KissMeData/000760/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160112	57	100.00	KOSPI	유통업	N	N	N	N	N	14450	140	2	0.98	32706190	2234	1959.65	14310	14880	14310	18600	10020	14310	14640.19	0.26	-177	14476	14392	14296	14212	14116	14435	14255	140	4290	5000	8580	10	1	2800000	405	-19.42	0.30	12	0.08	-744.00	48270.00	30900	20230526	-53.24	14000	20231031	3.21	16650	-13.21	20240321	14000	3.21	20240126	28700	-49.65	20230531	14000	3.21	20231031	0.07	N	000760	5000	140 억	7325	N	N	0	N	N
3	20240531	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14450	140	2	0.98	29714900	2027	1778.07	14310	14880	14310	18600	10020	14310	14659.55	0.26	-146	14476	14392	14296	14212	14116	14435	14255	140	4290	5000	8580	10	1	2800000	405	-19.42	0.30	12	0.07	-744.00	48270.00	30900	20230526	-53.24	14000	20231031	3.21	16650	-13.21	20240321	14000	3.21	20240126	28700	-49.65	20230531	14000	3.21	20231031	0.07	N	000760	5000	140 억	7325	N	N	0	N	N
4	20240531	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14460	150	2	1.05	28703400	1957	1716.67	14310	14880	14310	18600	10020	14310	14667.04	0.26	-146	14476	14392	14296	14212	14116	14435	14255	140	4290	5000	8580	10	1	2800000	405	-19.44	0.30	12	0.07	-744.00	48270.00	30900	20230526	-53.20	14000	20231031	3.29	16650	-13.15	20240321	14000	3.29	20240126	28700	-49.62	20230531	14000	3.29	20231031	0.07	N	000760	5000	140 억	7325	N	N	0	N	N
5	20240531	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	14430	120	2	0.84	27130770	1849	1621.93	14310	14880	14310	18600	10020	14310	14673.21	0.26	-174	14476	14392	14296	14212	14116	14435	14255	140	4290	5000	8580	10	1	2800000	404	-19.40	0.30	12	0.07	-744.00	48270.00	30900	20230526	-53.30	14000	20231031	3.07	16650	-13.33	20240321	14000	3.07	20240126	28700	-49.72	20230531	14000	3.07	20231031	0.07	N	000760	5000	140 억	7325	N	N	0	N	N
6	20240531	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14640	330	2	2.31	26914060	1834	1608.77	14310	14880	14310	18600	10020	14310	14675.06	0.26	-174	14476	14392	14296	14212	14116	14435	14255	140	4290	5000	8580	10	1	2800000	410	-19.68	0.30	12	0.07	-744.00	48270.00	30900	20230526	-52.62	14000	20231031	4.57	16650	-12.07	20240321	14000	4.57	20240126	28700	-48.99	20230531	14000	4.57	20231031	0.07	N	000760	5000	140 억	7325	N	N	0	N	N
7	20240531	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14580	270	2	1.89	23930770	1630	1429.82	14310	14880	14310	18600	10020	14310	14681.45	0.26	-174	14476	14392	14296	14212	14116	14435	14255	140	4290	5000	8580	10	1	2800000	408	-19.60	0.30	12	0.06	-744.00	48270.00	30900	20230526	-52.82	14000	20231031	4.14	16650	-12.43	20240321	14000	4.14	20240126	28700	-49.20	20230531	14000	4.14	20231031	0.07	N	000760	5000	140 억	7325	N	N	0	N	N
8	20240531	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14390	80	2	0.56	21572960	1468	1287.72	14310	14880	14310	18600	10020	14310	14695.48	0.26	-102	14476	14392	14296	14212	14116	14435	14255	140	4290	5000	8580	10	1	2800000	403	-19.34	0.30	12	0.05	-744.00	48270.00	30900	20230526	-53.43	14000	20231031	2.79	16650	-13.57	20240321	14000	2.79	20240126	28700	-49.86	20230531	14000	2.79	20231031	0.07	N	000760	5000	140 억	7325	N	N	0	N	N
9	20240531	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	0	3	0.00	429300	30	26.32	14310	14310	14310	18600	10020	14310	14310.00	0.26	-4	14476	14392	14296	14212	14116	14435	14255	140	4290	5000	8580	10	1	2800000	401	-19.23	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.69	14000	20231031	2.21	16650	-14.05	20240321	14000	2.21	20240126	28700	-50.14	20230531	14000	2.21	20231031	0.07	N	000760	5000	140 억	7325	N	N	0	N	N
10	20240530	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	-10	5	-0.07	1627050	114	40.28	14200	14380	14200	18610	10030	14320	14272.37	0.26	-44	14573	14446	14363	14236	14153	14405	14195	140	4290	5000	8590	10	1	2800000	401	-19.23	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.69	14000	20231031	2.21	16650	-14.05	20240321	14000	2.21	20240126	29350	-51.24	20230530	14000	2.21	20231031	0.07	N	000760	5000	140 억	7371	N	N	0	N	N
11	20240530	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-70	5	-0.49	1498360	105	37.10	14200	14380	14200	18610	10030	14320	14270.10	0.26	-43	14573	14446	14363	14236	14153	14405	14195	140	4290	5000	8590	10	1	2800000	399	-19.15	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.88	14000	20231031	1.79	16650	-14.41	20240321	14000	1.79	20240126	29350	-51.45	20230530	14000	1.79	20231031	0.07	N	000760	5000	140 억	7371	N	N	0	N	N
12	20240530	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14370	50	2	0.35	1013560	71	25.09	14200	14380	14200	18610	10030	14320	14275.49	0.26	-27	14573	14446	14363	14236	14153	14405	14195	140	4290	5000	8590	10	1	2800000	402	-19.31	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.50	14000	20231031	2.64	16650	-13.69	20240321	14000	2.64	20240126	29350	-51.04	20230530	14000	2.64	20231031	0.07	N	000760	5000	140 억	7371	N	N	0	N	N
13	20240530	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	14370	50	2	0.35	1013560	71	25.09	14200	14380	14200	18610	10030	14320	14275.49	0.26	-27	14573	14446	14363	14236	14153	14405	14195	140	4290	5000	8590	10	1	2800000	402	-19.31	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.50	14000	20231031	2.64	16650	-13.69	20240321	14000	2.64	20240126	29350	-51.04	20230530	14000	2.64	20231031	0.07	N	000760	5000	140 억	7371	N	N	0	N	N
14	20240530	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14380	60	2	0.42	999190	70	24.73	14200	14380	14200	18610	10030	14320	14274.14	0.26	-27	14573	14446	14363	14236	14153	14405	14195	140	4290	5000	8590	10	1	2800000	403	-19.33	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.46	14000	20231031	2.71	16650	-13.63	20240321	14000	2.71	20240126	29350	-51.01	20230530	14000	2.71	20231031	0.07	N	000760	5000	140 억	7371	N	N	0	N	N
15	20240530	110112	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-90	5	-0.63	855390	60	21.20	14200	14320	14200	18610	10030	14320	14256.50	0.26	-27	14573	14446	14363	14236	14153	14405	14195	140	4290	5000	8590	10	1	2800000	398	-19.13	0.29	12	0.00	-744.00	48270.00	30900	20230526	-53.95	14000	20231031	1.64	16650	-14.53	20240321	14000	1.64	20240126	29350	-51.52	20230530	14000	1.64	20231031	0.07	N	000760	5000	140 억	7371	N	N	0	N	N
16	20240530	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-70	5	-0.49	441190	31	10.95	14200	14320	14200	18610	10030	14320	14231.94	0.26	-15	14573	14446	14363	14236	14153	14405	14195	140	4290	5000	8590	10	1	2800000	399	-19.15	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.88	14000	20231031	1.79	16650	-14.41	20240321	14000	1.79	20240126	29350	-51.45	20230530	14000	1.79	20231031	0.07	N	000760	5000	140 억	7371	N	N	0	N	N
17	20240530	090112	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	0	3	0.00	0	0	0.00	0	0	0	18610	10030	14320	0.00	0.26	0	14573	14446	14363	14236	14153	14405	14195	140	4290	5000	8590	10	1	2800000	401	-19.25	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.66	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	29350	-51.21	20230530	14000	2.29	20231031	0.07	N	000760	5000	140 억	7371	N	N	0	N	N
18	20240529	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	10	2	0.07	4073590	283	20.27	14490	14490	14280	18600	10020	14310	14394.31	0.26	-38	14650	14480	14370	14200	14090	14425	14145	140	4290	5000	8580	10	1	2800000	401	-19.25	0.30	12	0.01	-744.00	48270.00	30900	20230526	-53.66	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	29350	-51.21	20230530	14000	2.29	20231031	0.07	N	000760	5000	140 억	7411	N	N	0	N	N
19	20240529	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	10	2	0.07	4073590	283	20.27	14490	14490	14280	18600	10020	14310	14394.31	0.26	-38	14650	14480	14370	14200	14090	14425	14145	140	4290	5000	8580	10	1	2800000	401	-19.25	0.30	12	0.01	-744.00	48270.00	30900	20230526	-53.66	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	29350	-51.21	20230530	14000	2.29	20231031	0.07	N	000760	5000	140 억	7411	N	N	0	N	N
20	20240529	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14380	70	2	0.49	3887370	270	19.34	14490	14490	14280	18600	10020	14310	14397.67	0.26	-40	14650	14480	14370	14200	14090	14425	14145	140	4290	5000	8580	10	1	2800000	403	-19.33	0.30	12	0.01	-744.00	48270.00	30900	20230526	-53.46	14000	20231031	2.71	16650	-13.63	20240321	14000	2.71	20240126	29350	-51.01	20230530	14000	2.71	20231031	0.07	N	000760	5000	140 억	7411	N	N	0	N	N
21	20240529	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	10	2	0.07	3829950	266	19.05	14490	14490	14280	18600	10020	14310	14398.31	0.26	-40	14650	14480	14370	14200	14090	14425	14145	140	4290	5000	8580	10	1	2800000	401	-19.25	0.30	12	0.01	-744.00	48270.00	30900	20230526	-53.66	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	29350	-51.21	20230530	14000	2.29	20231031	0.07	N	000760	5000	140 억	7411	N	N	0	N	N
22	20240529	120112	57	100.00	KOSPI	유통업	N	N	N	N	N	14390	80	2	0.56	3269740	227	16.26	14490	14490	14280	18600	10020	14310	14404.14	0.26	-40	14650	14480	14370	14200	14090	14425	14145	140	4290	5000	8580	10	1	2800000	403	-19.34	0.30	12	0.01	-744.00	48270.00	30900	20230526	-53.43	14000	20231031	2.79	16650	-13.57	20240321	14000	2.79	20240126	29350	-50.97	20230530	14000	2.79	20231031	0.07	N	000760	5000	140 억	7411	N	N	0	N	N
23	20240529	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14410	100	2	0.70	2550240	177	12.68	14490	14490	14280	18600	10020	14310	14408.14	0.26	-40	14650	14480	14370	14200	14090	14425	14145	140	4290	5000	8580	10	1	2800000	403	-19.37	0.30	12	0.01	-744.00	48270.00	30900	20230526	-53.37	14000	20231031	2.93	16650	-13.45	20240321	14000	2.93	20240126	29350	-50.90	20230530	14000	2.93	20231031	0.07	N	000760	5000	140 억	7411	N	N	0	N	N
24	20240529	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14430	120	2	0.84	2334090	162	11.60	14490	14490	14280	18600	10020	14310	14407.96	0.26	-40	14650	14480	14370	14200	14090	14425	14145	140	4290	5000	8580	10	1	2800000	404	-19.40	0.30	12	0.01	-744.00	48270.00	30900	20230526	-53.30	14000	20231031	3.07	16650	-13.33	20240321	14000	3.07	20240126	29350	-50.83	20230530	14000	3.07	20231031	0.07	N	000760	5000	140 억	7411	N	N	0	N	N
25	20240529	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14490	180	2	1.26	14490	1	0.07	14490	14490	14490	18600	10020	14310	14490.00	0.26	0	14650	14480	14370	14200	14090	14425	14145	140	4290	5000	8580	10	1	2800000	406	-19.48	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.11	14000	20231031	3.50	16650	-12.97	20240321	14000	3.50	20240126	29350	-50.63	20230530	14000	3.50	20231031	0.07	N	000760	5000	140 억	7411	N	N	0	N	N
26	20240528	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14310	-80	5	-0.56	20055190	1396	60.67	14390	14540	14260	18700	10080	14390	14366.18	0.27	-11	14803	14596	14433	14226	14063	14700	14330	140	4310	5000	8630	10	1	2800000	401	-19.23	0.30	12	0.05	-744.00	48270.00	30900	20230526	-53.69	14000	20231031	2.21	16650	-14.05	20240321	14000	2.21	20240126	29350	-51.24	20230530	14000	2.21	20231031	0.07	N	000760	5000	140 억	7424	N	N	0	N	N
27	20240528	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	14460	70	2	0.49	19280660	1342	58.32	14390	14540	14260	18700	10080	14390	14367.11	0.27	-9	14803	14596	14433	14226	14063	14700	14330	140	4310	5000	8630	10	1	2800000	405	-19.44	0.30	12	0.05	-744.00	48270.00	30900	20230526	-53.20	14000	20231031	3.29	16650	-13.15	20240321	14000	3.29	20240126	29350	-50.73	20230530	14000	3.29	20231031	0.07	N	000760	5000	140 억	7424	N	N	0	N	N
28	20240528	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14520	130	2	0.90	19179440	1335	58.02	14390	14540	14260	18700	10080	14390	14366.62	0.27	-10	14803	14596	14433	14226	14063	14700	14330	140	4310	5000	8630	10	1	2800000	407	-19.52	0.30	12	0.05	-744.00	48270.00	30900	20230526	-53.01	14000	20231031	3.71	16650	-12.79	20240321	14000	3.71	20240126	29350	-50.53	20230530	14000	3.71	20231031	0.07	N	000760	5000	140 억	7424	N	N	0	N	N
29	20240528	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	14470	80	2	0.56	19063280	1327	57.67	14390	14540	14260	18700	10080	14390	14365.70	0.27	-10	14803	14596	14433	14226	14063	14700	14330	140	4310	5000	8630	10	1	2800000	405	-19.45	0.30	12	0.05	-744.00	48270.00	30900	20230526	-53.17	14000	20231031	3.36	16650	-13.09	20240321	14000	3.36	20240126	29350	-50.70	20230530	14000	3.36	20231031	0.07	N	000760	5000	140 억	7424	N	N	0	N	N
30	20240528	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14470	80	2	0.56	18990930	1322	57.45	14390	14540	14260	18700	10080	14390	14365.30	0.27	-10	14803	14596	14433	14226	14063	14700	14330	140	4310	5000	8630	10	1	2800000	405	-19.45	0.30	12	0.05	-744.00	48270.00	30900	20230526	-53.17	14000	20231031	3.36	16650	-13.09	20240321	14000	3.36	20240126	29350	-50.70	20230530	14000	3.36	20231031	0.07	N	000760	5000	140 억	7424	N	N	0	N	N
31	20240528	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14330	-60	5	-0.42	16143660	1125	48.89	14390	14540	14260	18700	10080	14390	14349.92	0.27	-2	14803	14596	14433	14226	14063	14700	14330	140	4310	5000	8630	10	1	2800000	401	-19.26	0.30	12	0.04	-744.00	48270.00	30900	20230526	-53.62	14000	20231031	2.36	16650	-13.93	20240321	14000	2.36	20240126	29350	-51.18	20230530	14000	2.36	20231031	0.07	N	000760	5000	140 억	7424	N	N	0	N	N
32	20240528	100112	57	100.00	KOSPI	유통업	N	N	N	N	N	14490	100	2	0.69	4751100	329	14.30	14390	14540	14390	18700	10080	14390	14441.03	0.27	-10	14803	14596	14433	14226	14063	14700	14330	140	4310	5000	8630	10	1	2800000	406	-19.48	0.30	12	0.01	-744.00	48270.00	30900	20230526	-53.11	14000	20231031	3.50	16650	-12.97	20240321	14000	3.50	20240126	29350	-50.63	20230530	14000	3.50	20231031	0.07	N	000760	5000	140 억	7424	N	N	0	N	N
33	20240528	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14390	0	3	0.00	1410220	98	4.26	14390	14390	14390	18700	10080	14390	14390.00	0.27	0	14803	14596	14433	14226	14063	14700	14330	140	4310	5000	8630	10	1	2800000	403	-19.34	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.43	14000	20231031	2.79	16650	-13.57	20240321	14000	2.79	20240126	29350	-50.97	20230530	14000	2.79	20231031	0.07	N	000760	5000	140 억	7424	N	N	0	N	N
34	20240527	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	14390	70	2	0.49	33064330	2301	34.57	14320	14640	14270	18610	10030	14320	14369.55	0.27	-26	14733	14526	14423	14216	14113	14475	14165	140	4290	5000	8590	10	1	2800000	403	-19.34	0.30	12	0.08	-744.00	48270.00	30900	20230526	-53.43	14000	20231031	2.79	16650	-13.57	20240321	14000	2.79	20240126	29350	-50.97	20230530	14000	2.79	20231031	0.07	N	000760	5000	140 억	7451	N	N	0	N	N
35	20240527	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14440	120	2	0.84	32546290	2265	34.02	14320	14640	14270	18610	10030	14320	14369.22	0.27	9	14733	14526	14423	14216	14113	14475	14165	140	4290	5000	8590	10	1	2800000	404	-19.41	0.30	12	0.08	-744.00	48270.00	30900	20230526	-53.27	14000	20231031	3.14	16650	-13.27	20240321	14000	3.14	20240126	29350	-50.80	20230530	14000	3.14	20231031	0.07	N	000760	5000	140 억	7451	N	N	0	N	N
36	20240527	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	14550	230	2	1.61	30582310	2129	31.98	14320	14640	14270	18610	10030	14320	14364.64	0.27	-31	14733	14526	14423	14216	14113	14475	14165	140	4290	5000	8590	10	1	2800000	407	-19.56	0.30	12	0.08	-744.00	48270.00	30900	20230526	-52.91	14000	20231031	3.93	16650	-12.61	20240321	14000	3.93	20240126	29350	-50.43	20230530	14000	3.93	20231031	0.07	N	000760	5000	140 억	7451	N	N	0	N	N
37	20240527	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	14550	230	2	1.61	28309800	1972	29.62	14320	14640	14270	18610	10030	14320	14355.88	0.27	-31	14733	14526	14423	14216	14113	14475	14165	140	4290	5000	8590	10	1	2800000	407	-19.56	0.30	12	0.07	-744.00	48270.00	30900	20230526	-52.91	14000	20231031	3.93	16650	-12.61	20240321	14000	3.93	20240126	29350	-50.43	20230530	14000	3.93	20231031	0.07	N	000760	5000	140 억	7451	N	N	0	N	N
38	20240527	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	14560	240	2	1.68	28149740	1961	29.46	14320	14640	14270	18610	10030	14320	14354.79	0.27	-31	14733	14526	14423	14216	14113	14475	14165	140	4290	5000	8590	10	1	2800000	408	-19.57	0.30	12	0.07	-744.00	48270.00	30900	20230526	-52.88	14000	20231031	4.00	16650	-12.55	20240321	14000	4.00	20240126	29350	-50.39	20230530	14000	4.00	20231031	0.07	N	000760	5000	140 억	7451	N	N	0	N	N
39	20240527	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	14640	320	2	2.23	25588110	1785	26.81	14320	14640	14270	18610	10030	14320	14335.08	0.27	-31	14733	14526	14423	14216	14113	14475	14165	140	4290	5000	8590	10	1	2800000	410	-19.68	0.30	12	0.06	-744.00	48270.00	30900	20230526	-52.62	14000	20231031	4.57	16650	-12.07	20240321	14000	4.57	20240126	29350	-50.12	20230530	14000	4.57	20231031	0.07	N	000760	5000	140 억	7451	N	N	0	N	N
40	20240527	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	0	3	0.00	23681540	1654	24.85	14320	14320	14270	18610	10030	14320	14317.74	0.27	-30	14733	14526	14423	14216	14113	14475	14165	140	4290	5000	8590	10	1	2800000	401	-19.25	0.30	12	0.06	-744.00	48270.00	30900	20230526	-53.66	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	29350	-51.21	20230530	14000	2.29	20231031	0.07	N	000760	5000	140 억	7451	N	N	0	N	N
41	20240527	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	0	3	0.00	486880	34	0.51	14320	14320	14320	18610	10030	14320	14320.00	0.27	0	14733	14526	14423	14216	14113	14475	14165	140	4290	5000	8590	10	1	2800000	401	-19.25	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.66	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	29350	-51.21	20230530	14000	2.29	20231031	0.07	N	000760	5000	140 억	7451	N	N	0	N	N
42	20240524	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	-360	5	-2.45	95521940	6657	1100.33	14320	14630	14320	19080	10280	14680	14349.10	0.27	-68	14866	14772	14676	14582	14486	14725	14535	140	4400	5000	8800	10	1	2800000	401	-19.25	0.30	12	0.24	-744.00	48270.00	30900	20230526	-53.66	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	30900	-53.66	20230526	14000	2.29	20231031	0.07	N	000760	5000	140 억	7521	N	N	0	N	N
43	20240524	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14380	-300	5	-2.04	62941390	4382	724.30	14320	14630	14320	19080	10280	14680	14363.62	0.27	100	14866	14772	14676	14582	14486	14725	14535	140	4400	5000	8800	10	1	2800000	403	-19.33	0.30	12	0.16	-744.00	48270.00	30900	20230526	-53.46	14000	20231031	2.71	16650	-13.63	20240321	14000	2.71	20240126	30900	-53.46	20230526	14000	2.71	20231031	0.07	N	000760	5000	140 억	7521	N	N	0	N	N
44	20240524	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14400	-280	5	-1.91	57749370	4021	664.63	14320	14630	14320	19080	10280	14680	14361.94	0.27	100	14866	14772	14676	14582	14486	14725	14535	140	4400	5000	8800	10	1	2800000	403	-19.35	0.30	12	0.14	-744.00	48270.00	30900	20230526	-53.40	14000	20231031	2.86	16650	-13.51	20240321	14000	2.86	20240126	30900	-53.40	20230526	14000	2.86	20231031	0.07	N	000760	5000	140 억	7521	N	N	0	N	N
45	20240524	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14460	-220	5	-1.50	56496530	3934	650.25	14320	14630	14320	19080	10280	14680	14361.09	0.27	100	14866	14772	14676	14582	14486	14725	14535	140	4400	5000	8800	10	1	2800000	405	-19.44	0.30	12	0.14	-744.00	48270.00	30900	20230526	-53.20	14000	20231031	3.29	16650	-13.15	20240321	14000	3.29	20240126	30900	-53.20	20230526	14000	3.29	20231031	0.07	N	000760	5000	140 억	7521	N	N	0	N	N
46	20240524	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14450	-230	5	-1.57	54363470	3786	625.79	14320	14630	14320	19080	10280	14680	14359.08	0.27	100	14866	14772	14676	14582	14486	14725	14535	140	4400	5000	8800	10	1	2800000	405	-19.42	0.30	12	0.14	-744.00	48270.00	30900	20230526	-53.24	14000	20231031	3.21	16650	-13.21	20240321	14000	3.21	20240126	30900	-53.24	20230526	14000	3.21	20231031	0.07	N	000760	5000	140 억	7521	N	N	0	N	N
47	20240524	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14350	-330	5	-2.25	50029990	3484	575.87	14320	14630	14320	19080	10280	14680	14359.93	0.27	100	14866	14772	14676	14582	14486	14725	14535	140	4400	5000	8800	10	1	2800000	402	-19.29	0.30	12	0.12	-744.00	48270.00	30900	20230526	-53.56	14000	20231031	2.50	16650	-13.81	20240321	14000	2.50	20240126	30900	-53.56	20230526	14000	2.50	20231031	0.07	N	000760	5000	140 억	7521	N	N	0	N	N
48	20240524	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14570	-110	5	-0.75	8987050	627	103.64	14320	14630	14320	19080	10280	14680	14333.41	0.27	-67	14866	14772	14676	14582	14486	14725	14535	140	4400	5000	8800	10	1	2800000	408	-19.58	0.30	12	0.02	-744.00	48270.00	30900	20230526	-52.85	14000	20231031	4.07	16650	-12.49	20240321	14000	4.07	20240126	30900	-52.85	20230526	14000	4.07	20231031	0.07	N	000760	5000	140 억	7521	N	N	0	N	N
49	20240524	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	-360	5	-2.45	7575430	529	87.44	14320	14350	14320	19080	10280	14680	14320.28	0.27	-69	14866	14772	14676	14582	14486	14725	14535	140	4400	5000	8800	10	1	2800000	401	-19.25	0.30	12	0.02	-744.00	48270.00	30900	20230526	-53.66	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	30900	-53.66	20230526	14000	2.29	20231031	0.07	N	000760	5000	140 억	7521	N	N	0	N	N
50	20240523	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14680	-70	5	-0.47	8845530	604	30.02	14750	14770	14580	19170	10330	14750	14644.08	0.27	-60	15130	14940	14780	14590	14430	14860	14510	140	4420	5000	8850	10	1	2800000	411	-19.73	0.30	12	0.02	-744.00	48270.00	30900	20230526	-52.49	14000	20231031	4.86	16650	-11.83	20240321	14000	4.86	20240126	30900	-52.49	20230526	14000	4.86	20231031	0.07	N	000760	5000	140 억	7581	N	N	0	N	N
51	20240523	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14680	-70	5	-0.47	7832620	535	26.59	14750	14770	14580	19170	10330	14750	14640.41	0.27	-60	15130	14940	14780	14590	14430	14860	14510	140	4420	5000	8850	10	1	2800000	411	-19.73	0.30	12	0.02	-744.00	48270.00	30900	20230526	-52.49	14000	20231031	4.86	16650	-11.83	20240321	14000	4.86	20240126	30900	-52.49	20230526	14000	4.86	20231031	0.07	N	000760	5000	140 억	7581	N	N	0	N	N
52	20240523	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14690	-60	5	-0.41	6907280	472	23.46	14750	14770	14580	19170	10330	14750	14634.07	0.27	-60	15130	14940	14780	14590	14430	14860	14510	140	4420	5000	8850	10	1	2800000	411	-19.74	0.30	12	0.02	-744.00	48270.00	30900	20230526	-52.46	14000	20231031	4.93	16650	-11.77	20240321	14000	4.93	20240126	30900	-52.46	20230526	14000	4.93	20231031	0.07	N	000760	5000	140 억	7581	N	N	0	N	N
53	20240523	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	-40	5	-0.27	6481270	443	22.02	14750	14770	14580	19170	10330	14750	14630.41	0.27	-60	15130	14940	14780	14590	14430	14860	14510	140	4420	5000	8850	10	1	2800000	412	-19.77	0.30	12	0.02	-744.00	48270.00	30900	20230526	-52.39	14000	20231031	5.07	16650	-11.65	20240321	14000	5.07	20240126	30900	-52.39	20230526	14000	5.07	20231031	0.07	N	000760	5000	140 억	7581	N	N	0	N	N
54	20240523	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14720	-30	5	-0.20	6172580	422	20.97	14750	14770	14580	19170	10330	14750	14626.97	0.27	-60	15130	14940	14780	14590	14430	14860	14510	140	4420	5000	8850	10	1	2800000	412	-19.78	0.30	12	0.02	-744.00	48270.00	30900	20230526	-52.36	14000	20231031	5.14	16650	-11.59	20240321	14000	5.14	20240126	30900	-52.36	20230526	14000	5.14	20231031	0.07	N	000760	5000	140 억	7581	N	N	0	N	N
55	20240523	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	-40	5	-0.27	6113700	418	20.78	14750	14770	14580	19170	10330	14750	14626.08	0.27	-60	15130	14940	14780	14590	14430	14860	14510	140	4420	5000	8850	10	1	2800000	412	-19.77	0.30	12	0.01	-744.00	48270.00	30900	20230526	-52.39	14000	20231031	5.07	16650	-11.65	20240321	14000	5.07	20240126	30900	-52.39	20230526	14000	5.07	20231031	0.07	N	000760	5000	140 억	7581	N	N	0	N	N
56	20240523	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14620	-130	5	-0.88	4780640	327	16.25	14750	14770	14580	19170	10330	14750	14619.69	0.27	-60	15130	14940	14780	14590	14430	14860	14510	140	4420	5000	8850	10	1	2800000	409	-19.65	0.30	12	0.01	-744.00	48270.00	30900	20230526	-52.69	14000	20231031	4.43	16650	-12.19	20240321	14000	4.43	20240126	30900	-52.69	20230526	14000	4.43	20231031	0.07	N	000760	5000	140 억	7581	N	N	0	N	N
57	20240523	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14750	0	3	0.00	14750	1	0.05	14750	14750	14750	19170	10330	14750	14750.00	0.27	0	15130	14940	14780	14590	14430	14860	14510	140	4420	5000	8850	10	1	2800000	413	-19.83	0.31	12	0.00	-744.00	48270.00	30900	20230526	-52.27	14000	20231031	5.36	16650	-11.41	20240321	14000	5.36	20240126	30900	-52.27	20230526	14000	5.36	20231031	0.07	N	000760	5000	140 억	7581	N	N	0	N	N
58	20240522	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14750	-30	5	-0.20	29852570	2012	34.99	14900	14970	14620	19210	10350	14780	14837.26	0.27	4	15606	15192	14986	14572	14366	15090	14470	140	4430	5000	8860	10	1	2800000	413	-19.83	0.31	12	0.07	-744.00	48270.00	30900	20230526	-52.27	14000	20231031	5.36	16650	-11.41	20240321	14000	5.36	20240126	30900	-52.27	20230526	14000	5.36	20231031	0.07	N	000760	5000	140 억	7583	N	N	0	N	N
59	20240522	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14740	-40	5	-0.27	29011970	1955	34.00	14900	14970	14620	19210	10350	14780	14839.88	0.27	4	15606	15192	14986	14572	14366	15090	14470	140	4430	5000	8860	10	1	2800000	413	-19.81	0.31	12	0.07	-744.00	48270.00	30900	20230526	-52.30	14000	20231031	5.29	16650	-11.47	20240321	14000	5.29	20240126	30900	-52.30	20230526	14000	5.29	20231031	0.07	N	000760	5000	140 억	7583	N	N	0	N	N
60	20240522	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14740	-40	5	-0.27	28761390	1938	33.70	14900	14970	14620	19210	10350	14780	14840.76	0.27	4	15606	15192	14986	14572	14366	15090	14470	140	4430	5000	8860	10	1	2800000	413	-19.81	0.31	12	0.07	-744.00	48270.00	30900	20230526	-52.30	14000	20231031	5.29	16650	-11.47	20240321	14000	5.29	20240126	30900	-52.30	20230526	14000	5.29	20231031	0.07	N	000760	5000	140 억	7583	N	N	0	N	N
61	20240522	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	20	2	0.14	26048500	1754	30.50	14900	14970	14780	19210	10350	14780	14850.91	0.27	2	15606	15192	14986	14572	14366	15090	14470	140	4430	5000	8860	10	1	2800000	414	-19.89	0.31	12	0.06	-744.00	48270.00	30900	20230526	-52.10	14000	20231031	5.71	16650	-11.11	20240321	14000	5.71	20240126	30900	-52.10	20230526	14000	5.71	20231031	0.07	N	000760	5000	140 억	7583	N	N	0	N	N
62	20240522	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14780	0	3	0.00	22348500	1504	26.16	14900	14970	14780	19210	10350	14780	14859.38	0.27	2	15606	15192	14986	14572	14366	15090	14470	140	4430	5000	8860	10	1	2800000	414	-19.87	0.31	12	0.05	-744.00	48270.00	30900	20230526	-52.17	14000	20231031	5.57	16650	-11.23	20240321	14000	5.57	20240126	30900	-52.17	20230526	14000	5.57	20231031	0.07	N	000760	5000	140 억	7583	N	N	0	N	N
63	20240522	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14870	90	2	0.61	18885090	1270	22.09	14900	14970	14810	19210	10350	14780	14870.15	0.27	0	15606	15192	14986	14572	14366	15090	14470	140	4430	5000	8860	10	1	2800000	416	-19.99	0.31	12	0.05	-744.00	48270.00	30900	20230526	-51.88	14000	20231031	6.21	16650	-10.69	20240321	14000	6.21	20240126	30900	-51.88	20230526	14000	6.21	20231031	0.07	N	000760	5000	140 억	7583	N	N	0	N	N
64	20240522	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14850	70	2	0.47	12174210	818	14.23	14900	14970	14850	19210	10350	14780	14882.90	0.27	-2	15606	15192	14986	14572	14366	15090	14470	140	4430	5000	8860	10	1	2800000	416	-19.96	0.31	12	0.03	-744.00	48270.00	30900	20230526	-51.94	14000	20231031	6.07	16650	-10.81	20240321	14000	6.07	20240126	30900	-51.94	20230526	14000	6.07	20231031	0.07	N	000760	5000	140 억	7583	N	N	0	N	N
65	20240522	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	14900	120	2	0.81	149000	10	0.17	14900	14900	14900	19210	10350	14780	14900.00	0.27	-1	15606	15192	14986	14572	14366	15090	14470	140	4430	5000	8860	10	1	2800000	417	-20.03	0.31	12	0.00	-744.00	48270.00	30900	20230526	-51.78	14000	20231031	6.43	16650	-10.51	20240321	14000	6.43	20240126	30900	-51.78	20230526	14000	6.43	20231031	0.07	N	000760	5000	140 억	7583	N	N	0	N	N
66	20240521	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14780	-190	5	-1.27	86590160	5750	92.55	15100	15400	14780	19460	10480	14970	15059.16	0.27	-46	15350	15160	14830	14640	14310	15255	14735	140	4490	5000	8980	10	1	2800000	414	-19.87	0.31	12	0.21	-744.00	48270.00	30900	20230526	-52.17	14000	20231031	5.57	16650	-11.23	20240321	14000	5.57	20240126	30900	-52.17	20230526	14000	5.57	20231031	0.07	N	000760	5000	140 억	7631	N	N	1	N	N
67	20240521	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14790	-180	5	-1.20	85880420	5702	91.78	15100	15400	14790	19460	10480	14970	15061.46	0.27	-46	15350	15160	14830	14640	14310	15255	14735	140	4490	5000	8980	10	1	2800000	414	-19.88	0.31	12	0.20	-744.00	48270.00	30900	20230526	-52.14	14000	20231031	5.64	16650	-11.17	20240321	14000	5.64	20240126	30900	-52.14	20230526	14000	5.64	20231031	0.07	N	000760	5000	140 억	7631	N	N	1	N	N
68	20240521	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14890	-80	5	-0.53	81746240	5424	87.30	15100	15400	14800	19460	10480	14970	15071.21	0.27	-46	15350	15160	14830	14640	14310	15255	14735	140	4490	5000	8980	10	1	2800000	417	-20.01	0.31	12	0.19	-744.00	48270.00	30900	20230526	-51.81	14000	20231031	6.36	16650	-10.57	20240321	14000	6.36	20240126	30900	-51.81	20230526	14000	6.36	20231031	0.07	N	000760	5000	140 억	7631	N	N	1	N	N
69	20240521	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14890	-80	5	-0.53	76758070	5089	81.91	15100	15400	14800	19460	10480	14970	15083.13	0.27	-48	15350	15160	14830	14640	14310	15255	14735	140	4490	5000	8980	10	1	2800000	417	-20.01	0.31	12	0.18	-744.00	48270.00	30900	20230526	-51.81	14000	20231031	6.36	16650	-10.57	20240321	14000	6.36	20240126	30900	-51.81	20230526	14000	6.36	20231031	0.07	N	000760	5000	140 억	7631	N	N	1	N	N
70	20240521	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14930	-40	5	-0.27	72057170	4775	76.85	15100	15400	14800	19460	10480	14970	15090.51	0.27	70	15350	15160	14830	14640	14310	15255	14735	140	4490	5000	8980	10	1	2800000	418	-20.07	0.31	12	0.17	-744.00	48270.00	30900	20230526	-51.68	14000	20231031	6.64	16650	-10.33	20240321	14000	6.64	20240126	30900	-51.68	20230526	14000	6.64	20231031	0.07	N	000760	5000	140 억	7631	N	N	1	N	N
71	20240521	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14920	-50	5	-0.33	71640980	4747	76.40	15100	15400	14800	19460	10480	14970	15091.84	0.27	70	15350	15160	14830	14640	14310	15255	14735	140	4490	5000	8980	10	1	2800000	418	-20.05	0.31	12	0.17	-744.00	48270.00	30900	20230526	-51.72	14000	20231031	6.57	16650	-10.39	20240321	14000	6.57	20240126	30900	-51.72	20230526	14000	6.57	20231031	0.07	N	000760	5000	140 억	7631	N	N	1	N	N
72	20240521	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14830	-140	5	-0.94	59999800	3962	63.77	15100	15400	14820	19460	10480	14970	15143.82	0.27	-65	15350	15160	14830	14640	14310	15255	14735	140	4490	5000	8980	10	1	2800000	415	-19.93	0.31	12	0.14	-744.00	48270.00	30900	20230526	-52.01	14000	20231031	5.93	16650	-10.93	20240321	14000	5.93	20240126	30900	-52.01	20230526	14000	5.93	20231031	0.07	N	000760	5000	140 억	7631	N	N	1	N	N
73	20240521	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	15270	300	2	2.00	14082520	926	14.90	15100	15270	15100	19460	10480	14970	15207.90	0.27	0	15350	15160	14830	14640	14310	15255	14735	140	4490	5000	8980	10	1	2800000	428	-20.52	0.32	12	0.03	-744.00	48270.00	30900	20230526	-50.58	14000	20231031	9.07	16650	-8.29	20240321	14000	9.07	20240126	30900	-50.58	20230526	14000	9.07	20231031	0.07	N	000760	5000	140 억	7631	N	N	1	N	N
74	20240517	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14670	60	2	0.41	50001620	3415	978.51	14790	14800	14500	18990	10230	14610	14641.76	0.27	-12	15163	14886	14683	14406	14203	15025	14545	140	4380	5000	8760	10	1	2800000	411	-19.72	0.30	12	0.12	-744.00	48270.00	30900	20230526	-52.52	14000	20231031	4.79	16650	-11.89	20240321	14000	4.79	20240126	30900	-52.52	20230526	14000	4.79	20231031	0.07	N	000760	5000	140 억	7441	N	N	2	N	N
75	20240517	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14680	70	2	0.48	49401690	3374	966.76	14790	14800	14500	18990	10230	14610	14641.88	0.27	-12	15163	14886	14683	14406	14203	15025	14545	140	4380	5000	8760	10	1	2800000	411	-19.73	0.30	12	0.12	-744.00	48270.00	30900	20230526	-52.49	14000	20231031	4.86	16650	-11.83	20240321	14000	4.86	20240126	30900	-52.49	20230526	14000	4.86	20231031	0.07	N	000760	5000	140 억	7441	N	N	2	N	N
76	20240517	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14560	-50	5	-0.34	12990620	893	255.87	14790	14800	14500	18990	10230	14610	14547.17	0.27	-12	15163	14886	14683	14406	14203	15025	14545	140	4380	5000	8760	10	1	2800000	408	-19.57	0.30	12	0.03	-744.00	48270.00	30900	20230526	-52.88	14000	20231031	4.00	16650	-12.55	20240321	14000	4.00	20240126	30900	-52.88	20230526	14000	4.00	20231031	0.07	N	000760	5000	140 억	7441	N	N	2	N	N
77	20240517	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14540	-70	5	-0.48	12728540	875	250.72	14790	14800	14500	18990	10230	14610	14546.90	0.27	-12	15163	14886	14683	14406	14203	15025	14545	140	4380	5000	8760	10	1	2800000	407	-19.54	0.30	12	0.03	-744.00	48270.00	30900	20230526	-52.94	14000	20231031	3.86	16650	-12.67	20240321	14000	3.86	20240126	30900	-52.94	20230526	14000	3.86	20231031	0.07	N	000760	5000	140 억	7441	N	N	2	N	N
78	20240517	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	190	2	1.30	9922320	682	195.42	14790	14800	14500	18990	10230	14610	14548.86	0.27	-12	15163	14886	14683	14406	14203	15025	14545	140	4380	5000	8760	10	1	2800000	414	-19.89	0.31	12	0.02	-744.00	48270.00	30900	20230526	-52.10	14000	20231031	5.71	16650	-11.11	20240321	14000	5.71	20240126	30900	-52.10	20230526	14000	5.71	20231031	0.07	N	000760	5000	140 억	7441	N	N	2	N	N
79	20240517	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	14670	60	2	0.41	7701320	531	152.15	14790	14790	14500	18990	10230	14610	14503.43	0.27	-12	15163	14886	14683	14406	14203	15025	14545	140	4380	5000	8760	10	1	2800000	411	-19.72	0.30	12	0.02	-744.00	48270.00	30900	20230526	-52.52	14000	20231031	4.79	16650	-11.89	20240321	14000	4.79	20240126	30900	-52.52	20230526	14000	4.79	20231031	0.07	N	000760	5000	140 억	7441	N	N	2	N	N
80	20240517	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14670	60	2	0.41	7701320	531	152.15	14790	14790	14500	18990	10230	14610	14503.43	0.27	-12	15163	14886	14683	14406	14203	15025	14545	140	4380	5000	8760	10	1	2800000	411	-19.72	0.30	12	0.02	-744.00	48270.00	30900	20230526	-52.52	14000	20231031	4.79	16650	-11.89	20240321	14000	4.79	20240126	30900	-52.52	20230526	14000	4.79	20231031	0.07	N	000760	5000	140 억	7441	N	N	2	N	N
81	20240517	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	14500	-110	5	-0.75	44080	3	0.86	14790	14790	14500	18990	10230	14610	14693.33	0.27	0	15163	14886	14683	14406	14203	15025	14545	140	4380	5000	8760	10	1	2800000	406	-19.49	0.30	12	0.00	-744.00	48270.00	30900	20230526	-53.07	14000	20231031	3.57	16650	-12.91	20240321	14000	3.57	20240126	30900	-53.07	20230526	14000	3.57	20231031	0.07	N	000760	5000	140 억	7441	N	N	2	N	N
82	20240516	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14610	20	2	0.14	4853110	332	100.30	14490	14960	14480	18960	10220	14590	14618.30	0.27	-31	15136	14862	14716	14442	14296	14790	14370	140	4370	5000	8750	10	1	2800000	409	-19.64	0.30	12	0.01	-744.00	48270.00	34000	20230509	-57.03	14000	20231031	4.36	16650	-12.25	20240321	14000	4.36	20240126	30900	-52.72	20230526	14000	4.36	20231031	0.07	N	000760	5000	140 억	7472	N	N	2	N	N
83	20240516	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14790	200	2	1.37	4006090	274	82.78	14490	14960	14480	18960	10220	14590	14620.77	0.27	-31	15136	14862	14716	14442	14296	14790	14370	140	4370	5000	8750	10	1	2800000	414	-19.88	0.31	12	0.01	-744.00	48270.00	34000	20230509	-56.50	14000	20231031	5.64	16650	-11.17	20240321	14000	5.64	20240126	30900	-52.14	20230526	14000	5.64	20231031	0.07	N	000760	5000	140 억	7472	N	N	0	N	N
84	20240516	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14790	200	2	1.37	4006090	274	82.78	14490	14960	14480	18960	10220	14590	14620.77	0.27	-31	15136	14862	14716	14442	14296	14790	14370	140	4370	5000	8750	10	1	2800000	414	-19.88	0.31	12	0.01	-744.00	48270.00	34000	20230509	-56.50	14000	20231031	5.64	16650	-11.17	20240321	14000	5.64	20240126	30900	-52.14	20230526	14000	5.64	20231031	0.07	N	000760	5000	140 억	7472	N	N	0	N	N
85	20240516	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14590	0	3	0.00	3669760	251	75.83	14490	14960	14480	18960	10220	14590	14620.56	0.27	-31	15136	14862	14716	14442	14296	14790	14370	140	4370	5000	8750	10	1	2800000	409	-19.61	0.30	12	0.01	-744.00	48270.00	34000	20230509	-57.09	14000	20231031	4.21	16650	-12.37	20240321	14000	4.21	20240126	30900	-52.78	20230526	14000	4.21	20231031	0.07	N	000760	5000	140 억	7472	N	N	0	N	N
86	20240516	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14820	230	2	1.58	3509270	240	72.51	14490	14960	14480	18960	10220	14590	14621.96	0.27	-31	15136	14862	14716	14442	14296	14790	14370	140	4370	5000	8750	10	1	2800000	415	-19.92	0.31	12	0.01	-744.00	48270.00	34000	20230509	-56.41	14000	20231031	5.86	16650	-10.99	20240321	14000	5.86	20240126	30900	-52.04	20230526	14000	5.86	20231031	0.07	N	000760	5000	140 억	7472	N	N	0	N	N
87	20240516	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	14570	-20	5	-0.14	3346250	229	69.18	14490	14960	14480	18960	10220	14590	14612.45	0.27	-27	15136	14862	14716	14442	14296	14790	14370	140	4370	5000	8750	10	1	2800000	408	-19.58	0.30	12	0.01	-744.00	48270.00	34000	20230509	-57.15	14000	20231031	4.07	16650	-12.49	20240321	14000	4.07	20240126	30900	-52.85	20230526	14000	4.07	20231031	0.07	N	000760	5000	140 억	7472	N	N	0	N	N
88	20240516	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14860	270	2	1.85	2938000	201	60.73	14490	14960	14480	18960	10220	14590	14616.92	0.27	0	15136	14862	14716	14442	14296	14790	14370	140	4370	5000	8750	10	1	2800000	416	-19.97	0.31	12	0.01	-744.00	48270.00	34000	20230509	-56.29	14000	20231031	6.14	16650	-10.75	20240321	14000	6.14	20240126	30900	-51.91	20230526	14000	6.14	20231031	0.07	N	000760	5000	140 억	7472	N	N	0	N	N
89	20240516	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	14590	0	3	0.00	0	0	0.00	0	0	0	18960	10220	14590	0.00	0.27	0	15136	14862	14716	14442	14296	14790	14370	140	4370	5000	8750	10	1	2800000	409	-19.61	0.30	12	0.00	-744.00	48270.00	34000	20230509	-57.09	14000	20231031	4.21	16650	-12.37	20240321	14000	4.21	20240126	30900	-52.78	20230526	14000	4.21	20231031	0.07	N	000760	5000	140 억	7472	N	N	0	N	N
90	20240514	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14590	-180	5	-1.22	4855960	329	26.36	14770	14990	14570	19200	10340	14770	14759.76	0.27	-32	15063	14916	14683	14536	14303	14990	14610	140	4430	5000	8860	10	1	2800000	409	-19.61	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.02	14000	20231031	4.21	16650	-12.37	20240321	14000	4.21	20240126	30900	-52.78	20230526	14000	4.21	20231031	0.07	N	000760	5000	140 억	7502	N	N	0	N	N
91	20240514	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14590	-180	5	-1.22	4505570	305	24.44	14770	14990	14570	19200	10340	14770	14772.36	0.27	-30	15063	14916	14683	14536	14303	14990	14610	140	4430	5000	8860	10	1	2800000	409	-19.61	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.02	14000	20231031	4.21	16650	-12.37	20240321	14000	4.21	20240126	30900	-52.78	20230526	14000	4.21	20231031	0.07	N	000760	5000	140 억	7502	N	N	0	N	N
92	20240514	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	30	2	0.20	4447210	301	24.12	14770	14990	14570	19200	10340	14770	14774.78	0.27	-30	15063	14916	14683	14536	14303	14990	14610	140	4430	5000	8860	10	1	2800000	414	-19.89	0.31	12	0.01	-744.00	48270.00	35600	20230508	-58.43	14000	20231031	5.71	16650	-11.11	20240321	14000	5.71	20240126	30900	-52.10	20230526	14000	5.71	20231031	0.07	N	000760	5000	140 억	7502	N	N	0	N	N
93	20240514	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	30	2	0.20	2967420	201	16.11	14770	14990	14570	19200	10340	14770	14763.28	0.27	-9	15063	14916	14683	14536	14303	14990	14610	140	4430	5000	8860	10	1	2800000	414	-19.89	0.31	12	0.01	-744.00	48270.00	35600	20230508	-58.43	14000	20231031	5.71	16650	-11.11	20240321	14000	5.71	20240126	30900	-52.10	20230526	14000	5.71	20231031	0.07	N	000760	5000	140 억	7502	N	N	0	N	N
94	20240514	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	30	2	0.20	2967420	201	16.11	14770	14990	14570	19200	10340	14770	14763.28	0.27	-9	15063	14916	14683	14536	14303	14990	14610	140	4430	5000	8860	10	1	2800000	414	-19.89	0.31	12	0.01	-744.00	48270.00	35600	20230508	-58.43	14000	20231031	5.71	16650	-11.11	20240321	14000	5.71	20240126	30900	-52.10	20230526	14000	5.71	20231031	0.07	N	000760	5000	140 억	7502	N	N	0	N	N
95	20240514	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	30	2	0.20	2878620	195	15.62	14770	14990	14570	19200	10340	14770	14762.15	0.27	-9	15063	14916	14683	14536	14303	14990	14610	140	4430	5000	8860	10	1	2800000	414	-19.89	0.31	12	0.01	-744.00	48270.00	35600	20230508	-58.43	14000	20231031	5.71	16650	-11.11	20240321	14000	5.71	20240126	30900	-52.10	20230526	14000	5.71	20231031	0.07	N	000760	5000	140 억	7502	N	N	0	N	N
96	20240514	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14780	10	2	0.07	2435020	165	13.22	14770	14990	14570	19200	10340	14770	14757.70	0.27	0	15063	14916	14683	14536	14303	14990	14610	140	4430	5000	8860	10	1	2800000	414	-19.87	0.31	12	0.01	-744.00	48270.00	35600	20230508	-58.48	14000	20231031	5.57	16650	-11.23	20240321	14000	5.57	20240126	30900	-52.17	20230526	14000	5.57	20231031	0.07	N	000760	5000	140 억	7502	N	N	0	N	N
97	20240514	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	14770	0	3	0.00	147700	10	0.80	14770	14770	14770	19200	10340	14770	14770.00	0.27	0	15063	14916	14683	14536	14303	14990	14610	140	4430	5000	8860	10	1	2800000	414	-19.85	0.31	12	0.00	-744.00	48270.00	35600	20230508	-58.51	14000	20231031	5.50	16650	-11.29	20240321	14000	5.50	20240126	30900	-52.20	20230526	14000	5.50	20231031	0.07	N	000760	5000	140 억	7502	N	N	0	N	N
98	20240513	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	14770	60	2	0.41	18331710	1248	154.07	14710	14830	14450	19120	10300	14710	14688.87	0.27	-10	15130	14920	14640	14430	14150	15025	14535	140	4410	5000	8820	10	1	2800000	414	-19.85	0.31	12	0.04	-744.00	48270.00	35600	20230508	-58.51	14000	20231031	5.50	16650	-11.29	20240321	14000	5.50	20240126	30900	-52.20	20230526	14000	5.50	20231031	0.07	N	000760	5000	140 억	7512	N	N	0	N	N
99	20240513	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14800	90	2	0.61	18036520	1228	151.60	14710	14830	14450	19120	10300	14710	14687.72	0.27	-7	15130	14920	14640	14430	14150	15025	14535	140	4410	5000	8820	10	1	2800000	414	-19.89	0.31	12	0.04	-744.00	48270.00	35600	20230508	-58.43	14000	20231031	5.71	16650	-11.11	20240321	14000	5.71	20240126	30900	-52.10	20230526	14000	5.71	20231031	0.07	N	000760	5000	140 억	7512	N	N	0	N	N
100	20240513	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14720	10	2	0.07	7569370	516	63.70	14710	14830	14450	19120	10300	14710	14669.32	0.27	-3	15130	14920	14640	14430	14150	15025	14535	140	4410	5000	8820	10	1	2800000	412	-19.78	0.30	12	0.02	-744.00	48270.00	35600	20230508	-58.65	14000	20231031	5.14	16650	-11.59	20240321	14000	5.14	20240126	30900	-52.36	20230526	14000	5.14	20231031	0.07	N	000760	5000	140 억	7512	N	N	0	N	N
101	20240513	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	0	3	0.00	7273860	496	61.23	14710	14780	14450	19120	10300	14710	14665.04	0.27	-4	15130	14920	14640	14430	14150	15025	14535	140	4410	5000	8820	10	1	2800000	412	-19.77	0.30	12	0.02	-744.00	48270.00	35600	20230508	-58.68	14000	20231031	5.07	16650	-11.65	20240321	14000	5.07	20240126	30900	-52.39	20230526	14000	5.07	20231031	0.07	N	000760	5000	140 억	7512	N	N	0	N	N
102	20240513	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	0	3	0.00	4405410	301	37.16	14710	14780	14450	19120	10300	14710	14635.91	0.27	-2	15130	14920	14640	14430	14150	15025	14535	140	4410	5000	8820	10	1	2800000	412	-19.77	0.30	12	0.01	-744.00	48270.00	35600	20230508	-58.68	14000	20231031	5.07	16650	-11.65	20240321	14000	5.07	20240126	30900	-52.39	20230526	14000	5.07	20231031	0.07	N	000760	5000	140 억	7512	N	N	0	N	N
103	20240513	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	0	3	0.00	4405410	301	37.16	14710	14780	14450	19120	10300	14710	14635.91	0.27	-2	15130	14920	14640	14430	14150	15025	14535	140	4410	5000	8820	10	1	2800000	412	-19.77	0.30	12	0.01	-744.00	48270.00	35600	20230508	-58.68	14000	20231031	5.07	16650	-11.65	20240321	14000	5.07	20240126	30900	-52.39	20230526	14000	5.07	20231031	0.07	N	000760	5000	140 억	7512	N	N	0	N	N
104	20240513	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	14780	70	2	0.48	2859280	196	24.20	14710	14780	14450	19120	10300	14710	14588.16	0.27	-2	15130	14920	14640	14430	14150	15025	14535	140	4410	5000	8820	10	1	2800000	414	-19.87	0.31	12	0.01	-744.00	48270.00	35600	20230508	-58.48	14000	20231031	5.57	16650	-11.23	20240321	14000	5.57	20240126	30900	-52.17	20230526	14000	5.57	20231031	0.07	N	000760	5000	140 억	7512	N	N	0	N	N
105	20240513	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	0	3	0.00	0	0	0.00	0	0	0	19120	10300	14710	0.00	0.27	0	15130	14920	14640	14430	14150	15025	14535	140	4410	5000	8820	10	1	2800000	412	-19.77	0.30	12	0.00	-744.00	48270.00	35600	20230508	-58.68	14000	20231031	5.07	16650	-11.65	20240321	14000	5.07	20240126	30900	-52.39	20230526	14000	5.07	20231031	0.07	N	000760	5000	140 억	7512	N	N	0	N	N
106	20240510	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14710	220	2	1.52	11858600	810	110.35	14490	14850	14360	18830	10150	14490	14640.07	0.27	-122	15016	14752	14536	14272	14056	14885	14405	140	4340	5000	8690	10	1	2800000	412	-19.77	0.30	12	0.03	-744.00	48270.00	35600	20230508	-58.68	14000	20231031	5.07	16650	-11.65	20240321	14000	5.07	20240126	30900	-52.39	20230526	14000	5.07	20231031	0.07	N	000760	5000	140 억	7569	N	N	0	N	N
107	20240510	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14600	110	2	0.76	10153410	694	94.55	14490	14850	14360	18830	10150	14490	14630.27	0.27	-41	15016	14752	14536	14272	14056	14885	14405	140	4340	5000	8690	10	1	2800000	409	-19.62	0.30	12	0.02	-744.00	48270.00	35600	20230508	-58.99	14000	20231031	4.29	16650	-12.31	20240321	14000	4.29	20240126	30900	-52.75	20230526	14000	4.29	20231031	0.07	N	000760	5000	140 억	7569	N	N	0	N	N
108	20240510	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14840	350	2	2.42	9435480	645	87.87	14490	14850	14360	18830	10150	14490	14628.65	0.27	-41	15016	14752	14536	14272	14056	14885	14405	140	4340	5000	8690	10	1	2800000	416	-19.95	0.31	12	0.02	-744.00	48270.00	35600	20230508	-58.31	14000	20231031	6.00	16650	-10.87	20240321	14000	6.00	20240126	30900	-51.97	20230526	14000	6.00	20231031	0.07	N	000760	5000	140 억	7569	N	N	0	N	N
109	20240510	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	14530	40	2	0.28	4781150	328	44.69	14490	14620	14360	18830	10150	14490	14576.68	0.27	-10	15016	14752	14536	14272	14056	14885	14405	140	4340	5000	8690	10	1	2800000	407	-19.53	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.19	14000	20231031	3.79	16650	-12.73	20240321	14000	3.79	20240126	30900	-52.98	20230526	14000	3.79	20231031	0.07	N	000760	5000	140 억	7569	N	N	0	N	N
110	20240510	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14530	40	2	0.28	3400850	233	31.74	14490	14620	14360	18830	10150	14490	14595.92	0.27	-8	15016	14752	14536	14272	14056	14885	14405	140	4340	5000	8690	10	1	2800000	407	-19.53	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.19	14000	20231031	3.79	16650	-12.73	20240321	14000	3.79	20240126	30900	-52.98	20230526	14000	3.79	20231031	0.07	N	000760	5000	140 억	7569	N	N	0	N	N
111	20240510	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	14600	110	2	0.76	3386320	232	31.61	14490	14620	14360	18830	10150	14490	14596.21	0.27	-8	15016	14752	14536	14272	14056	14885	14405	140	4340	5000	8690	10	1	2800000	409	-19.62	0.30	12	0.01	-744.00	48270.00	35600	20230508	-58.99	14000	20231031	4.29	16650	-12.31	20240321	14000	4.29	20240126	30900	-52.75	20230526	14000	4.29	20231031	0.07	N	000760	5000	140 억	7569	N	N	0	N	N
112	20240510	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14600	110	2	0.76	2802650	192	26.16	14490	14620	14360	18830	10150	14490	14597.14	0.27	-8	15016	14752	14536	14272	14056	14885	14405	140	4340	5000	8690	10	1	2800000	409	-19.62	0.30	12	0.01	-744.00	48270.00	35600	20230508	-58.99	14000	20231031	4.29	16650	-12.31	20240321	14000	4.29	20240126	30900	-52.75	20230526	14000	4.29	20231031	0.07	N	000760	5000	140 억	7569	N	N	0	N	N
113	20240510	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	14490	0	3	0.00	0	0	0.00	0	0	0	18830	10150	14490	0.00	0.27	0	15016	14752	14536	14272	14056	14885	14405	140	4340	5000	8690	10	1	2800000	406	-19.48	0.30	12	0.00	-744.00	48270.00	35600	20230508	-59.30	14000	20231031	3.50	16650	-12.97	20240321	14000	3.50	20240126	30900	-53.11	20230526	14000	3.50	20231031	0.07	N	000760	5000	140 억	7569	N	N	0	N	N
114	20240509	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14490	70	2	0.49	10659700	734	121.52	14430	14800	14320	18740	10100	14420	14522.75	0.27	-4	15033	14726	14473	14166	13913	14880	14320	140	4320	5000	8650	10	1	2800000	406	-19.48	0.30	12	0.03	-744.00	48270.00	35600	20230508	-59.30	14000	20231031	3.50	16650	-12.97	20240321	14000	3.50	20240126	34000	-57.38	20230509	14000	3.50	20231031	0.07	N	000760	5000	140 억	7575	N	N	0	N	N
115	20240509	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14370	-50	5	-0.35	9646690	664	109.93	14430	14800	14320	18740	10100	14420	14528.15	0.27	-4	15033	14726	14473	14166	13913	14880	14320	140	4320	5000	8650	10	1	2800000	402	-19.31	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.63	14000	20231031	2.64	16650	-13.69	20240321	14000	2.64	20240126	34000	-57.74	20230509	14000	2.64	20231031	0.07	N	000760	5000	140 억	7575	N	N	0	N	N
116	20240509	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14390	-30	5	-0.21	9632320	663	109.77	14430	14800	14320	18740	10100	14420	14528.39	0.27	-4	15033	14726	14473	14166	13913	14880	14320	140	4320	5000	8650	10	1	2800000	403	-19.34	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.58	14000	20231031	2.79	16650	-13.57	20240321	14000	2.79	20240126	34000	-57.68	20230509	14000	2.79	20231031	0.07	N	000760	5000	140 억	7575	N	N	0	N	N
117	20240509	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	14320	-100	5	-0.69	8708800	599	99.17	14430	14800	14320	18740	10100	14420	14538.90	0.27	-4	15033	14726	14473	14166	13913	14880	14320	140	4320	5000	8650	10	1	2800000	401	-19.25	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.78	14000	20231031	2.29	16650	-13.99	20240321	14000	2.29	20240126	34000	-57.88	20230509	14000	2.29	20231031	0.07	N	000760	5000	140 억	7575	N	N	0	N	N
118	20240509	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14420	0	3	0.00	6462880	443	73.34	14430	14800	14420	18740	10100	14420	14588.89	0.27	-16	15033	14726	14473	14166	13913	14880	14320	140	4320	5000	8650	10	1	2800000	404	-19.38	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.49	14000	20231031	3.00	16650	-13.39	20240321	14000	3.00	20240126	34000	-57.59	20230509	14000	3.00	20231031	0.07	N	000760	5000	140 억	7575	N	N	0	N	N
119	20240509	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	14450	30	2	0.21	2856100	194	32.12	14430	14800	14430	18740	10100	14420	14722.16	0.27	-16	15033	14726	14473	14166	13913	14880	14320	140	4320	5000	8650	10	1	2800000	405	-19.42	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.41	14000	20231031	3.21	16650	-13.21	20240321	14000	3.21	20240126	34000	-57.50	20230509	14000	3.21	20231031	0.07	N	000760	5000	140 억	7575	N	N	0	N	N
120	20240509	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14500	80	2	0.55	2595500	176	29.14	14430	14800	14430	18740	10100	14420	14747.16	0.27	-16	15033	14726	14473	14166	13913	14880	14320	140	4320	5000	8650	10	1	2800000	406	-19.49	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.27	14000	20231031	3.57	16650	-12.91	20240321	14000	3.57	20240126	34000	-57.35	20230509	14000	3.57	20231031	0.07	N	000760	5000	140 억	7575	N	N	0	N	N
121	20240509	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	14420	0	3	0.00	0	0	0.00	0	0	0	18740	10100	14420	0.00	0.27	0	15033	14726	14473	14166	13913	14880	14320	140	4320	5000	8650	10	1	2800000	404	-19.38	0.30	12	0.00	-744.00	48270.00	35600	20230508	-59.49	14000	20231031	3.00	16650	-13.39	20240321	14000	3.00	20240126	34000	-57.59	20230509	14000	3.00	20231031	0.07	N	000760	5000	140 억	7575	N	N	0	N	N
122	20240508	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14420	180	2	1.26	8730720	604	72.77	14290	14780	14220	18510	9970	14240	14454.83	0.27	-51	14466	14352	14226	14112	13986	14290	14050	140	4270	5000	8540	10	1	2800000	404	-19.38	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.49	14000	20231031	3.00	16650	-13.39	20240321	14000	3.00	20240126	35600	-59.49	20230508	14000	3.00	20231031	0.07	N	000760	5000	140 억	7630	N	N	0	N	N
123	20240508	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14390	150	2	1.05	8456640	585	70.48	14290	14780	14220	18510	9970	14240	14455.79	0.27	-55	14466	14352	14226	14112	13986	14290	14050	140	4270	5000	8540	10	1	2800000	403	-19.34	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.58	14000	20231031	2.79	16650	-13.57	20240321	14000	2.79	20240126	35600	-59.58	20230508	14000	2.79	20231031	0.07	N	000760	5000	140 억	7630	N	N	0	N	N
124	20240508	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14390	150	2	1.05	8456640	585	70.48	14290	14780	14220	18510	9970	14240	14455.79	0.27	-55	14466	14352	14226	14112	13986	14290	14050	140	4270	5000	8540	10	1	2800000	403	-19.34	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.58	14000	20231031	2.79	16650	-13.57	20240321	14000	2.79	20240126	35600	-59.58	20230508	14000	2.79	20231031	0.07	N	000760	5000	140 억	7630	N	N	0	N	N
125	20240508	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	14470	230	2	1.62	7692360	532	64.10	14290	14780	14220	18510	9970	14240	14459.32	0.27	-55	14466	14352	14226	14112	13986	14290	14050	140	4270	5000	8540	10	1	2800000	405	-19.45	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.35	14000	20231031	3.36	16650	-13.09	20240321	14000	3.36	20240126	35600	-59.35	20230508	14000	3.36	20231031	0.07	N	000760	5000	140 억	7630	N	N	0	N	N
126	20240508	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14690	450	2	3.16	7415980	513	61.81	14290	14780	14220	18510	9970	14240	14456.10	0.27	-55	14466	14352	14226	14112	13986	14290	14050	140	4270	5000	8540	10	1	2800000	411	-19.74	0.30	12	0.02	-744.00	48270.00	35600	20230508	-58.74	14000	20231031	4.93	16650	-11.77	20240321	14000	4.93	20240126	35600	-58.74	20230508	14000	4.93	20231031	0.07	N	000760	5000	140 억	7630	N	N	0	N	N
127	20240508	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	14340	100	2	0.70	2652540	186	22.41	14290	14340	14220	18510	9970	14240	14260.97	0.27	0	14466	14352	14226	14112	13986	14290	14050	140	4270	5000	8540	10	1	2800000	402	-19.27	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.72	14000	20231031	2.43	16650	-13.87	20240321	14000	2.43	20240126	35600	-59.72	20230508	14000	2.43	20231031	0.07	N	000760	5000	140 억	7630	N	N	0	N	N
128	20240508	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	14340	100	2	0.70	2236680	157	18.92	14290	14340	14220	18510	9970	14240	14246.37	0.27	0	14466	14352	14226	14112	13986	14290	14050	140	4270	5000	8540	10	1	2800000	402	-19.27	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.72	14000	20231031	2.43	16650	-13.87	20240321	14000	2.43	20240126	35600	-59.72	20230508	14000	2.43	20231031	0.07	N	000760	5000	140 억	7630	N	N	0	N	N
129	20240508	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	14240	0	3	0.00	0	0	0.00	0	0	0	18510	9970	14240	0.00	0.27	0	14466	14352	14226	14112	13986	14290	14050	140	4270	5000	8540	10	1	2800000	399	-19.14	0.30	12	0.00	-744.00	48270.00	35600	20230508	-60.00	14000	20231031	1.71	16650	-14.47	20240321	14000	1.71	20240126	35600	-60.00	20230508	14000	1.71	20231031	0.07	N	000760	5000	140 억	7630	N	N	0	N	N
130	20240503	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	0	3	0.00	9327580	655	117.17	14260	14360	14210	18530	9990	14260	14240.58	0.28	-179	14566	14412	14276	14122	13986	14490	14200	140	4270	5000	8550	10	1	2800000	399	-19.17	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.94	14000	20231031	1.86	16650	-14.35	20240321	14000	1.86	20240126	35600	-59.94	20230508	14000	1.86	20231031	0.07	N	000760	5000	140 억	7813	N	N	1	N	N
131	20240503	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	14210	-50	5	-0.35	9099420	639	114.31	14260	14360	14210	18530	9990	14260	14240.09	0.28	-181	14566	14412	14276	14122	13986	14490	14200	140	4270	5000	8550	10	1	2800000	398	-19.10	0.29	12	0.02	-744.00	48270.00	35600	20230508	-60.08	14000	20231031	1.50	16650	-14.65	20240321	14000	1.50	20240126	35600	-60.08	20230508	14000	1.50	20231031	0.07	N	000760	5000	140 억	7813	N	N	3	N	N
132	20240503	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	0	3	0.00	5816780	408	72.99	14260	14360	14210	18530	9990	14260	14256.81	0.28	-131	14566	14412	14276	14122	13986	14490	14200	140	4270	5000	8550	10	1	2800000	399	-19.17	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.94	14000	20231031	1.86	16650	-14.35	20240321	14000	1.86	20240126	35600	-59.94	20230508	14000	1.86	20231031	0.07	N	000760	5000	140 억	7813	N	N	3	N	N
133	20240503	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	40	2	0.28	5788220	406	72.63	14260	14360	14210	18530	9990	14260	14256.70	0.28	-131	14566	14412	14276	14122	13986	14490	14200	140	4270	5000	8550	10	1	2800000	400	-19.22	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.83	14000	20231031	2.14	16650	-14.11	20240321	14000	2.14	20240126	35600	-59.83	20230508	14000	2.14	20231031	0.07	N	000760	5000	140 억	7813	N	N	3	N	N
134	20240503	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14210	-50	5	-0.35	3096440	217	38.82	14260	14360	14210	18530	9990	14260	14269.31	0.28	-131	14566	14412	14276	14122	13986	14490	14200	140	4270	5000	8550	10	1	2800000	398	-19.10	0.29	12	0.01	-744.00	48270.00	35600	20230508	-60.08	14000	20231031	1.50	16650	-14.65	20240321	14000	1.50	20240126	35600	-60.08	20230508	14000	1.50	20231031	0.07	N	000760	5000	140 억	7813	N	N	3	N	N
135	20240503	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	14300	40	2	0.28	2385280	167	29.87	14260	14360	14220	18530	9990	14260	14283.11	0.28	-83	14566	14412	14276	14122	13986	14490	14200	140	4270	5000	8550	10	1	2800000	400	-19.22	0.30	12	0.01	-744.00	48270.00	35600	20230508	-59.83	14000	20231031	2.14	16650	-14.11	20240321	14000	2.14	20240126	35600	-59.83	20230508	14000	2.14	20231031	0.07	N	000760	5000	140 억	7813	N	N	3	N	N
136	20240503	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-10	5	-0.07	1930050	135	24.15	14260	14360	14250	18530	9990	14260	14296.67	0.28	-82	14566	14412	14276	14122	13986	14490	14200	140	4270	5000	8550	10	1	2800000	399	-19.15	0.30	12	0.00	-744.00	48270.00	35600	20230508	-59.97	14000	20231031	1.79	16650	-14.41	20240321	14000	1.79	20240126	35600	-59.97	20230508	14000	1.79	20231031	0.07	N	000760	5000	140 억	7813	N	N	3	N	N
137	20240503	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	0	3	0.00	0	0	0.00	0	0	0	18530	9990	14260	0.00	0.28	0	14566	14412	14276	14122	13986	14490	14200	140	4270	5000	8550	10	1	2800000	399	-19.17	0.30	12	0.00	-744.00	48270.00	35600	20230508	-59.94	14000	20231031	1.86	16650	-14.35	20240321	14000	1.86	20240126	35600	-59.94	20230508	14000	1.86	20231031	0.07	N	000760	5000	140 억	7813	N	N	3	N	N
138	20240502	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	14260	-70	5	-0.49	7957580	559	95.72	14230	14430	14140	18620	10040	14330	14234.61	0.28	-67	14563	14446	14333	14216	14103	14390	14160	140	4290	5000	8590	10	1	2800000	399	-19.17	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.94	14000	20231031	1.86	16650	-14.35	20240321	14000	1.86	20240126	35600	-59.94	20230508	14000	1.86	20231031	0.07	N	000760	5000	140 억	7882	N	N	3	N	N
139	20240502	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	14360	30	2	0.21	7401240	520	89.04	14230	14430	14140	18620	10040	14330	14233.15	0.28	-69	14563	14446	14333	14216	14103	14390	14160	140	4290	5000	8590	10	1	2800000	402	-19.30	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.66	14000	20231031	2.57	16650	-13.75	20240321	14000	2.57	20240126	35600	-59.66	20230508	14000	2.57	20231031	0.07	N	000760	5000	140 억	7882	N	N	0	N	N
140	20240502	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	14360	30	2	0.21	6352960	447	76.54	14230	14430	14140	18620	10040	14330	14212.44	0.28	-69	14563	14446	14333	14216	14103	14390	14160	140	4290	5000	8590	10	1	2800000	402	-19.30	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.66	14000	20231031	2.57	16650	-13.75	20240321	14000	2.57	20240126	35600	-59.66	20230508	14000	2.57	20231031	0.07	N	000760	5000	140 억	7882	N	N	0	N	N
141	20240502	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	14250	-80	5	-0.56	6338600	446	76.37	14230	14430	14140	18620	10040	14330	14212.11	0.28	-69	14563	14446	14333	14216	14103	14390	14160	140	4290	5000	8590	10	1	2800000	399	-19.15	0.30	12	0.02	-744.00	48270.00	35600	20230508	-59.97	14000	20231031	1.79	16650	-14.41	20240321	14000	1.79	20240126	35600	-59.97	20230508	14000	1.79	20231031	0.07	N	000760	5000	140 억	7882	N	N	0	N	N
142	20240502	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-100	5	-0.70	4871860	343	58.73	14230	14430	14140	18620	10040	14330	14203.67	0.28	-70	14563	14446	14333	14216	14103	14390	14160	140	4290	5000	8590	10	1	2800000	398	-19.13	0.29	12	0.01	-744.00	48270.00	35600	20230508	-60.03	14000	20231031	1.64	16650	-14.53	20240321	14000	1.64	20240126	35600	-60.03	20230508	14000	1.64	20231031	0.07	N	000760	5000	140 억	7882	N	N	0	N	N
143	20240502	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	14230	-100	5	-0.70	4814940	339	58.05	14230	14430	14140	18620	10040	14330	14203.36	0.28	-70	14563	14446	14333	14216	14103	14390	14160	140	4290	5000	8590	10	1	2800000	398	-19.13	0.29	12	0.01	-744.00	48270.00	35600	20230508	-60.03	14000	20231031	1.64	16650	-14.53	20240321	14000	1.64	20240126	35600	-60.03	20230508	14000	1.64	20231031	0.07	N	000760	5000	140 억	7882	N	N	0	N	N
144	20240502	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	14190	-140	5	-0.98	3720990	262	44.86	14230	14430	14140	18620	10040	14330	14202.25	0.28	-25	14563	14446	14333	14216	14103	14390	14160	140	4290	5000	8590	10	1	2800000	397	-19.07	0.29	12	0.01	-744.00	48270.00	35600	20230508	-60.14	14000	20231031	1.36	16650	-14.77	20240321	14000	1.36	20240126	35600	-60.14	20230508	14000	1.36	20231031	0.07	N	000760	5000	140 억	7882	N	N	0	N	N
145	20240502	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	14430	100	2	0.70	28660	2	0.34	14230	14430	14230	18620	10040	14330	14330.00	0.28	0	14563	14446	14333	14216	14103	14390	14160	140	4290	5000	8590	10	1	2800000	404	-19.40	0.30	12	0.00	-744.00	48270.00	35600	20230508	-59.47	14000	20231031	3.07	16650	-13.33	20240321	14000	3.07	20240126	35600	-59.47	20230508	14000	3.07	20231031	0.07	N	000760	5000	140 억	7882	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History