10900	-1.28	20240530	6990	53.93	20231027	0.53	N	339770	500	125 억	127884	N	N	0	N	N
16	20240530	101220	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10620	480	2	4.73	2624119790	248989	115.19	10210	10810	10210	13180	7100	10140	10539.74	0.51	-3032	10500	10320	10090	9910	9680	10410	10000	126	3040	500	7300	10	1	24982540	2653	18.50	1.42	12	1.00	574.00	7475.00	10810	20240530	-1.76	6990	20231027	51.93	10810	-1.76	20240530	7470	42.17	20240102	10810	-1.76	20240530	6990	51.93	20231027	0.53	N	339770	500	125 억	127884	N	N	0	N	N
17	20240530	091219	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10270	130	2	1.28	695901940	67104	31.04	10210	10490	10210	13180	7100	10140	10371.87	0.51	-5847	10500	10320	10090	9910	9680	10410	10000	126	3040	500	7300	10	1	24982540	2566	17.89	1.37	12	0.27	574.00	7475.00	10490	20240530	-2.10	6990	20231027	46.92	10490	-2.10	20240530	7470	37.48	20240102	10490	-2.10	20240530	6990	46.92	20231027	0.53	N	339770	500	125 억	127884	N	N	0	N	N
18	20240529	161206	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10140	130	2	1.30	2179386180	215621	57.13	10010	10270	9860	13010	7010	10010	10107.29	0.59	-17730	10543	10276	9913	9646	9283	10410	9780	126	3000	500	7200	10	1	24982540	2533	17.67	1.36	12	0.86	574.00	7475.00	10270	20240529	-1.27	6990	20231027	45.06	10270	-1.27	20240529	7470	35.74	20240102	10270	-1.27	20240529	6990	45.06	20231027	0.56	N	339770	500	125 억	148639	N	N	0	N	N
19	20240529	151208	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10160	150	2	1.50	2092834260	207105	54.87	10010	10270	9860	13010	7010	10010	10105.18	0.59	-18251	10543	10276	9913	9646	9283	10410	9780	126	3000	500	7200	10	1	24982540	2538	17.70	1.36	12	0.83	574.00	7475.00	10270	20240529	-1.07	6990	20231027	45.35	10270	-1.07	20240529	7470	36.01	20240102	10270	-1.07	20240529	6990	45.35	20231027	0.56	N	339770	500	125 억	148639	N	N	0	N	N
20	20240529	141208	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10260	250	2	2.50	1480429320	147161	38.99	10010	10260	9860	13010	7010	10010	10059.93	0.59	-9373	10543	10276	9913	9646	9283	10410	9780	126	3000	500	7200	10	1	24982540	2563	17.87	1.37	12	0.59	574.00	7475.00	10260	20240529	0.00	6990	20231027	46.78	10260	0.00	20240529	7470	37.35	20240102	10260	0.00	20240529	6990	46.78	20231027	0.56	N	339770	500	125 억	148639	N	N	0	N	N
21	20240529	131211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10070	60	2	0.60	1046429060	104510	27.69	10010	10100	9860	13010	7010	10010	10012.72	0.59	-2397	10543	10276	9913	9646	9283	10410	9780	126	3000	500	7200	10	1	24982540	2516	17.54	1.35	12	0.42	574.00	7475.00	10180	20240528	-1.08	6990	20231027	44.06	10180	-1.08	20240528	7470	34.81	20240102	10180	-1.08	20240528	6990	44.06	20231027	0.56	N	339770	500	125 억	148639	N	N	0	N	N
22	20240529	121209	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10010	0	3	0.00	862957430	86240	22.85	10010	10100	9860	13010	7010	10010	10006.46	0.59	-4788	10543	10276	9913	9646	9283	10410	9780	126	3000	500	7200	10	1	24982540	2501	17.44	1.34	12	0.35	574.00	7475.00	10180	20240528	-1.67	6990	20231027	43.20	10180	-1.67	20240528	7470	34.00	20240102	10180	-1.67	20240528	6990	43.20	20231027	0.56	N	339770	500	125 억	148639	N	N	0	N	N
23	20240529	111210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	-10	5	-0.10	788856010	78835	20.89	10010	10100	9860	13010	7010	10010	10006.42	0.59	-5591	10543	10276	9913	9646	9283	10410	9780	126	3000	500	7200	10	1	24982540	2498	17.42	1.34	12	0.32	574.00	7475.00	10180	20240528	-1.77	6990	20231027	43.06	10180	-1.77	20240528	7470	33.87	20240102	10180	-1.77	20240528	6990	43.06	20231027	0.56	N	339770	500	125 억	148639	N	N	0	N	N
24	20240529	101202	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-20	5	-0.20	650012610	64928	17.20	10010	10100	9860	13010	7010	10010	10011.28	0.59	-2062	10543	10276	9913	9646	9283	10410	9780	126	3000	500	7200	10	1	24982540	2496	17.40	1.34	12	0.26	574.00	7475.00	10180	20240528	-1.87	6990	20231027	42.92	10180	-1.87	20240528	7470	33.73	20240102	10180	-1.87	20240528	6990	42.92	20231027	0.56	N	339770	500	125 억	148639	N	N	0	N	N
25	20240529	091204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10030	20	2	0.20	145461170	14642	3.88	10010	10030	9860	13010	7010	10010	9934.52	0.59	1402	10543	10276	9913	9646	9283	10410	9780	126	3000	500	7200	10	1	24982540	2506	17.47	1.34	12	0.06	574.00	7475.00	10180	20240528	-1.47	6990	20231027	43.49	10180	-1.47	20240528	7470	34.27	20240102	10180	-1.47	20240528	6990	43.49	20231027	0.56	N	339770	500	125 억	148639	N	N	0	N	N
26	20240528	161159	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10010	190	2	1.93	3749021760	376067	88.33	9850	10180	9550	12760	6880	9820	9969.00	0.55	9590	10340	10080	9640	9380	8940	10210	9510	126	2940	500	7070	10	1	24982540	2501	17.44	1.34	12	1.51	574.00	7475.00	10180	20240528	-1.67	6990	20231027	43.20	10180	-1.67	20240528	7470	34.00	20240102	10180	-1.67	20240528	6990	43.20	20231027	0.53	N	339770	500	125 억	136612	N	N	0	N	N
27	20240528	151202	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10050	230	2	2.34	3693509420	370532	87.03	9850	10180	9550	12760	6880	9820	9968.13	0.55	8393	10340	10080	9640	9380	8940	10210	9510	126	2940	500	7070	10	1	24982540	2511	17.51	1.34	12	1.48	574.00	7475.00	10180	20240528	-1.28	6990	20231027	43.78	10180	-1.28	20240528	7470	34.54	20240102	10180	-1.28	20240528	6990	43.78	20231027	0.53	N	339770	500	125 억	136612	N	N	0	N	N
28	20240528	141205	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10060	240	2	2.44	3498513170	351168	82.48	9850	10180	9550	12760	6880	9820	9962.51	0.55	5314	10340	10080	9640	9380	8940	10210	9510	126	2940	500	7070	10	1	24982540	2513	17.53	1.35	12	1.41	574.00	7475.00	10180	20240528	-1.18	6990	20231027	43.92	10180	-1.18	20240528	7470	34.67	20240102	10180	-1.18	20240528	6990	43.92	20231027	0.53	N	339770	500	125 억	136612	N	N	0	N	N
29	20240528	131159	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10070	250	2	2.55	2931521150	295175	69.33	9850	10080	9550	12760	6880	9820	9931.47	0.55	-5357	10340	10080	9640	9380	8940	10210	9510	126	2940	500	7070	10	1	24982540	2516	17.54	1.35	12	1.18	574.00	7475.00	10080	20240528	-0.10	6990	20231027	44.06	10080	-0.10	20240528	7470	34.81	20240102	10080	-0.10	20240528	6990	44.06	20231027	0.53	N	339770	500	125 억	136612	N	N	0	N	N
30	20240528	121200	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9900	80	2	0.81	2335044960	235574	55.33	9850	10060	9550	12760	6880	9820	9912.15	0.55	-8705	10340	10080	9640	9380	8940	10210	9510	126	2940	500	7070	10	1	24982540	2473	17.25	1.32	12	0.94	574.00	7475.00	10060	20240528	-1.59	6990	20231027	41.63	10060	-1.59	20240528	7470	32.53	20240102	10060	-1.59	20240528	6990	41.63	20231027	0.53	N	339770	500	125 억	136612	N	N	0	N	N
31	20240528	111145	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9930	110	2	1.12	2167377660	218675	51.36	9850	10060	9550	12760	6880	9820	9911.41	0.55	-3396	10340	10080	9640	9380	8940	10210	9510	126	2940	500	7070	10	1	24982540	2481	17.30	1.33	12	0.88	574.00	7475.00	10060	20240528	-1.29	6990	20231027	42.06	10060	-1.29	20240528	7470	32.93	20240102	10060	-1.29	20240528	6990	42.06	20231027	0.53	N	339770	500	125 억	136612	N	N	0	N	N
32	20240528	101201	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9790	-30	5	-0.31	1956010340	197167	46.31	9850	10060	9550	12760	6880	9820	9920.58	0.55	-4299	10340	10080	9640	9380	8940	10210	9510	126	2940	500	7070	10	1	24982540	2446	17.06	1.31	12	0.79	574.00	7475.00	10060	20240528	-2.68	6990	20231027	40.06	10060	-2.68	20240528	7470	31.06	20240102	10060	-2.68	20240528	6990	40.06	20231027	0.53	N	339770	500	125 억	136612	N	N	0	N	N
33	20240528	091203	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	10050	230	2	2.34	697227720	69900	16.42	9850	10060	9850	12760	6880	9820	9974.65	0.55	-7327	10340	10080	9640	9380	8940	10210	9510	126	2940	500	7070	10	1	24982540	2511	17.51	1.34	12	0.28	574.00	7475.00	10060	20240528	-0.10	6990	20231027	43.78	10060	-0.10	20240528	7470	34.54	20240102	10060	-0.10	20240528	6990	43.78	20231027	0.53	N	339770	500	125 억	136612	N	N	0	N	N
34	20240527	161145	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9820	440	2	4.69	4092061380	423595	63.41	9410	9900	9200	12190	6570	9380	9660.40	0.44	20952	9973	9676	9213	8916	8453	9825	9065	126	2810	500	6750	10	1	24982540	2453	17.11	1.31	12	1.70	574.00	7475.00	9900	20240527	-0.81	6990	20231027	40.49	9900	-0.81	20240527	7470	31.46	20240102	9900	-0.81	20240527	6990	40.49	20231027	0.55	N	339770	500	125 억	109211	N	N	0	N	N
35	20240527	151202	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9820	440	2	4.69	4044939510	418795	62.69	9410	9900	9200	12190	6570	9380	9658.67	0.44	20391	9973	9676	9213	8916	8453	9825	9065	126	2810	500	6750	10	1	24982540	2453	17.11	1.31	12	1.68	574.00	7475.00	9900	20240527	-0.81	6990	20231027	40.49	9900	-0.81	20240527	7470	31.46	20240102	9900	-0.81	20240527	6990	40.49	20231027	0.55	N	339770	500	125 억	109211	N	N	0	N	N
36	20240527	141159	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9840	460	2	4.90	3649939000	378597	56.68	9410	9900	9200	12190	6570	9380	9640.85	0.44	12911	9973	9676	9213	8916	8453	9825	9065	126	2810	500	6750	10	1	24982540	2458	17.14	1.32	12	1.52	574.00	7475.00	9900	20240527	-0.61	6990	20231027	40.77	9900	-0.61	20240527	7470	31.73	20240102	9900	-0.61	20240527	6990	40.77	20231027	0.55	N	339770	500	125 억	109211	N	N	0	N	N
37	20240527	131159	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9840	460	2	4.90	2907833520	303347	45.41	9410	9890	9200	12190	6570	9380	9585.98	0.44	1889	9973	9676	9213	8916	8453	9825	9065	126	2810	500	6750	10	1	24982540	2458	17.14	1.32	12	1.21	574.00	7475.00	9890	20240527	-0.51	6990	20231027	40.77	9890	-0.51	20240527	7470	31.73	20240102	9890	-0.51	20240527	6990	40.77	20231027	0.55	N	339770	500	125 억	109211	N	N	0	N	N
38	20240527	121159	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9720	340	2	3.62	2440589520	255788	38.29	9410	9820	9200	12190	6570	9380	9541.59	0.44	-5746	9973	9676	9213	8916	8453	9825	9065	126	2810	500	6750	10	1	24982540	2428	16.93	1.30	12	1.02	574.00	7475.00	9820	20240527	-1.02	6990	20231027	39.06	9820	-1.02	20240527	7470	30.12	20240102	9820	-1.02	20240527	6990	39.06	20231027	0.55	N	339770	500	125 억	109211	N	N	0	N	N
39	20240527	111158	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9620	240	2	2.56	1888820840	199113	29.81	9410	9770	9200	12190	6570	9380	9486.29	0.44	-5635	9973	9676	9213	8916	8453	9825	9065	126	2810	500	6750	10	1	24982540	2403	16.76	1.29	12	0.80	574.00	7475.00	9770	20240527	-1.54	6990	20231027	37.63	9770	-1.54	20240527	7470	28.78	20240102	9770	-1.54	20240527	6990	37.63	20231027	0.55	N	339770	500	125 억	109211	N	N	0	N	N
40	20240527	101156	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9450	70	2	0.75	1067243710	114129	17.09	9410	9650	9200	12190	6570	9380	9351.15	0.44	-4775	9973	9676	9213	8916	8453	9825	9065	126	2810	500	6750	10	1	24982540	2361	16.46	1.26	12	0.46	574.00	7475.00	9650	20240527	-2.07	6990	20231027	35.19	9650	-2.07	20240527	7470	26.51	20240102	9650	-2.07	20240527	6990	35.19	20231027	0.55	N	339770	500	125 억	109211	N	N	0	N	N
41	20240527	091158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9370	-10	5	-0.11	377321460	40444	6.05	9410	9430	9210	12190	6570	9380	9329.20	0.44	-4247	9973	9676	9213	8916	8453	9825	9065	126	2810	500	6750	10	1	24982540	2341	16.32	1.25	12	0.16	574.00	7475.00	9510	20240524	-1.47	6990	20231027	34.05	9510	-1.47	20240524	7470	25.44	20240102	9510	-1.47	20240524	6990	34.05	20231027	0.55	N	339770	500	125 억	109211	N	N	0	N	N
42	20240524	161051	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9380	680	2	7.82	6136082970	665042	2267.29	8800	9510	8750	11310	6090	8700	9226.18	0.31	30877	8820	8760	8690	8630	8560	8725	8595	126	2610	500	6260	10	1	24982540	2343	16.34	1.25	12	2.66	574.00	7475.00	9510	20240524	-1.37	6990	20231027	34.19	9510	-1.37	20240524	7470	25.57	20240102	9510	-1.37	20240524	6990	34.19	20231027	0.53	N	339770	500	125 억	78681	N	N	0	N	N
43	20240524	151052	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9310	610	2	7.01	5936781870	643728	2194.63	8800	9510	8750	11310	6090	8700	9222.60	0.31	29477	8820	8760	8690	8630	8560	8725	8595	126	2610	500	6260	10	1	24982540	2326	16.22	1.25	12	2.58	574.00	7475.00	9510	20240524	-2.10	6990	20231027	33.19	9510	-2.10	20240524	7470	24.63	20240102	9510	-2.10	20240524	6990	33.19	20231027	0.53	N	339770	500	125 억	78681	N	N	0	N	N
44	20240524	141058	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9320	620	2	7.13	5541141890	601234	2049.75	8800	9510	8750	11310	6090	8700	9216.39	0.31	32661	8820	8760	8690	8630	8560	8725	8595	126	2610	500	6260	10	1	24982540	2328	16.24	1.25	12	2.41	574.00	7475.00	9510	20240524	-2.00	6990	20231027	33.33	9510	-2.00	20240524	7470	24.77	20240102	9510	-2.00	20240524	6990	33.33	20231027	0.53	N	339770	500	125 억	78681	N	N	0	N	N
45	20240524	131054	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9220	520	2	5.98	5167209610	561112	1912.97	8800	9510	8750	11310	6090	8700	9208.99	0.31	26633	8820	8760	8690	8630	8560	8725	8595	126	2610	500	6260	10	1	24982540	2303	16.06	1.23	12	2.25	574.00	7475.00	9510	20240524	-3.05	6990	20231027	31.90	9510	-3.05	20240524	7470	23.43	20240102	9510	-3.05	20240524	6990	31.90	20231027	0.53	N	339770	500	125 억	78681	N	N	0	N	N
46	20240524	121055	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9290	590	2	6.78	4452083200	484724	1652.54	8800	9510	8750	11310	6090	8700	9184.91	0.31	26523	8820	8760	8690	8630	8560	8725	8595	126	2610	500	6260	10	1	24982540	2321	16.18	1.24	12	1.94	574.00	7475.00	9510	20240524	-2.31	6990	20231027	32.90	9510	-2.31	20240524	7470	24.36	20240102	9510	-2.31	20240524	6990	32.90	20231027	0.53	N	339770	500	125 억	78681	N	N	0	N	N
47	20240524	111053	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	9160	460	2	5.29	3626024810	395357	1347.87	8800	9510	8750	11310	6090	8700	9171.67	0.31	25992	8820	8760	8690	8630	8560	8725	8595	126	2610	500	6260	10	1	24982540	2288	15.96	1.23	12	1.58	574.00	7475.00	9510	20240524	-3.68	6990	20231027	31.04	9510	-3.68	20240524	7470	22.62	20240102	9510	-3.68	20240524	6990	31.04	20231027	0.53	N	339770	500	125 억	78681	N	N	0	N	N
48	20240524	101100	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8970	270	2	3.10	755921710	85288	290.77	8800	8980	8750	11310	6090	8700	8863.41	0.31	3781	8820	8760	8690	8630	8560	8725	8595	126	2610	500	6260	10	1	24982540	2241	15.63	1.20	12	0.34	574.00	7475.00	9200	20230825	-2.50	6990	20231027	28.33	8980	-0.11	20240524	7470	20.08	20240102	9200	-2.50	20230825	6990	28.33	20231027	0.53	N	339770	500	125 억	78681	N	N	0	N	N
49	20240524	091054	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8810	110	2	1.26	163655260	18585	63.36	8800	8840	8750	11310	6090	8700	8806.49	0.31	-865	8820	8760	8690	8630	8560	8725	8595	126	2610	500	6260	10	1	24982540	2201	15.35	1.18	12	0.07	574.00	7475.00	9200	20230825	-4.24	6990	20231027	26.04	8840	-0.34	20240524	7470	17.94	20240102	9200	-4.24	20230825	6990	26.04	20231027	0.53	N	339770	500	125 억	78681	N	N	0	N	N
50	20240523	161052	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8700	30	2	0.35	254248450	29331	32.52	8740	8750	8620	11270	6070	8670	8667.39	0.31	661	8930	8800	8650	8520	8370	8865	8585	126	2600	500	6240	10	1	24982540	2173	15.16	1.16	12	0.12	574.00	7475.00	9200	20230825	-5.43	6990	20231027	24.46	8780	-0.91	20240522	7470	16.47	20240102	9200	-5.43	20230825	6990	24.46	20231027	0.54	N	339770	500	125 억	77835	N	N	0	N	N
51	20240523	151053	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8690	20	2	0.23	236698780	27313	30.28	8740	8750	8620	11270	6070	8670	8666.16	0.31	593	8930	8800	8650	8520	8370	8865	8585	126	2600	500	6240	10	1	24982540	2171	15.14	1.16	12	0.11	574.00	7475.00	9200	20230825	-5.54	6990	20231027	24.32	8780	-1.03	20240522	7470	16.33	20240102	9200	-5.54	20230825	6990	24.32	20231027	0.54	N	339770	500	125 억	77835	N	N	0	N	N
52	20240523	141057	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8690	20	2	0.23	227295540	26229	29.08	8740	8750	8620	11270	6070	8670	8665.81	0.31	272	8930	8800	8650	8520	8370	8865	8585	126	2600	500	6240	10	1	24982540	2171	15.14	1.16	12	0.10	574.00	7475.00	9200	20230825	-5.54	6990	20231027	24.32	8780	-1.03	20240522	7470	16.33	20240102	9200	-5.54	20230825	6990	24.32	20231027	0.54	N	339770	500	125 억	77835	N	N	0	N	N
53	20240523	131056	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8650	-20	5	-0.23	199959200	23083	25.59	8740	8750	8620	11270	6070	8670	8662.62	0.31	431	8930	8800	8650	8520	8370	8865	8585	126	2600	500	6240	10	1	24982540	2161	15.07	1.16	12	0.09	574.00	7475.00	9200	20230825	-5.98	6990	20231027	23.75	8780	-1.48	20240522	7470	15.80	20240102	9200	-5.98	20230825	6990	23.75	20231027	0.54	N	339770	500	125 억	77835	N	N	0	N	N
54	20240523	121051	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8660	-10	5	-0.12	180881320	20881	23.15	8740	8750	8620	11270	6070	8670	8662.48	0.31	321	8930	8800	8650	8520	8370	8865	8585	126	2600	500	6240	10	1	24982540	2163	15.09	1.16	12	0.08	574.00	7475.00	9200	20230825	-5.87	6990	20231027	23.89	8780	-1.37	20240522	7470	15.93	20240102	9200	-5.87	20230825	6990	23.89	20231027	0.54	N	339770	500	125 억	77835	N	N	0	N	N
55	20240523	111050	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8670	0	3	0.00	118943190	13714	15.21	8740	8750	8630	11270	6070	8670	8673.12	0.31	-313	8930	8800	8650	8520	8370	8865	8585	126	2600	500	6240	10	1	24982540	2166	15.10	1.16	12	0.05	574.00	7475.00	9200	20230825	-5.76	6990	20231027	24.03	8780	-1.25	20240522	7470	16.06	20240102	9200	-5.76	20230825	6990	24.03	20231027	0.54	N	339770	500	125 억	77835	N	N	0	N	N
56	20240523	101053	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8670	0	3	0.00	92440640	10659	11.82	8740	8750	8630	11270	6070	8670	8672.54	0.31	-1030	8930	8800	8650	8520	8370	8865	8585	126	2600	500	6240	10	1	24982540	2166	15.10	1.16	12	0.04	574.00	7475.00	9200	20230825	-5.76	6990	20231027	24.03	8780	-1.25	20240522	7470	16.06	20240102	9200	-5.76	20230825	6990	24.03	20231027	0.54	N	339770	500	125 억	77835	N	N	0	N	N
57	20240523	091057	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8680	10	2	0.12	38727540	4446	4.93	8740	8750	8650	11270	6070	8670	8710.65	0.31	-1944	8930	8800	8650	8520	8370	8865	8585	126	2600	500	6240	10	1	24982540	2168	15.12	1.16	12	0.02	574.00	7475.00	9200	20230825	-5.65	6990	20231027	24.18	8780	-1.14	20240522	7470	16.20	20240102	9200	-5.65	20230825	6990	24.18	20231027	0.54	N	339770	500	125 억	77835	N	N	0	N	N
58	20240522	161042	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8670	210	2	2.48	780312860	89679	198.55	8500	8780	8500	10990	5930	8460	8701.18	0.30	4012	8640	8550	8480	8390	8320	8515	8355	126	2530	500	6090	10	1	24982540	2166	15.10	1.16	12	0.36	574.00	7475.00	9200	20230825	-5.76	6990	20231027	24.03	8780	-1.25	20240522	7470	16.06	20240102	9200	-5.76	20230825	6990	24.03	20231027	0.53	N	339770	500	125 억	73804	N	N	3	N	N
59	20240522	151050	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8670	210	2	2.48	766227550	88053	194.95	8500	8780	8500	10990	5930	8460	8701.89	0.30	3954	8640	8550	8480	8390	8320	8515	8355	126	2530	500	6090	10	1	24982540	2166	15.10	1.16	12	0.35	574.00	7475.00	9200	20230825	-5.76	6990	20231027	24.03	8780	-1.25	20240522	7470	16.06	20240102	9200	-5.76	20230825	6990	24.03	20231027	0.53	N	339770	500	125 억	73804	N	N	3	N	N
60	20240522	141050	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8670	210	2	2.48	725291430	83328	184.49	8500	8780	8500	10990	5930	8460	8704.05	0.30	4998	8640	8550	8480	8390	8320	8515	8355	126	2530	500	6090	10	1	24982540	2166	15.10	1.16	12	0.33	574.00	7475.00	9200	20230825	-5.76	6990	20231027	24.03	8780	-1.25	20240522	7470	16.06	20240102	9200	-5.76	20230825	6990	24.03	20231027	0.53	N	339770	500	125 억	73804	N	N	3	N	N
61	20240522	131046	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8690	230	2	2.72	673886580	77391	171.35	8500	8780	8500	10990	5930	8460	8707.56	0.30	4828	8640	8550	8480	8390	8320	8515	8355	126	2530	500	6090	10	1	24982540	2171	15.14	1.16	12	0.31	574.00	7475.00	9200	20230825	-5.54	6990	20231027	24.32	8780	-1.03	20240522	7470	16.33	20240102	9200	-5.54	20230825	6990	24.32	20231027	0.53	N	339770	500	125 억	73804	N	N	3	N	N
62	20240522	121158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8740	280	2	3.31	611077230	70185	155.39	8500	8780	8500	10990	5930	8460	8706.66	0.30	4926	8640	8550	8480	8390	8320	8515	8355	126	2530	500	6090	10	1	24982540	2183	15.23	1.17	12	0.28	574.00	7475.00	9200	20230825	-5.00	6990	20231027	25.04	8780	-0.46	20240522	7470	17.00	20240102	9200	-5.00	20230825	6990	25.04	20231027	0.53	N	339770	500	125 억	73804	N	N	3	N	N
63	20240522	111056	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8730	270	2	3.19	524312390	60247	133.39	8500	8780	8500	10990	5930	8460	8702.71	0.30	6888	8640	8550	8480	8390	8320	8515	8355	126	2530	500	6090	10	1	24982540	2181	15.21	1.17	12	0.24	574.00	7475.00	9200	20230825	-5.11	6990	20231027	24.89	8780	-0.57	20240522	7470	16.87	20240102	9200	-5.11	20230825	6990	24.89	20231027	0.53	N	339770	500	125 억	73804	N	N	3	N	N
64	20240522	101048	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8700	240	2	2.84	467600090	53732	118.97	8500	8780	8500	10990	5930	8460	8702.45	0.30	7362	8640	8550	8480	8390	8320	8515	8355	126	2530	500	6090	10	1	24982540	2173	15.16	1.16	12	0.22	574.00	7475.00	9200	20230825	-5.43	6990	20231027	24.46	8780	-0.91	20240522	7470	16.47	20240102	9200	-5.43	20230825	6990	24.46	20231027	0.53	N	339770	500	125 억	73804	N	N	3	N	N
65	20240522	091050	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8690	230	2	2.72	143592440	16599	36.75	8500	8740	8500	10990	5930	8460	8650.67	0.30	-1457	8640	8550	8480	8390	8320	8515	8355	126	2530	500	6090	10	1	24982540	2171	15.14	1.16	12	0.07	574.00	7475.00	9200	20230825	-5.54	6990	20231027	24.32	8740	0.00	20240517	7470	16.33	20240102	9200	-5.54	20230825	6990	24.32	20231027	0.53	N	339770	500	125 억	73804	N	N	3	N	N
66	20240521	161034	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8460	-60	5	-0.70	382766410	45113	83.39	8520	8570	8410	11070	5970	8520	8484.61	0.27	9230	8733	8626	8513	8406	8293	8680	8460	126	2550	500	6130	10	1	24982540	2114	14.74	1.13	12	0.18	574.00	7475.00	9200	20230825	-8.04	6990	20231027	21.03	8740	-3.20	20240517	7470	13.25	20240102	9200	-8.04	20230825	6990	21.03	20231027	0.53	N	339770	500	125 억	66742	N	N	3	N	N
67	20240521	151045	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8530	10	2	0.12	368269170	43403	80.23	8520	8570	8410	11070	5970	8520	8484.88	0.27	9324	8733	8626	8513	8406	8293	8680	8460	126	2550	500	6130	10	1	24982540	2131	14.86	1.14	12	0.17	574.00	7475.00	9200	20230825	-7.28	6990	20231027	22.03	8740	-2.40	20240517	7470	14.19	20240102	9200	-7.28	20230825	6990	22.03	20231027	0.53	N	339770	500	125 억	66742	N	N	6	N	N
68	20240521	141046	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8530	10	2	0.12	316897600	37363	69.07	8520	8570	8410	11070	5970	8520	8481.59	0.27	8769	8733	8626	8513	8406	8293	8680	8460	126	2550	500	6130	10	1	24982540	2131	14.86	1.14	12	0.15	574.00	7475.00	9200	20230825	-7.28	6990	20231027	22.03	8740	-2.40	20240517	7470	14.19	20240102	9200	-7.28	20230825	6990	22.03	20231027	0.53	N	339770	500	125 억	66742	N	N	6	N	N
69	20240521	131044	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8530	10	2	0.12	242770720	28682	53.02	8520	8550	8410	11070	5970	8520	8464.22	0.27	8398	8733	8626	8513	8406	8293	8680	8460	126	2550	500	6130	10	1	24982540	2131	14.86	1.14	12	0.11	574.00	7475.00	9200	20230825	-7.28	6990	20231027	22.03	8740	-2.40	20240517	7470	14.19	20240102	9200	-7.28	20230825	6990	22.03	20231027	0.53	N	339770	500	125 억	66742	N	N	6	N	N
70	20240521	121042	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8520	0	3	0.00	214454470	25359	46.88	8520	8550	8410	11070	5970	8520	8456.74	0.27	7786	8733	8626	8513	8406	8293	8680	8460	126	2550	500	6130	10	1	24982540	2129	14.84	1.14	12	0.10	574.00	7475.00	9200	20230825	-7.39	6990	20231027	21.89	8740	-2.52	20240517	7470	14.06	20240102	9200	-7.39	20230825	6990	21.89	20231027	0.53	N	339770	500	125 억	66742	N	N	6	N	N
71	20240521	111041	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8490	-30	5	-0.35	200191620	23683	43.78	8520	8550	8410	11070	5970	8520	8452.97	0.27	7017	8733	8626	8513	8406	8293	8680	8460	126	2550	500	6130	10	1	24982540	2121	14.79	1.14	12	0.09	574.00	7475.00	9200	20230825	-7.72	6990	20231027	21.46	8740	-2.86	20240517	7470	13.65	20240102	9200	-7.72	20230825	6990	21.46	20231027	0.53	N	339770	500	125 억	66742	N	N	6	N	N
72	20240521	101042	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8470	-50	5	-0.59	174325740	20624	38.12	8520	8550	8410	11070	5970	8520	8452.57	0.27	5240	8733	8626	8513	8406	8293	8680	8460	126	2550	500	6130	10	1	24982540	2116	14.76	1.13	12	0.08	574.00	7475.00	9200	20230825	-7.93	6990	20231027	21.17	8740	-3.09	20240517	7470	13.39	20240102	9200	-7.93	20230825	6990	21.17	20231027	0.53	N	339770	500	125 억	66742	N	N	6	N	N
73	20240521	091038	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8470	-50	5	-0.59	28741410	3392	6.27	8520	8550	8410	11070	5970	8520	8473.29	0.27	-496	8733	8626	8513	8406	8293	8680	8460	126	2550	500	6130	10	1	24982540	2116	14.76	1.13	12	0.01	574.00	7475.00	9200	20230825	-7.93	6990	20231027	21.17	8740	-3.09	20240517	7470	13.39	20240102	9200	-7.93	20230825	6990	21.17	20231027	0.53	N	339770	500	125 억	66742	N	N	6	N	N
74	20240517	161045	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8500	80	2	0.95	798217190	93154	332.36	8420	8740	8400	10940	5900	8420	8568.84	0.31	-1791	8480	8450	8420	8390	8360	8465	8405	126	2520	500	6060	10	1	24982540	2124	14.81	1.14	12	0.37	574.00	7475.00	9200	20230825	-7.61	6990	20231027	21.60	8740	-2.75	20240517	7470	13.79	20240102	9200	-7.61	20230825	6990	21.60	20231027	0.51	N	339770	500	125 억	76724	N	N	9	N	N
75	20240517	151049	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8510	90	2	1.07	778560840	90840	324.10	8420	8740	8400	10940	5900	8420	8570.68	0.31	-1887	8480	8450	8420	8390	8360	8465	8405	126	2520	500	6060	10	1	24982540	2126	14.83	1.14	12	0.36	574.00	7475.00	9200	20230825	-7.50	6990	20231027	21.75	8740	-2.63	20240517	7470	13.92	20240102	9200	-7.50	20230825	6990	21.75	20231027	0.51	N	339770	500	125 억	76724	N	N	9	N	N
76	20240517	141039	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8530	110	2	1.31	755739910	88160	314.54	8420	8740	8400	10940	5900	8420	8572.37	0.31	-1189	8480	8450	8420	8390	8360	8465	8405	126	2520	500	6060	10	1	24982540	2131	14.86	1.14	12	0.35	574.00	7475.00	9200	20230825	-7.28	6990	20231027	22.03	8740	-2.40	20240517	7470	14.19	20240102	9200	-7.28	20230825	6990	22.03	20231027	0.51	N	339770	500	125 억	76724	N	N	9	N	N
77	20240517	131031	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8540	120	2	1.43	710988060	82910	295.81	8420	8740	8400	10940	5900	8420	8575.42	0.31	-18	8480	8450	8420	8390	8360	8465	8405	126	2520	500	6060	10	1	24982540	2134	14.88	1.14	12	0.33	574.00	7475.00	9200	20230825	-7.17	6990	20231027	22.17	8740	-2.29	20240517	7470	14.32	20240102	9200	-7.17	20230825	6990	22.17	20231027	0.51	N	339770	500	125 억	76724	N	N	9	N	N
78	20240517	121031	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8570	150	2	1.78	702376470	81900	292.21	8420	8740	8400	10940	5900	8420	8576.03	0.31	-210	8480	8450	8420	8390	8360	8465	8405	126	2520	500	6060	10	1	24982540	2141	14.93	1.15	12	0.33	574.00	7475.00	9200	20230825	-6.85	6990	20231027	22.60	8740	-1.95	20240517	7470	14.73	20240102	9200	-6.85	20230825	6990	22.60	20231027	0.51	N	339770	500	125 억	76724	N	N	9	N	N
79	20240517	111031	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8530	110	2	1.31	674670840	78651	280.62	8420	8740	8400	10940	5900	8420	8578.03	0.31	394	8480	8450	8420	8390	8360	8465	8405	126	2520	500	6060	10	1	24982540	2131	14.86	1.14	12	0.31	574.00	7475.00	9200	20230825	-7.28	6990	20231027	22.03	8740	-2.40	20240517	7470	14.19	20240102	9200	-7.28	20230825	6990	22.03	20231027	0.51	N	339770	500	125 억	76724	N	N	9	N	N
80	20240517	101026	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8590	170	2	2.02	570989620	66567	237.50	8420	8740	8400	10940	5900	8420	8577.67	0.31	-121	8480	8450	8420	8390	8360	8465	8405	126	2520	500	6060	10	1	24982540	2146	14.97	1.15	12	0.27	574.00	7475.00	9200	20230825	-6.63	6990	20231027	22.89	8740	-1.72	20240517	7470	14.99	20240102	9200	-6.63	20230825	6990	22.89	20231027	0.51	N	339770	500	125 억	76724	N	N	9	N	N
81	20240517	091033	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8470	50	2	0.59	63947380	7577	27.03	8420	8470	8400	10940	5900	8420	8439.67	0.31	2187	8480	8450	8420	8390	8360	8465	8405	126	2520	500	6060	10	1	24982540	2116	14.76	1.13	12	0.03	574.00	7475.00	9200	20230825	-7.93	6990	20231027	21.17	8550	-0.94	20240514	7470	13.39	20240102	9200	-7.93	20230825	6990	21.17	20231027	0.51	N	339770	500	125 억	76724	N	N	9	N	N
82	20240516	161023	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8420	10	2	0.12	217549300	25875	43.59	8400	8450	8390	10930	5890	8410	8407.33	0.30	1398	8663	8536	8423	8296	8183	8480	8240	126	2520	500	6050	10	1	24982540	2104	14.67	1.13	12	0.10	574.00	7475.00	9200	20230825	-8.48	6990	20231027	20.46	8550	-1.52	20240514	7470	12.72	20240102	9200	-8.48	20230825	6990	20.46	20231027	0.49	N	339770	500	125 억	75326	N	N	9	N	N
83	20240516	151021	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8420	10	2	0.12	202332970	24068	40.54	8400	8450	8390	10930	5890	8410	8406.72	0.30	1398	8663	8536	8423	8296	8183	8480	8240	126	2520	500	6050	10	1	24982540	2104	14.67	1.13	12	0.10	574.00	7475.00	9200	20230825	-8.48	6990	20231027	20.46	8550	-1.52	20240514	7470	12.72	20240102	9200	-8.48	20230825	6990	20.46	20231027	0.49	N	339770	500	125 억	75326	N	N	6	N	N
84	20240516	141028	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8410	0	3	0.00	186887370	22234	37.45	8400	8450	8390	10930	5890	8410	8405.48	0.30	1411	8663	8536	8423	8296	8183	8480	8240	126	2520	500	6050	10	1	24982540	2101	14.65	1.13	12	0.09	574.00	7475.00	9200	20230825	-8.59	6990	20231027	20.31	8550	-1.64	20240514	7470	12.58	20240102	9200	-8.59	20230825	6990	20.31	20231027	0.49	N	339770	500	125 억	75326	N	N	6	N	N
85	20240516	131022	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8400	-10	5	-0.12	168039760	19991	33.67	8400	8450	8390	10930	5890	8410	8405.77	0.30	1291	8663	8536	8423	8296	8183	8480	8240	126	2520	500	6050	10	1	24982540	2099	14.63	1.12	12	0.08	574.00	7475.00	9200	20230825	-8.70	6990	20231027	20.17	8550	-1.75	20240514	7470	12.45	20240102	9200	-8.70	20230825	6990	20.17	20231027	0.49	N	339770	500	125 억	75326	N	N	6	N	N
86	20240516	121019	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8400	-10	5	-0.12	149297990	17763	29.92	8400	8450	8390	10930	5890	8410	8405.00	0.30	152	8663	8536	8423	8296	8183	8480	8240	126	2520	500	6050	10	1	24982540	2099	14.63	1.12	12	0.07	574.00	7475.00	9200	20230825	-8.70	6990	20231027	20.17	8550	-1.75	20240514	7470	12.45	20240102	9200	-8.70	20230825	6990	20.17	20231027	0.49	N	339770	500	125 억	75326	N	N	6	N	N
87	20240516	111019	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8410	0	3	0.00	134209520	15967	26.90	8400	8450	8390	10930	5890	8410	8405.43	0.30	121	8663	8536	8423	8296	8183	8480	8240	126	2520	500	6050	10	1	24982540	2101	14.65	1.13	12	0.06	574.00	7475.00	9200	20230825	-8.59	6990	20231027	20.31	8550	-1.64	20240514	7470	12.58	20240102	9200	-8.59	20230825	6990	20.31	20231027	0.49	N	339770	500	125 억	75326	N	N	6	N	N
88	20240516	101023	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8410	0	3	0.00	114215800	13588	22.89	8400	8450	8390	10930	5890	8410	8405.64	0.30	333	8663	8536	8423	8296	8183	8480	8240	126	2520	500	6050	10	1	24982540	2101	14.65	1.13	12	0.05	574.00	7475.00	9200	20230825	-8.59	6990	20231027	20.31	8550	-1.64	20240514	7470	12.58	20240102	9200	-8.59	20230825	6990	20.31	20231027	0.49	N	339770	500	125 억	75326	N	N	6	N	N
89	20240516	091023	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8410	0	3	0.00	32665520	3883	6.54	8400	8450	8390	10930	5890	8410	8412.44	0.30	277	8663	8536	8423	8296	8183	8480	8240	126	2520	500	6050	10	1	24982540	2101	14.65	1.13	12	0.02	574.00	7475.00	9200	20230825	-8.59	6990	20231027	20.31	8550	-1.64	20240514	7470	12.58	20240102	9200	-8.59	20230825	6990	20.31	20231027	0.49	N	339770	500	125 억	75326	N	N	6	N	N
90	20240514	161034	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8410	-30	5	-0.36	495182460	59102	28.90	8550	8550	8310	10970	5910	8440	8378.34	0.34	-8266	8833	8636	8343	8146	7853	8735	8245	126	2530	500	6070	10	1	24982540	2101	14.65	1.13	12	0.24	574.00	7475.00	9200	20230825	-8.59	6990	20231027	20.31	8550	-1.64	20240514	7470	12.58	20240102	9200	-8.59	20230825	6990	20.31	20231027	0.49	N	339770	500	125 억	83984	N	N	6	N	N
91	20240514	151036	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8380	-60	5	-0.71	464255280	55419	27.10	8550	8550	8310	10970	5910	8440	8377.19	0.34	-8274	8833	8636	8343	8146	7853	8735	8245	126	2530	500	6070	10	1	24982540	2094	14.60	1.12	12	0.22	574.00	7475.00	9200	20230825	-8.91	6990	20231027	19.89	8550	-1.99	20240514	7470	12.18	20240102	9200	-8.91	20230825	6990	19.89	20231027	0.49	N	339770	500	125 억	83984	N	N	0	N	N
92	20240514	141036	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8340	-100	5	-1.18	400370630	47778	23.36	8550	8550	8310	10970	5910	8440	8379.81	0.34	-7573	8833	8636	8343	8146	7853	8735	8245	126	2530	500	6070	10	1	24982540	2084	14.53	1.12	12	0.19	574.00	7475.00	9200	20230825	-9.35	6990	20231027	19.31	8550	-2.46	20240514	7470	11.65	20240102	9200	-9.35	20230825	6990	19.31	20231027	0.49	N	339770	500	125 억	83984	N	N	0	N	N
93	20240514	131037	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8370	-70	5	-0.83	361242950	43089	21.07	8550	8550	8310	10970	5910	8440	8383.65	0.34	-7554	8833	8636	8343	8146	7853	8735	8245	126	2530	500	6070	10	1	24982540	2091	14.58	1.12	12	0.17	574.00	7475.00	9200	20230825	-9.02	6990	20231027	19.74	8550	-2.11	20240514	7470	12.05	20240102	9200	-9.02	20230825	6990	19.74	20231027	0.49	N	339770	500	125 억	83984	N	N	0	N	N
94	20240514	121033	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8330	-110	5	-1.30	339006160	40422	19.76	8550	8550	8310	10970	5910	8440	8386.67	0.34	-7554	8833	8636	8343	8146	7853	8735	8245	126	2530	500	6070	10	1	24982540	2081	14.51	1.11	12	0.16	574.00	7475.00	9200	20230825	-9.46	6990	20231027	19.17	8550	-2.57	20240514	7470	11.51	20240102	9200	-9.46	20230825	6990	19.17	20231027	0.49	N	339770	500	125 억	83984	N	N	0	N	N
95	20240514	111035	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8340	-100	5	-1.18	301898920	35973	17.59	8550	8550	8310	10970	5910	8440	8392.38	0.34	-6529	8833	8636	8343	8146	7853	8735	8245	126	2530	500	6070	10	1	24982540	2084	14.53	1.12	12	0.14	574.00	7475.00	9200	20230825	-9.35	6990	20231027	19.31	8550	-2.46	20240514	7470	11.65	20240102	9200	-9.35	20230825	6990	19.31	20231027	0.49	N	339770	500	125 억	83984	N	N	0	N	N
96	20240514	101032	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8370	-70	5	-0.83	263754850	31400	15.35	8550	8550	8310	10970	5910	8440	8399.84	0.34	-6332	8833	8636	8343	8146	7853	8735	8245	126	2530	500	6070	10	1	24982540	2091	14.58	1.12	12	0.13	574.00	7475.00	9200	20230825	-9.02	6990	20231027	19.74	8550	-2.11	20240514	7470	12.05	20240102	9200	-9.02	20230825	6990	19.74	20231027	0.49	N	339770	500	125 억	83984	N	N	0	N	N
97	20240514	091033	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8360	-80	5	-0.95	114062240	13461	6.58	8550	8550	8360	10970	5910	8440	8473.53	0.34	-3336	8833	8636	8343	8146	7853	8735	8245	126	2530	500	6070	10	1	24982540	2089	14.56	1.12	12	0.05	574.00	7475.00	9200	20230825	-9.13	6990	20231027	19.60	8550	-2.22	20240514	7470	11.91	20240102	9200	-9.13	20230825	6990	19.60	20231027	0.49	N	339770	500	125 억	83984	N	N	0	N	N
98	20240513	161031	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8440	430	2	5.37	1707826730	203864	813.31	8110	8540	8050	10410	5610	8010	8377.22	0.24	11642	8130	8070	8010	7950	7890	8100	7980	126	2400	500	5760	10	1	24982540	2109	14.70	1.13	12	0.82	574.00	7475.00	9200	20230825	-8.26	6990	20231027	20.74	8540	-1.17	20240513	7470	12.99	20240102	9200	-8.26	20230825	6990	20.74	20231027	0.49	N	339770	500	125 억	60815	N	N	0	N	N
99	20240513	151033	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8400	390	2	4.87	1513939820	180836	721.44	8110	8540	8050	10410	5610	8010	8371.89	0.24	10803	8130	8070	8010	7950	7890	8100	7980	126	2400	500	5760	10	1	24982540	2099	14.63	1.12	12	0.72	574.00	7475.00	9200	20230825	-8.70	6990	20231027	20.17	8540	-1.64	20240513	7470	12.45	20240102	9200	-8.70	20230825	6990	20.17	20231027	0.49	N	339770	500	125 억	60815	N	N	0	N	N
100	20240513	141034	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8360	350	2	4.37	1333004310	159244	635.30	8110	8540	8050	10410	5610	8010	8370.83	0.24	10394	8130	8070	8010	7950	7890	8100	7980	126	2400	500	5760	10	1	24982540	2089	14.56	1.12	12	0.64	574.00	7475.00	9200	20230825	-9.13	6990	20231027	19.60	8540	-2.11	20240513	7470	11.91	20240102	9200	-9.13	20230825	6990	19.60	20231027	0.49	N	339770	500	125 억	60815	N	N	0	N	N
101	20240513	131028	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8340	330	2	4.12	1251450030	149469	596.30	8110	8540	8050	10410	5610	8010	8372.64	0.24	10540	8130	8070	8010	7950	7890	8100	7980	126	2400	500	5760	10	1	24982540	2084	14.53	1.12	12	0.60	574.00	7475.00	9200	20230825	-9.35	6990	20231027	19.31	8540	-2.34	20240513	7470	11.65	20240102	9200	-9.35	20230825	6990	19.31	20231027	0.49	N	339770	500	125 억	60815	N	N	0	N	N
102	20240513	121031	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8330	320	2	4.00	1202112880	143549	572.68	8110	8540	8050	10410	5610	8010	8374.23	0.24	10256	8130	8070	8010	7950	7890	8100	7980	126	2400	500	5760	10	1	24982540	2081	14.51	1.11	12	0.57	574.00	7475.00	9200	20230825	-9.46	6990	20231027	19.17	8540	-2.46	20240513	7470	11.51	20240102	9200	-9.46	20230825	6990	19.17	20231027	0.49	N	339770	500	125 억	60815	N	N	0	N	N
103	20240513	111031	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8360	350	2	4.37	1106646500	132153	527.22	8110	8540	8050	10410	5610	8010	8373.98	0.24	9220	8130	8070	8010	7950	7890	8100	7980	126	2400	500	5760	10	1	24982540	2089	14.56	1.12	12	0.53	574.00	7475.00	9200	20230825	-9.13	6990	20231027	19.60	8540	-2.11	20240513	7470	11.91	20240102	9200	-9.13	20230825	6990	19.60	20231027	0.49	N	339770	500	125 억	60815	N	N	0	N	N
104	20240513	101030	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8340	330	2	4.12	844627890	100814	402.19	8110	8540	8050	10410	5610	8010	8378.08	0.24	5314	8130	8070	8010	7950	7890	8100	7980	126	2400	500	5760	10	1	24982540	2084	14.53	1.12	12	0.40	574.00	7475.00	9200	20230825	-9.35	6990	20231027	19.31	8540	-2.34	20240513	7470	11.65	20240102	9200	-9.35	20230825	6990	19.31	20231027	0.49	N	339770	500	125 억	60815	N	N	0	N	N
105	20240513	091033	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8440	430	2	5.37	115473150	13970	55.73	8110	8440	8050	10410	5610	8010	8265.79	0.24	2654	8130	8070	8010	7950	7890	8100	7980	126	2400	500	5760	10	1	24982540	2109	14.70	1.13	12	0.06	574.00	7475.00	9200	20230825	-8.26	6990	20231027	20.74	8440	0.00	20240513	7470	12.99	20240102	9200	-8.26	20230825	6990	20.74	20231027	0.49	N	339770	500	125 억	60815	N	N	0	N	N
106	20240510	161001	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	10	2	0.12	179971190	22564	325.32	8000	8070	7950	10400	5600	8000	7975.49	0.25	-1510	8073	8036	8003	7966	7933	8020	7950	126	2400	500	5760	10	1	24982540	2001	13.95	1.07	12	0.09	574.00	7475.00	9200	20230825	-12.93	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.49	N	339770	500	125 억	62628	N	N	0	N	N
107	20240510	151009	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-30	5	-0.38	170316770	21355	307.89	8000	8070	7950	10400	5600	8000	7975.50	0.25	-1317	8073	8036	8003	7966	7933	8020	7950	126	2400	500	5760	10	1	24982540	1991	13.89	1.07	12	0.09	574.00	7475.00	9200	20230825	-13.37	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.49	N	339770	500	125 억	62628	N	N	0	N	N
108	20240510	141012	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-20	5	-0.25	151759450	19029	274.35	8000	8070	7950	10400	5600	8000	7975.17	0.25	-177	8073	8036	8003	7966	7933	8020	7950	126	2400	500	5760	10	1	24982540	1994	13.90	1.07	12	0.08	574.00	7475.00	9200	20230825	-13.26	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.49	N	339770	500	125 억	62628	N	N	0	N	N
109	20240510	131003	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-30	5	-0.38	148271960	18592	268.05	8000	8070	7950	10400	5600	8000	7975.04	0.25	-177	8073	8036	8003	7966	7933	8020	7950	126	2400	500	5760	10	1	24982540	1991	13.89	1.07	12	0.07	574.00	7475.00	9200	20230825	-13.37	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.49	N	339770	500	125 억	62628	N	N	0	N	N
110	20240510	120958	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-30	5	-0.38	140952150	17674	254.82	8000	8070	7950	10400	5600	8000	7975.11	0.25	-186	8073	8036	8003	7966	7933	8020	7950	126	2400	500	5760	10	1	24982540	1991	13.89	1.07	12	0.07	574.00	7475.00	9200	20230825	-13.37	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.49	N	339770	500	125 억	62628	N	N	0	N	N
111	20240510	111004	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-30	5	-0.38	110802380	13911	200.56	8000	8040	7950	10400	5600	8000	7965.09	0.25	248	8073	8036	8003	7966	7933	8020	7950	126	2400	500	5760	10	1	24982540	1991	13.89	1.07	12	0.06	574.00	7475.00	9200	20230825	-13.37	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.49	N	339770	500	125 억	62628	N	N	0	N	N
112	20240510	101002	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-20	5	-0.25	89771880	11280	162.63	8000	8010	7950	10400	5600	8000	7958.50	0.25	827	8073	8036	8003	7966	7933	8020	7950	126	2400	500	5760	10	1	24982540	1994	13.90	1.07	12	0.05	574.00	7475.00	9200	20230825	-13.26	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.49	N	339770	500	125 억	62628	N	N	0	N	N
113	20240510	091004	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7960	-40	5	-0.50	13049900	1639	23.63	8000	8000	7960	10400	5600	8000	7962.11	0.25	828	8073	8036	8003	7966	7933	8020	7950	126	2400	500	5760	10	1	24982540	1989	13.87	1.06	12	0.01	574.00	7475.00	9200	20230825	-13.48	6990	20231027	13.88	8410	-5.35	20240104	7470	6.56	20240102	9200	-13.48	20230825	6990	13.88	20231027	0.49	N	339770	500	125 억	62628	N	N	0	N	N
114	20240509	161025	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	-20	5	-0.25	55041970	6885	121.77	8020	8040	7970	10420	5620	8020	7994.47	0.25	77	8053	8036	8003	7986	7953	8045	7995	126	2400	500	5770	10	1	24982540	1999	13.94	1.07	12	0.03	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	62436	N	N	0	N	N
115	20240509	151021	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-50	5	-0.62	49535550	6195	109.57	8020	8040	7970	10420	5620	8020	7996.05	0.25	134	8053	8036	8003	7986	7953	8045	7995	126	2400	500	5770	10	1	24982540	1991	13.89	1.07	12	0.02	574.00	7475.00	9200	20230825	-13.37	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.49	N	339770	500	125 억	62436	N	N	0	N	N
116	20240509	140908	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7970	-50	5	-0.62	43370510	5422	95.90	8020	8040	7970	10420	5620	8020	7998.99	0.25	148	8053	8036	8003	7986	7953	8045	7995	126	2400	500	5770	10	1	24982540	1991	13.89	1.07	12	0.02	574.00	7475.00	9200	20230825	-13.37	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.49	N	339770	500	125 억	62436	N	N	0	N	N
117	20240509	131005	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	-30	5	-0.37	38607830	4825	85.34	8020	8040	7970	10420	5620	8020	8001.62	0.25	149	8053	8036	8003	7986	7953	8045	7995	126	2400	500	5770	10	1	24982540	1996	13.92	1.07	12	0.02	574.00	7475.00	9200	20230825	-13.15	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9200	-13.15	20230825	6990	14.31	20231027	0.49	N	339770	500	125 억	62436	N	N	0	N	N
118	20240509	121002	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7990	-30	5	-0.37	36144910	4517	79.89	8020	8040	7970	10420	5620	8020	8001.97	0.25	150	8053	8036	8003	7986	7953	8045	7995	126	2400	500	5770	10	1	24982540	1996	13.92	1.07	12	0.02	574.00	7475.00	9200	20230825	-13.15	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9200	-13.15	20230825	6990	14.31	20231027	0.49	N	339770	500	125 억	62436	N	N	0	N	N
119	20240509	110947	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	-10	5	-0.12	20741980	2586	45.74	8020	8040	7990	10420	5620	8020	8020.87	0.25	-130	8053	8036	8003	7986	7953	8045	7995	126	2400	500	5770	10	1	24982540	2001	13.95	1.07	12	0.01	574.00	7475.00	9200	20230825	-12.93	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.49	N	339770	500	125 억	62436	N	N	0	N	N
120	20240509	100951	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	-20	5	-0.25	5008570	625	11.05	8020	8020	8000	10420	5620	8020	8013.71	0.25	-80	8053	8036	8003	7986	7953	8045	7995	126	2400	500	5770	10	1	24982540	1999	13.94	1.07	12	0.00	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	62436	N	N	0	N	N
121	20240509	090950	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8020	0	3	0.00	2173420	271	4.79	8020	8020	8020	10420	5620	8020	8020.00	0.25	-63	8053	8036	8003	7986	7953	8045	7995	126	2400	500	5770	10	1	24982540	2004	13.97	1.07	12	0.00	574.00	7475.00	9200	20230825	-12.83	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.49	N	339770	500	125 억	62436	N	N	0	N	N
122	20240508	160940	00	60.00	KOSPI		유통업	N	N	N	N	60	N	8020	50	2	0.63	45121150	5650	96.95	7970	8020	7970	10360	5580	7970	7986.04	0.25	535	8036	8002	7986	7952	7936	7995	7945	126	2390	500	5730	10	1	24982540	2004	13.97	1.07	12	0.02	574.00	7475.00	9200	20230825	-12.83	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.49	N	339770	500	125 억	61898	N	N	0	N	N
123	20240508	150945	00	60.00	KOSPI		유통업	N	N	N	N	60	N	7980	10	2	0.13	41273640	5170	88.71	7970	8020	7970	10360	5580	7970	7983.30	0.25	521	8036	8002	7986	7952	7936	7995	7945	126	2390	500	5730	10	1	24982540	1994	13.90	1.07	12	0.02	574.00	7475.00	9200	20230825	-13.26	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.49	N	339770	500	125 억	61898	N	N	0	N	N
124	20240508	140939	00	60.00	KOSPI		유통업	N	N	N	N	60	N	8020	50	2	0.63	27822470	3486	59.81	7970	8020	7970	10360	5580	7970	7981.20	0.25	275	8036	8002	7986	7952	7936	7995	7945	126	2390	500	5730	10	1	24982540	2004	13.97	1.07	12	0.01	574.00	7475.00	9200	20230825	-12.83	6990	20231027	14.74	8410	-4.64	20240104	7470	7.36	20240102	9200	-12.83	20230825	6990	14.74	20231027	0.49	N	339770	500	125 억	61898	N	N	0	N	N
125	20240508	130937	00	60.00	KOSPI		유통업	N	N	N	N	60	N	7980	10	2	0.13	27126430	3399	58.32	7970	8020	7970	10360	5580	7970	7980.71	0.25	275	8036	8002	7986	7952	7936	7995	7945	126	2390	500	5730	10	1	24982540	1994	13.90	1.07	12	0.01	574.00	7475.00	9200	20230825	-13.26	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.49	N	339770	500	125 억	61898	N	N	0	N	N
126	20240508	120936	00	60.00	KOSPI		유통업	N	N	N	N	60	N	7970	0	3	0.00	23372200	2928	50.24	7970	8020	7970	10360	5580	7970	7982.31	0.25	-4	8036	8002	7986	7952	7936	7995	7945	126	2390	500	5730	10	1	24982540	1991	13.89	1.07	12	0.01	574.00	7475.00	9200	20230825	-13.37	6990	20231027	14.02	8410	-5.23	20240104	7470	6.69	20240102	9200	-13.37	20230825	6990	14.02	20231027	0.49	N	339770	500	125 억	61898	N	N	0	N	N
127	20240508	111016	00	60.00	KOSPI		유통업	N	N	N	N	60	N	8000	30	2	0.38	8516870	1067	18.31	7970	8000	7970	10360	5580	7970	7982.07	0.25	-4	8036	8002	7986	7952	7936	7995	7945	126	2390	500	5730	10	1	24982540	1999	13.94	1.07	12	0.00	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	61898	N	N	0	N	N
128	20240508	100947	00	60.00	KOSPI		유통업	N	N	N	N	60	N	7990	20	2	0.25	5080150	637	10.93	7970	8000	7970	10360	5580	7970	7975.12	0.25	-4	8036	8002	7986	7952	7936	7995	7945	126	2390	500	5730	10	1	24982540	1996	13.92	1.07	12	0.00	574.00	7475.00	9200	20230825	-13.15	6990	20231027	14.31	8410	-4.99	20240104	7470	6.96	20240102	9200	-13.15	20230825	6990	14.31	20231027	0.49	N	339770	500	125 억	61898	N	N	0	N	N
129	20240508	090951	00	60.00	KOSPI		유통업	N	N	N	N	60	N	8000	30	2	0.38	79820	10	0.17	7970	8000	7970	10360	5580	7970	7982.00	0.25	0	8036	8002	7986	7952	7936	7995	7945	126	2390	500	5730	10	1	24982540	1999	13.94	1.07	12	0.00	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	61898	N	N	0	N	N
130	20240503	161009	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-10	5	-0.12	61475240	7702	97.69	8010	8010	7960	10410	5610	8010	7981.72	0.24	653	8136	8072	8026	7962	7916	8050	7940	126	2400	500	5760	10	1	24982540	1999	13.94	1.07	12	0.03	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	61145	N	N	31	N	N
131	20240503	151009	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-10	5	-0.12	59954840	7512	95.28	8010	8010	7960	10410	5610	8010	7981.21	0.24	635	8136	8072	8026	7962	7916	8050	7940	126	2400	500	5760	10	1	24982540	1999	13.94	1.07	12	0.03	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	61145	N	N	31	N	N
132	20240503	141011	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-10	5	-0.12	58986680	7391	93.75	8010	8010	7960	10410	5610	8010	7980.88	0.24	640	8136	8072	8026	7962	7916	8050	7940	126	2400	500	5760	10	1	24982540	1999	13.94	1.07	12	0.03	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	61145	N	N	31	N	N
133	20240503	131010	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-10	5	-0.12	47233480	5919	75.08	8010	8010	7960	10410	5610	8010	7979.98	0.24	759	8136	8072	8026	7962	7916	8050	7940	126	2400	500	5760	10	1	24982540	1999	13.94	1.07	12	0.02	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	61145	N	N	31	N	N
134	20240503	121007	57	100.00	KOSPI		유통업	N	N	N	N		N	8000	-10	5	-0.12	45715560	5729	72.67	8010	8010	7960	10410	5610	8010	7979.68	0.24	750	8136	8072	8026	7962	7916	8050	7940	126	2400	500	5760	10	1	24982540	1999	13.94	1.07	12	0.02	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.49	N	339770	500	125 억	61145	N	N	31	N	N
135	20240503	111007	57	100.00	KOSPI		유통업	N	N	N	N		N	8010	0	3	0.00	38319910	4803	60.92	8010	8010	7960	10410	5610	8010	7978.33	0.24	750	8136	8072	8026	7962	7916	8050	7940	126	2400	500	5760	10	1	24982540	2001	13.95	1.07	12	0.02	574.00	7475.00	9200	20230825	-12.93	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.49	N	339770	500	125 억	61145	N	N	31	N	N
136	20240503	101002	57	100.00	KOSPI		유통업	N	N	N	N		N	8010	0	3	0.00	33063570	4146	52.59	8010	8010	7960	10410	5610	8010	7974.81	0.24	758	8136	8072	8026	7962	7916	8050	7940	126	2400	500	5760	10	1	24982540	2001	13.95	1.07	12	0.02	574.00	7475.00	9200	20230825	-12.93	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.49	N	339770	500	125 억	61145	N	N	31	N	N
137	20240503	090959	57	100.00	KOSPI		유통업	N	N	N	N		N	8010	0	3	0.00	3134760	392	4.97	8010	8010	7970	10410	5610	8010	7996.84	0.24	22	8136	8072	8026	7962	7916	8050	7940	126	2400	500	5760	10	1	24982540	2001	13.95	1.07	12	0.00	574.00	7475.00	9200	20230825	-12.93	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.49	N	339770	500	125 억	61145	N	N	31	N	N
138	20240502	160952	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	-20	5	-0.25	63126120	7882	142.92	8030	8090	7980	10430	5630	8030	8008.90	0.24	1165	8123	8076	8033	7986	7943	8055	7965	126	2400	500	5780	10	1	24982540	2001	13.95	1.07	12	0.03	574.00	7475.00	9200	20230825	-12.93	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.50	N	339770	500	125 억	60007	N	N	31	N	N
139	20240502	150959	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	-20	5	-0.25	61733060	7708	139.76	8030	8090	7980	10430	5630	8030	8008.96	0.24	1157	8123	8076	8033	7986	7943	8055	7965	126	2400	500	5780	10	1	24982540	2001	13.95	1.07	12	0.03	574.00	7475.00	9200	20230825	-12.93	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.50	N	339770	500	125 억	60007	N	N	0	N	N
140	20240502	140954	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	7980	-50	5	-0.62	58589930	7315	132.64	8030	8090	7980	10430	5630	8030	8009.56	0.24	1071	8123	8076	8033	7986	7943	8055	7965	126	2400	500	5780	10	1	24982540	1994	13.90	1.07	12	0.03	574.00	7475.00	9200	20230825	-13.26	6990	20231027	14.16	8410	-5.11	20240104	7470	6.83	20240102	9200	-13.26	20230825	6990	14.16	20231027	0.50	N	339770	500	125 억	60007	N	N	0	N	N
141	20240502	130950	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8010	-20	5	-0.25	48242200	6020	109.16	8030	8090	7980	10430	5630	8030	8013.65	0.24	919	8123	8076	8033	7986	7943	8055	7965	126	2400	500	5780	10	1	24982540	2001	13.95	1.07	12	0.02	574.00	7475.00	9200	20230825	-12.93	6990	20231027	14.59	8410	-4.76	20240104	7470	7.23	20240102	9200	-12.93	20230825	6990	14.59	20231027	0.50	N	339770	500	125 억	60007	N	N	0	N	N
142	20240502	120949	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8000	-30	5	-0.37	22775230	2831	51.33	8030	8090	7990	10430	5630	8030	8044.94	0.24	213	8123	8076	8033	7986	7943	8055	7965	126	2400	500	5780	10	1	24982540	1999	13.94	1.07	12	0.01	574.00	7475.00	9200	20230825	-13.04	6990	20231027	14.45	8410	-4.88	20240104	7470	7.10	20240102	9200	-13.04	20230825	6990	14.45	20231027	0.50	N	339770	500	125 억	60007	N	N	0	N	N
143	20240502	110947	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8040	10	2	0.12	16002140	1986	36.01	8030	8090	8030	10430	5630	8030	8057.47	0.24	112	8123	8076	8033	7986	7943	8055	7965	126	2400	500	5780	10	1	24982540	2009	14.01	1.08	12	0.01	574.00	7475.00	9200	20230825	-12.61	6990	20231027	15.02	8410	-4.40	20240104	7470	7.63	20240102	9200	-12.61	20230825	6990	15.02	20231027	0.50	N	339770	500	125 억	60007	N	N	0	N	N
144	20240502	100946	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	20	2	0.25	12507040	1551	28.12	8030	8090	8030	10430	5630	8030	8063.86	0.24	112	8123	8076	8033	7986	7943	8055	7965	126	2400	500	5780	10	1	24982540	2011	14.02	1.08	12	0.01	574.00	7475.00	9200	20230825	-12.50	6990	20231027	15.16	8410	-4.28	20240104	7470	7.76	20240102	9200	-12.50	20230825	6990	15.16	20231027	0.50	N	339770	500	125 억	60007	N	N	0	N	N
145	20240502	090944	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	30	2	0.37	2341630	291	5.28	8030	8070	8030	10430	5630	8030	8046.84	0.24	153	8123	8076	8033	7986	7943	8055	7965	126	2400	500	5780	10	1	24982540	2014	14.04	1.08	12	0.00	574.00	7475.00	9200	20230825	-12.39	6990	20231027	15.31	8410	-4.16	20240104	7470	7.90	20240102	9200	-12.39	20230825	6990	15.31	20231027	0.50	N	339770	500	125 억	60007	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History