KissMeData/001530/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	200	2	0.81	714586950	28703	102.77	24500	25050	24500	32150	17350	24750	24895.94	3.68	3928	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6291	204.51	1.02	12	0.11	122.00	24509.00	32900	20240222	-24.16	18887	20230817	32.10	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.54	N	001530	500	132 억	928787	N	N	0	N	N
3	20240531	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	150	2	0.61	625932350	25147	90.04	24500	25050	24500	32150	17350	24750	24890.99	3.68	3654	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6279	204.10	1.02	12	0.10	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.54	N	001530	500	132 억	928787	N	N	0	N	N
4	20240531	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	150	2	0.61	557892350	22416	80.26	24500	25050	24500	32150	17350	24750	24888.19	3.68	2532	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6279	204.10	1.02	12	0.09	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.54	N	001530	500	132 억	928787	N	N	0	N	N
5	20240531	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	100	2	0.40	486700600	19559	70.03	24500	25050	24500	32150	17350	24750	24883.78	3.68	2387	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6266	203.69	1.01	12	0.08	122.00	24509.00	32900	20240222	-24.47	18887	20230817	31.57	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.54	N	001530	500	132 억	928787	N	N	0	N	N
6	20240531	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	150	2	0.61	456192100	18332	65.64	24500	25050	24500	32150	17350	24750	24885.09	3.68	2455	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6279	204.10	1.02	12	0.07	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.54	N	001530	500	132 억	928787	N	N	0	N	N
7	20240531	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	200	2	0.81	184772000	7421	26.57	24500	25050	24500	32150	17350	24750	24898.73	3.68	-480	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6291	204.51	1.02	12	0.03	122.00	24509.00	32900	20240222	-24.16	18887	20230817	32.10	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.54	N	001530	500	132 억	928787	N	N	0	N	N
8	20240531	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	150	2	0.61	127176600	5110	18.30	24500	25050	24500	32150	17350	24750	24888.06	3.68	-547	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6279	204.10	1.02	12	0.02	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.54	N	001530	500	132 억	928787	N	N	0	N	N
9	20240531	090123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-250	5	-1.01	8970050	366	1.31	24500	24650	24500	32150	17350	24750	24501.54	3.68	3	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6178	200.82	1.00	12	0.00	122.00	24509.00	32900	20240222	-25.53	18887	20230817	29.72	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.54	N	001530	500	132 억	928787	N	N	0	N	N
10	20240530	160123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	-50	5	-0.20	686063450	27920	48.67	24550	24800	24400	32200	17400	24800	24572.47	3.69	-2792	25700	25250	24900	24450	24100	25075	24275	133	7400	500	17850	50	1	25215672	6241	202.87	1.01	12	0.11	122.00	24509.00	32900	20240222	-24.77	18887	20230817	31.04	32900	-24.77	20240222	23450	5.54	20240426	33150	-25.34	20231114	19250	28.57	20230817	2.54	N	001530	500	132 억	931596	N	N	0	N	N
11	20240530	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-150	5	-0.60	511346500	20853	36.35	24550	24800	24400	32200	17400	24800	24521.48	3.69	211	25700	25250	24900	24450	24100	25075	24275	133	7400	500	17850	50	1	25215672	6216	202.05	1.01	12	0.08	122.00	24509.00	32900	20240222	-25.08	18887	20230817	30.51	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19250	28.05	20230817	2.54	N	001530	500	132 억	931596	N	N	0	N	N
12	20240530	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-200	5	-0.81	448191450	18281	31.87	24550	24800	24400	32200	17400	24800	24516.79	3.69	-51	25700	25250	24900	24450	24100	25075	24275	133	7400	500	17850	50	1	25215672	6203	201.64	1.00	12	0.07	122.00	24509.00	32900	20240222	-25.23	18887	20230817	30.25	32900	-25.23	20240222	23450	4.90	20240426	33150	-25.79	20231114	19250	27.79	20230817	2.54	N	001530	500	132 억	931596	N	N	0	N	N
13	20240530	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-150	5	-0.60	367792200	14998	26.14	24550	24800	24400	32200	17400	24800	24522.75	3.69	144	25700	25250	24900	24450	24100	25075	24275	133	7400	500	17850	50	1	25215672	6216	202.05	1.01	12	0.06	122.00	24509.00	32900	20240222	-25.08	18887	20230817	30.51	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19250	28.05	20230817	2.54	N	001530	500	132 억	931596	N	N	0	N	N
14	20240530	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	-250	5	-1.01	252386700	10293	17.94	24550	24800	24400	32200	17400	24800	24520.23	3.69	-2127	25700	25250	24900	24450	24100	25075	24275	133	7400	500	17850	50	1	25215672	6190	201.23	1.00	12	0.04	122.00	24509.00	32900	20240222	-25.38	18887	20230817	29.98	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19250	27.53	20230817	2.54	N	001530	500	132 억	931596	N	N	0	N	N
15	20240530	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-300	5	-1.21	178407550	7271	12.67	24550	24800	24400	32200	17400	24800	24536.87	3.69	-1118	25700	25250	24900	24450	24100	25075	24275	133	7400	500	17850	50	1	25215672	6178	200.82	1.00	12	0.03	122.00	24509.00	32900	20240222	-25.53	18887	20230817	29.72	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.54	N	001530	500	132 억	931596	N	N	0	N	N
16	20240530	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	-250	5	-1.01	146727200	5979	10.42	24550	24800	24400	32200	17400	24800	24540.42	3.69	-788	25700	25250	24900	24450	24100	25075	24275	133	7400	500	17850	50	1	25215672	6190	201.23	1.00	12	0.02	122.00	24509.00	32900	20240222	-25.38	18887	20230817	29.98	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19250	27.53	20230817	2.54	N	001530	500	132 억	931596	N	N	0	N	N
17	20240530	090123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	-50	5	-0.20	3203050	130	0.23	24550	24800	24550	32200	17400	24800	24638.85	3.69	-91	25700	25250	24900	24450	24100	25075	24275	133	7400	500	17850	50	1	25215672	6241	202.87	1.01	12	0.00	122.00	24509.00	32900	20240222	-24.77	18887	20230817	31.04	32900	-24.77	20240222	23450	5.54	20240426	33150	-25.34	20231114	19250	28.57	20230817	2.54	N	001530	500	132 억	931596	N	N	0	N	N
18	20240529	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	300	2	1.22	1432775950	57355	239.57	25200	25350	24550	31850	17150	24500	24982.45	3.72	-5920	24766	24632	24466	24332	24166	24700	24400	133	7350	500	17640	50	1	25215672	6253	203.28	1.01	12	0.23	122.00	24509.00	32900	20240222	-24.62	18887	20230817	31.31	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.55	N	001530	500	132 억	937401	N	N	0	N	N
19	20240529	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	150	2	0.61	1338915250	53557	223.70	25200	25350	24550	31850	17150	24500	25001.60	3.72	-4608	24766	24632	24466	24332	24166	24700	24400	133	7350	500	17640	50	1	25215672	6216	202.05	1.01	12	0.21	122.00	24509.00	32900	20240222	-25.08	18887	20230817	30.51	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19250	28.05	20230817	2.55	N	001530	500	132 억	937401	N	N	0	N	N
20	20240529	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	200	2	0.82	1264816900	50561	211.19	25200	25350	24550	31850	17150	24500	25017.61	3.72	-3206	24766	24632	24466	24332	24166	24700	24400	133	7350	500	17640	50	1	25215672	6228	202.46	1.01	12	0.20	122.00	24509.00	32900	20240222	-24.92	18887	20230817	30.78	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19250	28.31	20230817	2.55	N	001530	500	132 억	937401	N	N	0	N	N
21	20240529	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	200	2	0.82	1200399100	47947	200.27	25200	25350	24650	31850	17150	24500	25038.09	3.72	-2654	24766	24632	24466	24332	24166	24700	24400	133	7350	500	17640	50	1	25215672	6228	202.46	1.01	12	0.19	122.00	24509.00	32900	20240222	-24.92	18887	20230817	30.78	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19250	28.31	20230817	2.55	N	001530	500	132 억	937401	N	N	0	N	N
22	20240529	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	250	2	1.02	1144854000	45699	190.88	25200	25350	24750	31850	17150	24500	25054.36	3.72	-2533	24766	24632	24466	24332	24166	24700	24400	133	7350	500	17640	50	1	25215672	6241	202.87	1.01	12	0.18	122.00	24509.00	32900	20240222	-24.77	18887	20230817	31.04	32900	-24.77	20240222	23450	5.54	20240426	33150	-25.34	20231114	19250	28.57	20230817	2.55	N	001530	500	132 억	937401	N	N	0	N	N
23	20240529	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	450	2	1.84	1057645700	42193	176.24	25200	25350	24750	31850	17150	24500	25069.42	3.72	-433	24766	24632	24466	24332	24166	24700	24400	133	7350	500	17640	50	1	25215672	6291	204.51	1.02	12	0.17	122.00	24509.00	32900	20240222	-24.16	18887	20230817	32.10	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.55	N	001530	500	132 억	937401	N	N	0	N	N
24	20240529	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	400	2	1.63	937472950	37384	156.15	25200	25350	24750	31850	17150	24500	25079.80	3.72	-1245	24766	24632	24466	24332	24166	24700	24400	133	7350	500	17640	50	1	25215672	6279	204.10	1.02	12	0.15	122.00	24509.00	32900	20240222	-24.32	18887	20230817	31.84	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19250	29.35	20230817	2.55	N	001530	500	132 억	937401	N	N	0	N	N
25	20240529	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	500	2	2.04	204221350	8141	34.00	25200	25200	24950	31850	17150	24500	25099.53	3.72	-2710	24766	24632	24466	24332	24166	24700	24400	133	7350	500	17640	50	1	25215672	6304	204.92	1.02	12	0.03	122.00	24509.00	32900	20240222	-24.01	18887	20230817	32.37	32900	-24.01	20240222	23450	6.61	20240426	33150	-24.59	20231114	19250	29.87	20230817	2.55	N	001530	500	132 억	937401	N	N	0	N	N
26	20240528	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	0	3	0.00	585109550	23941	147.40	24300	24600	24300	31850	17150	24500	24439.64	3.72	20	24733	24616	24433	24316	24133	24675	24375	133	7350	500	17640	50	1	25215672	6178	200.82	1.00	12	0.09	122.00	24509.00	32900	20240222	-25.53	18887	20230817	29.72	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.58	N	001530	500	132 억	937411	N	N	0	N	N
27	20240528	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	0	3	0.00	563192100	23046	141.89	24300	24600	24300	31850	17150	24500	24437.74	3.72	434	24733	24616	24433	24316	24133	24675	24375	133	7350	500	17640	50	1	25215672	6178	200.82	1.00	12	0.09	122.00	24509.00	32900	20240222	-25.53	18887	20230817	29.72	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.58	N	001530	500	132 억	937411	N	N	0	N	N
28	20240528	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	-50	5	-0.20	506103500	20711	127.52	24300	24600	24300	31850	17150	24500	24436.46	3.72	915	24733	24616	24433	24316	24133	24675	24375	133	7350	500	17640	50	1	25215672	6165	200.41	1.00	12	0.08	122.00	24509.00	32900	20240222	-25.68	18887	20230817	29.45	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19250	27.01	20230817	2.58	N	001530	500	132 억	937411	N	N	0	N	N
29	20240528	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	-50	5	-0.20	468434900	19169	118.02	24300	24600	24300	31850	17150	24500	24437.11	3.72	1183	24733	24616	24433	24316	24133	24675	24375	133	7350	500	17640	50	1	25215672	6165	200.41	1.00	12	0.08	122.00	24509.00	32900	20240222	-25.68	18887	20230817	29.45	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19250	27.01	20230817	2.58	N	001530	500	132 억	937411	N	N	0	N	N
30	20240528	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	-100	5	-0.41	448265600	18343	112.94	24300	24600	24300	31850	17150	24500	24437.97	3.72	1293	24733	24616	24433	24316	24133	24675	24375	133	7350	500	17640	50	1	25215672	6153	200.00	1.00	12	0.07	122.00	24509.00	32900	20240222	-25.84	18887	20230817	29.19	32900	-25.84	20240222	23450	4.05	20240426	33150	-26.40	20231114	19250	26.75	20230817	2.58	N	001530	500	132 억	937411	N	N	0	N	N
31	20240528	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	50	2	0.20	304635300	12468	76.76	24300	24550	24300	31850	17150	24500	24433.37	3.72	1120	24733	24616	24433	24316	24133	24675	24375	133	7350	500	17640	50	1	25215672	6190	201.23	1.00	12	0.05	122.00	24509.00	32900	20240222	-25.38	18887	20230817	29.98	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19250	27.53	20230817	2.58	N	001530	500	132 억	937411	N	N	0	N	N
32	20240528	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	-150	5	-0.61	164572250	6744	41.52	24300	24550	24300	31850	17150	24500	24402.77	3.72	1196	24733	24616	24433	24316	24133	24675	24375	133	7350	500	17640	50	1	25215672	6140	199.59	0.99	12	0.03	122.00	24509.00	32900	20240222	-25.99	18887	20230817	28.92	32900	-25.99	20240222	23450	3.84	20240426	33150	-26.55	20231114	19250	26.49	20230817	2.58	N	001530	500	132 억	937411	N	N	0	N	N
33	20240528	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	-150	5	-0.61	39630250	1629	10.03	24300	24500	24300	31850	17150	24500	24327.96	3.72	769	24733	24616	24433	24316	24133	24675	24375	133	7350	500	17640	50	1	25215672	6140	199.59	0.99	12	0.01	122.00	24509.00	32900	20240222	-25.99	18887	20230817	28.92	32900	-25.99	20240222	23450	3.84	20240426	33150	-26.55	20231114	19250	26.49	20230817	2.58	N	001530	500	132 억	937411	N	N	0	N	N
34	20240527	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	150	2	0.62	393435000	16138	46.76	24250	24550	24250	31650	17050	24350	24379.27	3.73	-2595	24783	24566	24133	23916	23483	24675	24025	133	7300	500	17530	50	1	25215672	6178	200.82	1.00	12	0.06	122.00	24509.00	32900	20240222	-25.53	18887	20230817	29.72	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.60	N	001530	500	132 억	939952	N	N	3	N	N
35	20240527	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	150	2	0.62	342926300	14075	40.78	24250	24550	24250	31650	17050	24350	24364.21	3.73	-2624	24783	24566	24133	23916	23483	24675	24025	133	7300	500	17530	50	1	25215672	6178	200.82	1.00	12	0.06	122.00	24509.00	32900	20240222	-25.53	18887	20230817	29.72	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.60	N	001530	500	132 억	939952	N	N	3	N	N
36	20240527	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	50	2	0.21	224867200	9242	26.78	24250	24550	24250	31650	17050	24350	24331.01	3.73	-932	24783	24566	24133	23916	23483	24675	24025	133	7300	500	17530	50	1	25215672	6153	200.00	1.00	12	0.04	122.00	24509.00	32900	20240222	-25.84	18887	20230817	29.19	32900	-25.84	20240222	23450	4.05	20240426	33150	-26.40	20231114	19250	26.75	20230817	2.60	N	001530	500	132 억	939952	N	N	3	N	N
37	20240527	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	-50	5	-0.21	180557550	7421	21.50	24250	24550	24250	31650	17050	24350	24330.62	3.73	-629	24783	24566	24133	23916	23483	24675	24025	133	7300	500	17530	50	1	25215672	6127	199.18	0.99	12	0.03	122.00	24509.00	32900	20240222	-26.14	18887	20230817	28.66	32900	-26.14	20240222	23450	3.62	20240426	33150	-26.70	20231114	19250	26.23	20230817	2.60	N	001530	500	132 억	939952	N	N	3	N	N
38	20240527	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	-50	5	-0.21	164858500	6775	19.63	24250	24550	24250	31650	17050	24350	24333.36	3.73	-518	24783	24566	24133	23916	23483	24675	24025	133	7300	500	17530	50	1	25215672	6127	199.18	0.99	12	0.03	122.00	24509.00	32900	20240222	-26.14	18887	20230817	28.66	32900	-26.14	20240222	23450	3.62	20240426	33150	-26.70	20231114	19250	26.23	20230817	2.60	N	001530	500	132 억	939952	N	N	3	N	N
39	20240527	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	-50	5	-0.21	130869650	5378	15.58	24250	24550	24250	31650	17050	24350	24334.26	3.73	-333	24783	24566	24133	23916	23483	24675	24025	133	7300	500	17530	50	1	25215672	6127	199.18	0.99	12	0.02	122.00	24509.00	32900	20240222	-26.14	18887	20230817	28.66	32900	-26.14	20240222	23450	3.62	20240426	33150	-26.70	20231114	19250	26.23	20230817	2.60	N	001530	500	132 억	939952	N	N	3	N	N
40	20240527	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	-50	5	-0.21	80722900	3317	9.61	24250	24550	24250	31650	17050	24350	24336.12	3.73	-20	24783	24566	24133	23916	23483	24675	24025	133	7300	500	17530	50	1	25215672	6127	199.18	0.99	12	0.01	122.00	24509.00	32900	20240222	-26.14	18887	20230817	28.66	32900	-26.14	20240222	23450	3.62	20240426	33150	-26.70	20231114	19250	26.23	20230817	2.60	N	001530	500	132 억	939952	N	N	3	N	N
41	20240527	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	0	3	0.00	13388150	552	1.60	24250	24400	24250	31650	17050	24350	24253.89	3.73	86	24783	24566	24133	23916	23483	24675	24025	133	7300	500	17530	50	1	25215672	6140	199.59	0.99	12	0.00	122.00	24509.00	32900	20240222	-25.99	18887	20230817	28.92	32900	-25.99	20240222	23450	3.84	20240426	33150	-26.55	20231114	19250	26.49	20230817	2.60	N	001530	500	132 억	939952	N	N	3	N	N
42	20240524	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	0	3	0.00	830932850	34497	72.42	24050	24350	23700	31650	17050	24350	24086.00	3.73	118	25016	24682	24516	24182	24016	24600	24100	133	7300	500	17530	50	1	25215672	6140	199.59	0.99	12	0.14	122.00	24509.00	32900	20240222	-25.99	18887	20230817	28.92	32900	-25.99	20240222	23450	3.84	20240426	33150	-26.55	20231114	19250	26.49	20230817	2.60	N	001530	500	132 억	939854	N	N	3	N	N
43	20240524	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	0	3	0.00	713555900	29666	62.28	24050	24350	23700	31650	17050	24350	24052.99	3.73	1228	25016	24682	24516	24182	24016	24600	24100	133	7300	500	17530	50	1	25215672	6140	199.59	0.99	12	0.12	122.00	24509.00	32900	20240222	-25.99	18887	20230817	28.92	32900	-25.99	20240222	23450	3.84	20240426	33150	-26.55	20231114	19250	26.49	20230817	2.60	N	001530	500	132 억	939854	N	N	0	N	N
44	20240524	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	-150	5	-0.62	629996100	26219	55.04	24050	24350	23700	31650	17050	24350	24028.23	3.73	898	25016	24682	24516	24182	24016	24600	24100	133	7300	500	17530	50	1	25215672	6102	198.36	0.99	12	0.10	122.00	24509.00	32900	20240222	-26.44	18887	20230817	28.13	32900	-26.44	20240222	23450	3.20	20240426	33150	-27.00	20231114	19250	25.71	20230817	2.60	N	001530	500	132 억	939854	N	N	0	N	N
45	20240524	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	-150	5	-0.62	573034700	23872	50.12	24050	24300	23700	31650	17050	24350	24004.47	3.73	777	25016	24682	24516	24182	24016	24600	24100	133	7300	500	17530	50	1	25215672	6102	198.36	0.99	12	0.09	122.00	24509.00	32900	20240222	-26.44	18887	20230817	28.13	32900	-26.44	20240222	23450	3.20	20240426	33150	-27.00	20231114	19250	25.71	20230817	2.60	N	001530	500	132 억	939854	N	N	0	N	N
46	20240524	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24150	-200	5	-0.82	505355950	21076	44.25	24050	24300	23700	31650	17050	24350	23977.79	3.73	-633	25016	24682	24516	24182	24016	24600	24100	133	7300	500	17530	50	1	25215672	6090	197.95	0.99	12	0.08	122.00	24509.00	32900	20240222	-26.60	18887	20230817	27.87	32900	-26.60	20240222	23450	2.99	20240426	33150	-27.15	20231114	19250	25.45	20230817	2.60	N	001530	500	132 억	939854	N	N	0	N	N
47	20240524	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23950	-400	5	-1.64	407103050	17001	35.69	24050	24300	23700	31650	17050	24350	23945.83	3.73	-2292	25016	24682	24516	24182	24016	24600	24100	133	7300	500	17530	50	1	25215672	6039	196.31	0.98	12	0.07	122.00	24509.00	32900	20240222	-27.20	18887	20230817	26.81	32900	-27.20	20240222	23450	2.13	20240426	33150	-27.75	20231114	19250	24.42	20230817	2.60	N	001530	500	132 억	939854	N	N	0	N	N
48	20240524	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24050	-300	5	-1.23	340573500	14230	29.87	24050	24300	23700	31650	17050	24350	23933.49	3.73	-1623	25016	24682	24516	24182	24016	24600	24100	133	7300	500	17530	50	1	25215672	6064	197.13	0.98	12	0.06	122.00	24509.00	32900	20240222	-26.90	18887	20230817	27.34	32900	-26.90	20240222	23450	2.56	20240426	33150	-27.45	20231114	19250	24.94	20230817	2.60	N	001530	500	132 억	939854	N	N	0	N	N
49	20240524	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23850	-500	5	-2.05	158626250	6604	13.86	24050	24300	23800	31650	17050	24350	24019.72	3.73	-976	25016	24682	24516	24182	24016	24600	24100	133	7300	500	17530	50	1	25215672	6014	195.49	0.97	12	0.03	122.00	24509.00	32900	20240222	-27.51	18887	20230817	26.28	32900	-27.51	20240222	23450	1.71	20240426	33150	-28.05	20231114	19250	23.90	20230817	2.60	N	001530	500	132 억	939854	N	N	0	N	N
50	20240523	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	-400	5	-1.62	1168030000	47631	126.41	24600	24850	24350	32150	17350	24750	24523.14	3.75	-4941	25616	25182	24916	24482	24216	25050	24350	133	7400	500	17820	50	1	25215672	6140	199.59	0.99	12	0.19	122.00	24509.00	32900	20240222	-25.99	18759	20230516	29.80	32900	-25.99	20240222	23450	3.84	20240426	33150	-26.55	20231114	19250	26.49	20230817	2.66	N	001530	500	132 억	944494	N	N	0	N	N
51	20240523	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	-200	5	-0.81	991249800	40384	107.18	24600	24850	24400	32150	17350	24750	24545.61	3.75	-1244	25616	25182	24916	24482	24216	25050	24350	133	7400	500	17820	50	1	25215672	6190	201.23	1.00	12	0.16	122.00	24509.00	32900	20240222	-25.38	18759	20230516	30.87	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19250	27.53	20230817	2.66	N	001530	500	132 억	944494	N	N	0	N	N
52	20240523	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-250	5	-1.01	883284850	35975	95.48	24600	24850	24400	32150	17350	24750	24552.74	3.75	222	25616	25182	24916	24482	24216	25050	24350	133	7400	500	17820	50	1	25215672	6178	200.82	1.00	12	0.14	122.00	24509.00	32900	20240222	-25.53	18759	20230516	30.60	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.66	N	001530	500	132 억	944494	N	N	0	N	N
53	20240523	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-250	5	-1.01	741649200	30182	80.10	24600	24850	24400	32150	17350	24750	24572.57	3.75	1186	25616	25182	24916	24482	24216	25050	24350	133	7400	500	17820	50	1	25215672	6178	200.82	1.00	12	0.12	122.00	24509.00	32900	20240222	-25.53	18759	20230516	30.60	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.66	N	001530	500	132 억	944494	N	N	0	N	N
54	20240523	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	-300	5	-1.21	538315350	21897	58.11	24600	24850	24400	32150	17350	24750	24583.98	3.75	-539	25616	25182	24916	24482	24216	25050	24350	133	7400	500	17820	50	1	25215672	6165	200.41	1.00	12	0.09	122.00	24509.00	32900	20240222	-25.68	18759	20230516	30.34	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19250	27.01	20230817	2.66	N	001530	500	132 억	944494	N	N	0	N	N
55	20240523	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-250	5	-1.01	413279950	16781	44.54	24600	24850	24450	32150	17350	24750	24627.85	3.75	2309	25616	25182	24916	24482	24216	25050	24350	133	7400	500	17820	50	1	25215672	6178	200.82	1.00	12	0.07	122.00	24509.00	32900	20240222	-25.53	18759	20230516	30.60	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.66	N	001530	500	132 억	944494	N	N	0	N	N
56	20240523	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-250	5	-1.01	370611500	15039	39.91	24600	24850	24450	32150	17350	24750	24643.36	3.75	2602	25616	25182	24916	24482	24216	25050	24350	133	7400	500	17820	50	1	25215672	6178	200.82	1.00	12	0.06	122.00	24509.00	32900	20240222	-25.53	18759	20230516	30.60	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19250	27.27	20230817	2.66	N	001530	500	132 억	944494	N	N	0	N	N
57	20240523	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	50	2	0.20	164211900	6635	17.61	24600	24850	24600	32150	17350	24750	24749.34	3.75	-40	25616	25182	24916	24482	24216	25050	24350	133	7400	500	17820	50	1	25215672	6253	203.28	1.01	12	0.03	122.00	24509.00	32900	20240222	-24.62	18759	20230516	32.20	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.66	N	001530	500	132 억	944494	N	N	0	N	N
58	20240522	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	-50	5	-0.20	937561350	37619	59.66	24950	25350	24650	32200	17400	24800	24922.59	3.77	-8183	25400	25100	24700	24400	24000	24900	24200	133	7400	500	17850	50	1	25215672	6241	202.87	1.01	12	0.15	122.00	24509.00	32900	20240222	-24.77	18759	20230516	31.94	32900	-24.77	20240222	23450	5.54	20240426	33150	-25.34	20231114	19250	28.57	20230817	2.67	N	001530	500	132 억	950985	N	N	5	N	N
59	20240522	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-100	5	-0.40	827327750	33165	52.60	24950	25350	24650	32200	17400	24800	24945.81	3.77	-6187	25400	25100	24700	24400	24000	24900	24200	133	7400	500	17850	50	1	25215672	6228	202.46	1.01	12	0.13	122.00	24509.00	32900	20240222	-24.92	18759	20230516	31.67	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19250	28.31	20230817	2.67	N	001530	500	132 억	950985	N	N	5	N	N
60	20240522	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-100	5	-0.40	697088950	27892	44.24	24950	25350	24650	32200	17400	24800	24992.43	3.77	-2751	25400	25100	24700	24400	24000	24900	24200	133	7400	500	17850	50	1	25215672	6228	202.46	1.01	12	0.11	122.00	24509.00	32900	20240222	-24.92	18759	20230516	31.67	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19250	28.31	20230817	2.67	N	001530	500	132 억	950985	N	N	5	N	N
61	20240522	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	0	3	0.00	622338700	24872	39.45	24950	25350	24650	32200	17400	24800	25021.66	3.77	-2039	25400	25100	24700	24400	24000	24900	24200	133	7400	500	17850	50	1	25215672	6253	203.28	1.01	12	0.10	122.00	24509.00	32900	20240222	-24.62	18759	20230516	32.20	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.67	N	001530	500	132 억	950985	N	N	5	N	N
62	20240522	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	150	2	0.60	585686250	23400	37.11	24950	25350	24650	32200	17400	24800	25029.33	3.77	-895	25400	25100	24700	24400	24000	24900	24200	133	7400	500	17850	50	1	25215672	6291	204.51	1.02	12	0.09	122.00	24509.00	32900	20240222	-24.16	18759	20230516	33.00	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.67	N	001530	500	132 억	950985	N	N	5	N	N
63	20240522	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	150	2	0.60	556126300	22216	35.23	24950	25350	24650	32200	17400	24800	25032.69	3.77	-842	25400	25100	24700	24400	24000	24900	24200	133	7400	500	17850	50	1	25215672	6291	204.51	1.02	12	0.09	122.00	24509.00	32900	20240222	-24.16	18759	20230516	33.00	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19250	29.61	20230817	2.67	N	001530	500	132 억	950985	N	N	5	N	N
64	20240522	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	50	2	0.20	392574150	15650	24.82	24950	25350	24800	32200	17400	24800	25084.61	3.77	-1510	25400	25100	24700	24400	24000	24900	24200	133	7400	500	17850	50	1	25215672	6266	203.69	1.01	12	0.06	122.00	24509.00	32900	20240222	-24.47	18759	20230516	32.47	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.67	N	001530	500	132 억	950985	N	N	5	N	N
65	20240522	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	200	2	0.81	241416950	9586	15.20	24950	25350	24900	32200	17400	24800	25184.33	3.77	700	25400	25100	24700	24400	24000	24900	24200	133	7400	500	17850	50	1	25215672	6304	204.92	1.02	12	0.04	122.00	24509.00	32900	20240222	-24.01	18759	20230516	33.27	32900	-24.01	20240222	23450	6.61	20240426	33150	-24.59	20231114	19250	29.87	20230817	2.67	N	001530	500	132 억	950985	N	N	5	N	N
66	20240521	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	50	2	0.20	1552293800	63043	136.77	24950	25000	24300	32150	17350	24750	24622.77	3.73	7706	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6253	203.28	1.01	12	0.25	122.00	24509.00	32900	20240222	-24.62	18759	20230516	32.20	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.67	N	001530	500	132 억	939882	N	N	5	N	N
67	20240521	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	100	2	0.40	1438938800	58473	126.85	24950	25000	24300	32150	17350	24750	24608.59	3.73	7403	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6266	203.69	1.01	12	0.23	122.00	24509.00	32900	20240222	-24.47	18759	20230516	32.47	32900	-24.47	20240222	23450	5.97	20240426	33150	-25.04	20231114	19250	29.09	20230817	2.67	N	001530	500	132 억	939882	N	N	6	N	N
68	20240521	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	0	3	0.00	1372969500	55813	121.08	24950	25000	24300	32150	17350	24750	24599.44	3.73	6716	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6241	202.87	1.01	12	0.22	122.00	24509.00	32900	20240222	-24.77	18759	20230516	31.94	32900	-24.77	20240222	23450	5.54	20240426	33150	-25.34	20231114	19250	28.57	20230817	2.67	N	001530	500	132 억	939882	N	N	6	N	N
69	20240521	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-150	5	-0.61	1210616250	49243	106.83	24950	25000	24300	32150	17350	24750	24584.52	3.73	4925	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6203	201.64	1.00	12	0.20	122.00	24509.00	32900	20240222	-25.23	18759	20230516	31.14	32900	-25.23	20240222	23450	4.90	20240426	33150	-25.79	20231114	19250	27.79	20230817	2.67	N	001530	500	132 억	939882	N	N	6	N	N
70	20240521	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	-200	5	-0.81	779283550	31609	68.57	24950	25000	24350	32150	17350	24750	24653.83	3.73	2155	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6190	201.23	1.00	12	0.13	122.00	24509.00	32900	20240222	-25.38	18759	20230516	30.87	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19250	27.53	20230817	2.67	N	001530	500	132 억	939882	N	N	6	N	N
71	20240521	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-100	5	-0.40	322617000	13001	28.20	24950	25000	24600	32150	17350	24750	24814.81	3.73	-394	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6216	202.05	1.01	12	0.05	122.00	24509.00	32900	20240222	-25.08	18759	20230516	31.40	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19250	28.05	20230817	2.67	N	001530	500	132 억	939882	N	N	6	N	N
72	20240521	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-50	5	-0.20	284115650	11441	24.82	24950	25000	24600	32150	17350	24750	24833.15	3.73	40	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6228	202.46	1.01	12	0.05	122.00	24509.00	32900	20240222	-24.92	18759	20230516	31.67	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19250	28.31	20230817	2.67	N	001530	500	132 억	939882	N	N	6	N	N
73	20240521	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-50	5	-0.20	69569150	2790	6.05	24950	24950	24700	32150	17350	24750	24935.51	3.73	-177	25050	24900	24650	24500	24250	24975	24575	133	7400	500	17820	50	1	25215672	6228	202.46	1.01	12	0.01	122.00	24509.00	32900	20240222	-24.92	18759	20230516	31.67	32900	-24.92	20240222	23450	5.33	20240426	33150	-25.49	20231114	19250	28.31	20230817	2.67	N	001530	500	132 억	939882	N	N	6	N	N
74	20240517	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	150	2	0.61	2090543050	84878	208.26	24400	25000	24300	31750	17150	24450	24629.98	3.68	10025	24850	24650	24450	24250	24050	24750	24350	133	7300	500	17600	50	1	25215672	6203	201.64	1.00	12	0.34	122.00	24509.00	32900	20240222	-25.23	18759	20230516	31.14	32900	-25.23	20240222	23450	4.90	20240426	33150	-25.79	20231114	19250	27.79	20230817	2.68	N	001530	500	132 억	927134	N	N	1	N	N
75	20240517	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	0	3	0.00	1980466600	80398	197.27	24400	25000	24300	31750	17150	24450	24633.28	3.68	11467	24850	24650	24450	24250	24050	24750	24350	133	7300	500	17600	50	1	25215672	6165	200.41	1.00	12	0.32	122.00	24509.00	32900	20240222	-25.68	18759	20230516	30.34	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19250	27.01	20230817	2.68	N	001530	500	132 억	927134	N	N	3	N	N
76	20240517	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	0	3	0.00	1917330850	77811	190.92	24400	25000	24300	31750	17150	24450	24640.87	3.68	11409	24850	24650	24450	24250	24050	24750	24350	133	7300	500	17600	50	1	25215672	6165	200.41	1.00	12	0.31	122.00	24509.00	32900	20240222	-25.68	18759	20230516	30.34	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19250	27.01	20230817	2.68	N	001530	500	132 억	927134	N	N	3	N	N
77	20240517	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	-50	5	-0.20	1873503850	76018	186.52	24400	25000	24300	31750	17150	24450	24645.53	3.68	11838	24850	24650	24450	24250	24050	24750	24350	133	7300	500	17600	50	1	25215672	6153	200.00	1.00	12	0.30	122.00	24509.00	32900	20240222	-25.84	18759	20230516	30.07	32900	-25.84	20240222	23450	4.05	20240426	33150	-26.40	20231114	19250	26.75	20230817	2.68	N	001530	500	132 억	927134	N	N	3	N	N
78	20240517	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	0	3	0.00	1807880600	73332	179.93	24400	25000	24300	31750	17150	24450	24653.37	3.68	11854	24850	24650	24450	24250	24050	24750	24350	133	7300	500	17600	50	1	25215672	6165	200.41	1.00	12	0.29	122.00	24509.00	32900	20240222	-25.68	18759	20230516	30.34	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19250	27.01	20230817	2.68	N	001530	500	132 억	927134	N	N	3	N	N
79	20240517	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	200	2	0.82	1745251950	70779	173.67	24400	25000	24300	31750	17150	24450	24657.77	3.68	11919	24850	24650	24450	24250	24050	24750	24350	133	7300	500	17600	50	1	25215672	6216	202.05	1.01	12	0.28	122.00	24509.00	32900	20240222	-25.08	18759	20230516	31.40	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19250	28.05	20230817	2.68	N	001530	500	132 억	927134	N	N	3	N	N
80	20240517	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	350	2	1.43	1658207950	67257	165.02	24400	25000	24300	31750	17150	24450	24654.80	3.68	13299	24850	24650	24450	24250	24050	24750	24350	133	7300	500	17600	50	1	25215672	6253	203.28	1.01	12	0.27	122.00	24509.00	32900	20240222	-24.62	18759	20230516	32.20	32900	-24.62	20240222	23450	5.76	20240426	33150	-25.19	20231114	19250	28.83	20230817	2.68	N	001530	500	132 억	927134	N	N	3	N	N
81	20240517	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	-150	5	-0.61	491370000	20069	49.24	24400	24500	24300	31750	17150	24450	24484.03	3.68	-62	24850	24650	24450	24250	24050	24750	24350	133	7300	500	17600	50	1	25215672	6127	199.18	0.99	12	0.08	122.00	24509.00	32900	20240222	-26.14	18759	20230516	29.54	32900	-26.14	20240222	23450	3.62	20240426	33150	-26.70	20231114	19250	26.23	20230817	2.68	N	001530	500	132 억	927134	N	N	3	N	N
82	20240516	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	50	2	0.20	985606350	40350	100.97	24400	24650	24250	31700	17100	24400	24426.11	3.66	3640	25200	24800	24600	24200	24000	24700	24100	133	7300	500	17560	50	1	25215672	6165	200.41	1.00	12	0.16	122.00	24509.00	32900	20240222	-25.68	18759	20230516	30.34	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19120	27.88	20230516	2.66	N	001530	500	132 억	923368	N	N	3	N	N
83	20240516	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	-100	5	-0.41	820050000	33567	84.00	24400	24650	24250	31700	17100	24400	24430.24	3.66	3450	25200	24800	24600	24200	24000	24700	24100	133	7300	500	17560	50	1	25215672	6127	199.18	0.99	12	0.13	122.00	24509.00	32900	20240222	-26.14	18759	20230516	29.54	32900	-26.14	20240222	23450	3.62	20240426	33150	-26.70	20231114	19120	27.09	20230516	2.66	N	001530	500	132 억	923368	N	N	6	N	N
84	20240516	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	0	3	0.00	695849150	28463	71.22	24400	24650	24350	31700	17100	24400	24447.50	3.66	3112	25200	24800	24600	24200	24000	24700	24100	133	7300	500	17560	50	1	25215672	6153	200.00	1.00	12	0.11	122.00	24509.00	32900	20240222	-25.84	18759	20230516	30.07	32900	-25.84	20240222	23450	4.05	20240426	33150	-26.40	20231114	19120	27.62	20230516	2.66	N	001530	500	132 억	923368	N	N	6	N	N
85	20240516	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	100	2	0.41	402560500	16446	41.15	24400	24650	24350	31700	17100	24400	24477.71	3.66	2761	25200	24800	24600	24200	24000	24700	24100	133	7300	500	17560	50	1	25215672	6178	200.82	1.00	12	0.07	122.00	24509.00	32900	20240222	-25.53	18759	20230516	30.60	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19120	28.14	20230516	2.66	N	001530	500	132 억	923368	N	N	6	N	N
86	20240516	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	150	2	0.61	322301900	13170	32.96	24400	24650	24350	31700	17100	24400	24472.43	3.66	1381	25200	24800	24600	24200	24000	24700	24100	133	7300	500	17560	50	1	25215672	6190	201.23	1.00	12	0.05	122.00	24509.00	32900	20240222	-25.38	18759	20230516	30.87	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19120	28.40	20230516	2.66	N	001530	500	132 억	923368	N	N	6	N	N
87	20240516	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	200	2	0.82	244629600	10001	25.03	24400	24650	24350	31700	17100	24400	24460.51	3.66	1404	25200	24800	24600	24200	24000	24700	24100	133	7300	500	17560	50	1	25215672	6203	201.64	1.00	12	0.04	122.00	24509.00	32900	20240222	-25.23	18759	20230516	31.14	32900	-25.23	20240222	23450	4.90	20240426	33150	-25.79	20231114	19120	28.66	20230516	2.66	N	001530	500	132 억	923368	N	N	6	N	N
88	20240516	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	50	2	0.20	200368100	8196	20.51	24400	24600	24350	31700	17100	24400	24447.06	3.66	940	25200	24800	24600	24200	24000	24700	24100	133	7300	500	17560	50	1	25215672	6165	200.41	1.00	12	0.03	122.00	24509.00	32900	20240222	-25.68	18759	20230516	30.34	32900	-25.68	20240222	23450	4.26	20240426	33150	-26.24	20231114	19120	27.88	20230516	2.66	N	001530	500	132 억	923368	N	N	6	N	N
89	20240516	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	150	2	0.61	77982700	3196	8.00	24400	24550	24400	31700	17100	24400	24400.09	3.66	351	25200	24800	24600	24200	24000	24700	24100	133	7300	500	17560	50	1	25215672	6190	201.23	1.00	12	0.01	122.00	24509.00	32900	20240222	-25.38	18759	20230516	30.87	32900	-25.38	20240222	23450	4.69	20240426	33150	-25.94	20231114	19120	28.40	20230516	2.66	N	001530	500	132 억	923368	N	N	6	N	N
90	20240514	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	-500	5	-2.01	978248200	39812	78.49	24700	25000	24400	32350	17450	24900	24571.74	3.70	-9329	25733	25316	25083	24666	24433	25200	24550	133	7450	500	17920	50	1	25215672	6153	200.00	1.00	12	0.16	122.00	24509.00	32900	20240222	-25.84	18759	20230516	30.07	32900	-25.84	20240222	23450	4.05	20240426	33150	-26.40	20231114	19120	27.62	20230516	2.62	N	001530	500	132 억	932777	N	N	6	N	N
91	20240514	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	-400	5	-1.61	721514700	29307	57.78	24700	25000	24450	32350	17450	24900	24619.19	3.70	-6588	25733	25316	25083	24666	24433	25200	24550	133	7450	500	17920	50	1	25215672	6178	200.82	1.00	12	0.12	122.00	24509.00	32900	20240222	-25.53	18759	20230516	30.60	32900	-25.53	20240222	23450	4.48	20240426	33150	-26.09	20231114	19120	28.14	20230516	2.62	N	001530	500	132 억	932777	N	N	8	N	N
92	20240514	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-250	5	-1.00	538891700	21868	43.11	24700	25000	24450	32350	17450	24900	24642.93	3.70	-5857	25733	25316	25083	24666	24433	25200	24550	133	7450	500	17920	50	1	25215672	6216	202.05	1.01	12	0.09	122.00	24509.00	32900	20240222	-25.08	18759	20230516	31.40	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19120	28.92	20230516	2.62	N	001530	500	132 억	932777	N	N	8	N	N
93	20240514	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-300	5	-1.20	500143850	20294	40.01	24700	25000	24450	32350	17450	24900	24644.91	3.70	-5665	25733	25316	25083	24666	24433	25200	24550	133	7450	500	17920	50	1	25215672	6203	201.64	1.00	12	0.08	122.00	24509.00	32900	20240222	-25.23	18759	20230516	31.14	32900	-25.23	20240222	23450	4.90	20240426	33150	-25.79	20231114	19120	28.66	20230516	2.62	N	001530	500	132 억	932777	N	N	8	N	N
94	20240514	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-250	5	-1.00	407349300	16527	32.58	24700	25000	24450	32350	17450	24900	24647.50	3.70	-5539	25733	25316	25083	24666	24433	25200	24550	133	7450	500	17920	50	1	25215672	6216	202.05	1.01	12	0.07	122.00	24509.00	32900	20240222	-25.08	18759	20230516	31.40	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19120	28.92	20230516	2.62	N	001530	500	132 억	932777	N	N	8	N	N
95	20240514	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-250	5	-1.00	376034800	15259	30.08	24700	25000	24450	32350	17450	24900	24643.48	3.70	-4934	25733	25316	25083	24666	24433	25200	24550	133	7450	500	17920	50	1	25215672	6216	202.05	1.01	12	0.06	122.00	24509.00	32900	20240222	-25.08	18759	20230516	31.40	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19120	28.92	20230516	2.62	N	001530	500	132 억	932777	N	N	8	N	N
96	20240514	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-250	5	-1.00	261224350	10595	20.89	24700	25000	24450	32350	17450	24900	24655.44	3.70	-4109	25733	25316	25083	24666	24433	25200	24550	133	7450	500	17920	50	1	25215672	6216	202.05	1.01	12	0.04	122.00	24509.00	32900	20240222	-25.08	18759	20230516	31.40	32900	-25.08	20240222	23450	5.12	20240426	33150	-25.64	20231114	19120	28.92	20230516	2.62	N	001530	500	132 억	932777	N	N	8	N	N
97	20240514	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	50	2	0.20	5906950	239	0.47	24700	25000	24700	32350	17450	24900	24715.27	3.70	-62	25733	25316	25083	24666	24433	25200	24550	133	7450	500	17920	50	1	25215672	6291	204.51	1.02	12	0.00	122.00	24509.00	32900	20240222	-24.16	18759	20230516	33.00	32900	-24.16	20240222	23450	6.40	20240426	33150	-24.74	20231114	19120	30.49	20230516	2.62	N	001530	500	132 억	932777	N	N	8	N	N
98	20240513	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-800	5	-3.11	1257479300	50167	107.67	25450	25500	24850	33400	18000	25700	25066.34	3.75	-9847	26233	25966	25533	25266	24833	25750	25050	133	7700	500	18500	50	1	25215672	6279	204.10	1.02	12	0.20	122.00	24509.00	32900	20240222	-24.32	18759	20230516	32.74	32900	-24.32	20240222	23450	6.18	20240426	33150	-24.89	20231114	19120	30.23	20230516	2.62	N	001530	500	132 억	944476	N	N	8	N	N
99	20240513	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	-700	5	-2.72	858063000	34174	73.35	25450	25500	25000	33400	18000	25700	25108.51	3.75	-6137	26233	25966	25533	25266	24833	25750	25050	133	7700	500	18500	50	1	25215672	6304	204.92	1.02	12	0.14	122.00	24509.00	32900	20240222	-24.01	18759	20230516	33.27	32900	-24.01	20240222	23450	6.61	20240426	33150	-24.59	20231114	19120	30.75	20230516	2.62	N	001530	500	132 억	944476	N	N	4	N	N
100	20240513	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	-550	5	-2.14	684229900	27241	58.47	25450	25500	25000	33400	18000	25700	25117.48	3.75	-4247	26233	25966	25533	25266	24833	25750	25050	133	7700	500	18500	50	1	25215672	6342	206.15	1.03	12	0.11	122.00	24509.00	32900	20240222	-23.56	18759	20230516	34.07	32900	-23.56	20240222	23450	7.25	20240426	33150	-24.13	20231114	19120	31.54	20230516	2.62	N	001530	500	132 억	944476	N	N	4	N	N
101	20240513	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	-500	5	-1.95	668553050	26618	57.13	25450	25500	25000	33400	18000	25700	25116.40	3.75	-4094	26233	25966	25533	25266	24833	25750	25050	133	7700	500	18500	50	1	25215672	6354	206.56	1.03	12	0.11	122.00	24509.00	32900	20240222	-23.40	18759	20230516	34.34	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19120	31.80	20230516	2.62	N	001530	500	132 억	944476	N	N	4	N	N
102	20240513	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25100	-600	5	-2.33	606192600	24142	51.82	25450	25500	25000	33400	18000	25700	25109.26	3.75	-3266	26233	25966	25533	25266	24833	25750	25050	133	7700	500	18500	50	1	25215672	6329	205.74	1.02	12	0.10	122.00	24509.00	32900	20240222	-23.71	18759	20230516	33.80	32900	-23.71	20240222	23450	7.04	20240426	33150	-24.28	20231114	19120	31.28	20230516	2.62	N	001530	500	132 억	944476	N	N	4	N	N
103	20240513	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25050	-650	5	-2.53	553568000	22040	47.30	25450	25500	25000	33400	18000	25700	25116.30	3.75	-2984	26233	25966	25533	25266	24833	25750	25050	133	7700	500	18500	50	1	25215672	6317	205.33	1.02	12	0.09	122.00	24509.00	32900	20240222	-23.86	18759	20230516	33.54	32900	-23.86	20240222	23450	6.82	20240426	33150	-24.43	20231114	19120	31.01	20230516	2.62	N	001530	500	132 억	944476	N	N	4	N	N
104	20240513	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25200	-500	5	-1.95	184894700	7329	15.73	25450	25500	25150	33400	18000	25700	25227.31	3.75	-1724	26233	25966	25533	25266	24833	25750	25050	133	7700	500	18500	50	1	25215672	6354	206.56	1.03	12	0.03	122.00	24509.00	32900	20240222	-23.40	18759	20230516	34.34	32900	-23.40	20240222	23450	7.46	20240426	33150	-23.98	20231114	19120	31.80	20230516	2.62	N	001530	500	132 억	944476	N	N	4	N	N
105	20240513	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25400	-300	5	-1.17	2365750	93	0.20	25450	25500	25400	33400	18000	25700	25413.53	3.75	3	26233	25966	25533	25266	24833	25750	25050	133	7700	500	18500	50	1	25215672	6405	208.20	1.04	12	0.00	122.00	24509.00	32900	20240222	-22.80	18759	20230516	35.40	32900	-22.80	20240222	23450	8.32	20240426	33150	-23.38	20231114	19120	32.85	20230516	2.62	N	001530	500	132 억	944476	N	N	4	N	N
106	20240510	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25700	-50	5	-0.19	1181015600	46478	108.95	25750	25800	25100	33450	18050	25750	25410.21	3.80	-13601	26183	25966	25833	25616	25483	25900	25550	133	7700	500	18540	50	1	25215672	6480	210.66	1.05	12	0.18	122.00	24509.00	32900	20240222	-21.88	18759	20230516	37.00	32900	-21.88	20240222	23450	9.59	20240426	33150	-22.47	20231114	19120	34.41	20230516	2.63	N	001530	500	132 억	959346	N	N	4	N	N
107	20240510	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	-200	5	-0.78	847593900	33452	78.42	25750	25800	25100	33450	18050	25750	25337.62	3.80	-12520	26183	25966	25833	25616	25483	25900	25550	133	7700	500	18540	50	1	25215672	6443	209.43	1.04	12	0.13	122.00	24509.00	32900	20240222	-22.34	18759	20230516	36.20	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19120	33.63	20230516	2.63	N	001530	500	132 억	959346	N	N	0	N	N
108	20240510	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25400	-350	5	-1.36	620953100	24543	57.53	25750	25800	25100	33450	18050	25750	25300.62	3.80	-11320	26183	25966	25833	25616	25483	25900	25550	133	7700	500	18540	50	1	25215672	6405	208.20	1.04	12	0.10	122.00	24509.00	32900	20240222	-22.80	18759	20230516	35.40	32900	-22.80	20240222	23450	8.32	20240426	33150	-23.38	20231114	19120	32.85	20230516	2.63	N	001530	500	132 억	959346	N	N	0	N	N
109	20240510	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	-450	5	-1.75	424257050	16739	39.24	25750	25800	25100	33450	18050	25750	25345.42	3.80	-7153	26183	25966	25833	25616	25483	25900	25550	133	7700	500	18540	50	1	25215672	6380	207.38	1.03	12	0.07	122.00	24509.00	32900	20240222	-23.10	18759	20230516	34.87	32900	-23.10	20240222	23450	7.89	20240426	33150	-23.68	20231114	19120	32.32	20230516	2.63	N	001530	500	132 억	959346	N	N	0	N	N
110	20240510	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25300	-450	5	-1.75	361343750	14251	33.41	25750	25800	25100	33450	18050	25750	25355.68	3.80	-7882	26183	25966	25833	25616	25483	25900	25550	133	7700	500	18540	50	1	25215672	6380	207.38	1.03	12	0.06	122.00	24509.00	32900	20240222	-23.10	18759	20230516	34.87	32900	-23.10	20240222	23450	7.89	20240426	33150	-23.68	20231114	19120	32.32	20230516	2.63	N	001530	500	132 억	959346	N	N	0	N	N
111	20240510	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	-600	5	-2.33	278876450	10985	25.75	25750	25800	25150	33450	18050	25750	25387.02	3.80	-6504	26183	25966	25833	25616	25483	25900	25550	133	7700	500	18540	50	1	25215672	6342	206.15	1.03	12	0.04	122.00	24509.00	32900	20240222	-23.56	18759	20230516	34.07	32900	-23.56	20240222	23450	7.25	20240426	33150	-24.13	20231114	19120	31.54	20230516	2.63	N	001530	500	132 억	959346	N	N	0	N	N
112	20240510	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25400	-350	5	-1.36	137215550	5378	12.61	25750	25800	25350	33450	18050	25750	25514.23	3.80	-3493	26183	25966	25833	25616	25483	25900	25550	133	7700	500	18540	50	1	25215672	6405	208.20	1.04	12	0.02	122.00	24509.00	32900	20240222	-22.80	18759	20230516	35.40	32900	-22.80	20240222	23450	8.32	20240426	33150	-23.38	20231114	19120	32.85	20230516	2.63	N	001530	500	132 억	959346	N	N	0	N	N
113	20240510	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	0	3	0.00	566500	22	0.05	25750	25750	25750	33450	18050	25750	25750.00	3.80	9	26183	25966	25833	25616	25483	25900	25550	133	7700	500	18540	50	1	25215672	6493	211.07	1.05	12	0.00	122.00	24509.00	32900	20240222	-21.73	18759	20230516	37.27	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19120	34.68	20230516	2.63	N	001530	500	132 억	959346	N	N	0	N	N
114	20240509	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	-250	5	-0.96	1101374850	42658	73.54	26000	26050	25700	33800	18200	26000	25818.69	3.78	3358	26366	26182	25866	25682	25366	26275	25775	133	7800	500	18720	50	1	25215672	6493	211.07	1.05	12	0.17	122.00	24509.00	32900	20240222	-21.73	18759	20230516	37.27	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19120	34.68	20230516	2.59	N	001530	500	132 억	954221	N	N	0	N	N
115	20240509	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	-250	5	-0.96	899542400	34820	60.03	26000	26050	25750	33800	18200	26000	25834.04	3.78	6137	26366	26182	25866	25682	25366	26275	25775	133	7800	500	18720	50	1	25215672	6493	211.07	1.05	12	0.14	122.00	24509.00	32900	20240222	-21.73	18759	20230516	37.27	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19120	34.68	20230516	2.59	N	001530	500	132 억	954221	N	N	0	N	N
116	20240509	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	-200	5	-0.77	771858000	29867	51.49	26000	26050	25750	33800	18200	26000	25843.13	3.78	6672	26366	26182	25866	25682	25366	26275	25775	133	7800	500	18720	50	1	25215672	6506	211.48	1.05	12	0.12	122.00	24509.00	32900	20240222	-21.58	18759	20230516	37.53	32900	-21.58	20240222	23450	10.02	20240426	33150	-22.17	20231114	19120	34.94	20230516	2.59	N	001530	500	132 억	954221	N	N	0	N	N
117	20240509	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	-200	5	-0.77	617970150	23902	41.21	26000	26050	25750	33800	18200	26000	25854.29	3.78	5732	26366	26182	25866	25682	25366	26275	25775	133	7800	500	18720	50	1	25215672	6506	211.48	1.05	12	0.09	122.00	24509.00	32900	20240222	-21.58	18759	20230516	37.53	32900	-21.58	20240222	23450	10.02	20240426	33150	-22.17	20231114	19120	34.94	20230516	2.59	N	001530	500	132 억	954221	N	N	0	N	N
118	20240509	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	-200	5	-0.77	502346250	19423	33.49	26000	26050	25750	33800	18200	26000	25863.42	3.78	3459	26366	26182	25866	25682	25366	26275	25775	133	7800	500	18720	50	1	25215672	6506	211.48	1.05	12	0.08	122.00	24509.00	32900	20240222	-21.58	18759	20230516	37.53	32900	-21.58	20240222	23450	10.02	20240426	33150	-22.17	20231114	19120	34.94	20230516	2.59	N	001530	500	132 억	954221	N	N	0	N	N
119	20240509	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25900	-100	5	-0.38	390574400	15098	26.03	26000	26050	25750	33800	18200	26000	25869.22	3.78	3201	26366	26182	25866	25682	25366	26275	25775	133	7800	500	18720	50	1	25215672	6531	212.30	1.06	12	0.06	122.00	24509.00	32900	20240222	-21.28	18759	20230516	38.07	32900	-21.28	20240222	23450	10.45	20240426	33150	-21.87	20231114	19120	35.46	20230516	2.59	N	001530	500	132 억	954221	N	N	0	N	N
120	20240509	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25900	-100	5	-0.38	232201600	8982	15.49	26000	26050	25750	33800	18200	26000	25851.77	3.78	1088	26366	26182	25866	25682	25366	26275	25775	133	7800	500	18720	50	1	25215672	6531	212.30	1.06	12	0.04	122.00	24509.00	32900	20240222	-21.28	18759	20230516	38.07	32900	-21.28	20240222	23450	10.45	20240426	33150	-21.87	20231114	19120	35.46	20230516	2.59	N	001530	500	132 억	954221	N	N	0	N	N
121	20240509	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26050	50	2	0.19	754050	29	0.05	26000	26050	25950	33800	18200	26000	26002.27	3.78	7	26366	26182	25866	25682	25366	26275	25775	133	7800	500	18720	50	1	25215672	6569	213.52	1.06	12	0.00	122.00	24509.00	32900	20240222	-20.82	18759	20230516	38.87	32900	-20.82	20240222	23450	11.09	20240426	33150	-21.42	20231114	19120	36.24	20230516	2.59	N	001530	500	132 억	954221	N	N	0	N	N
122	20240508	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26000	50	2	0.19	1490160750	57848	73.31	25950	26050	25550	33700	18200	25950	25759.92	3.68	18681	26783	26366	25983	25566	25183	26175	25375	133	7750	500	18680	50	1	25215672	6556	213.11	1.06	12	0.23	122.00	24509.00	32900	20240222	-20.97	18759	20230516	38.60	32900	-20.97	20240222	23450	10.87	20240426	33150	-21.57	20231114	19120	35.98	20230516	2.59	N	001530	500	132 억	927703	N	N	0	N	N
123	20240508	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25850	-100	5	-0.39	1278068100	49675	62.95	25950	25950	25550	33700	18200	25950	25728.60	3.68	17101	26783	26366	25983	25566	25183	26175	25375	133	7750	500	18680	50	1	25215672	6518	211.89	1.05	12	0.20	122.00	24509.00	32900	20240222	-21.43	18759	20230516	37.80	32900	-21.43	20240222	23450	10.23	20240426	33150	-22.02	20231114	19120	35.20	20230516	2.59	N	001530	500	132 억	927703	N	N	0	N	N
124	20240508	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	-150	5	-0.58	1084154100	42186	53.46	25950	25950	25550	33700	18200	25950	25699.38	3.68	12598	26783	26366	25983	25566	25183	26175	25375	133	7750	500	18680	50	1	25215672	6506	211.48	1.05	12	0.17	122.00	24509.00	32900	20240222	-21.58	18759	20230516	37.53	32900	-21.58	20240222	23450	10.02	20240426	33150	-22.17	20231114	19120	34.94	20230516	2.59	N	001530	500	132 억	927703	N	N	0	N	N
125	20240508	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25700	-250	5	-0.96	870348200	33900	42.96	25950	25950	25550	33700	18200	25950	25673.99	3.68	8002	26783	26366	25983	25566	25183	26175	25375	133	7750	500	18680	50	1	25215672	6480	210.66	1.05	12	0.13	122.00	24509.00	32900	20240222	-21.88	18759	20230516	37.00	32900	-21.88	20240222	23450	9.59	20240426	33150	-22.47	20231114	19120	34.41	20230516	2.59	N	001530	500	132 억	927703	N	N	0	N	N
126	20240508	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	-300	5	-1.16	681425000	26543	33.64	25950	25950	25550	33700	18200	25950	25672.49	3.68	4034	26783	26366	25983	25566	25183	26175	25375	133	7750	500	18680	50	1	25215672	6468	210.25	1.05	12	0.11	122.00	24509.00	32900	20240222	-22.04	18759	20230516	36.73	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19120	34.15	20230516	2.59	N	001530	500	132 억	927703	N	N	0	N	N
127	20240508	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25550	-400	5	-1.54	471634500	18363	23.27	25950	25950	25550	33700	18200	25950	25683.96	3.68	1144	26783	26366	25983	25566	25183	26175	25375	133	7750	500	18680	50	1	25215672	6443	209.43	1.04	12	0.07	122.00	24509.00	32900	20240222	-22.34	18759	20230516	36.20	32900	-22.34	20240222	23450	8.96	20240426	33150	-22.93	20231114	19120	33.63	20230516	2.59	N	001530	500	132 억	927703	N	N	0	N	N
128	20240508	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	-300	5	-1.16	196703350	7637	9.68	25950	25950	25650	33700	18200	25950	25756.63	3.68	-1814	26783	26366	25983	25566	25183	26175	25375	133	7750	500	18680	50	1	25215672	6468	210.25	1.05	12	0.03	122.00	24509.00	32900	20240222	-22.04	18759	20230516	36.73	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19120	34.15	20230516	2.59	N	001530	500	132 억	927703	N	N	0	N	N
129	20240508	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25950	0	3	0.00	129750	5	0.01	25950	25950	25950	33700	18200	25950	25950.00	3.68	0	26783	26366	25983	25566	25183	26175	25375	133	7750	500	18680	50	1	25215672	6543	212.70	1.06	12	0.00	122.00	24509.00	32900	20240222	-21.12	18759	20230516	38.33	32900	-21.12	20240222	23450	10.66	20240426	33150	-21.72	20231114	19120	35.72	20230516	2.59	N	001530	500	132 억	927703	N	N	0	N	N
130	20240503	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26000	200	2	0.78	939747300	36333	69.54	25800	26350	25600	33500	18100	25800	25864.84	3.74	-3474	26133	25966	25733	25566	25333	26050	25650	133	7700	500	18570	50	1	25215672	6556	213.11	1.06	12	0.14	122.00	24509.00	32900	20240222	-20.97	18759	20230516	38.60	32900	-20.97	20240222	23450	10.87	20240426	33150	-21.57	20231114	19120	35.98	20230516	2.60	N	001530	500	132 억	943359	N	N	1	N	N
131	20240503	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25850	50	2	0.19	676447600	26212	50.17	25800	26050	25600	33500	18100	25800	25806.79	3.74	-1323	26133	25966	25733	25566	25333	26050	25650	133	7700	500	18570	50	1	25215672	6518	211.89	1.05	12	0.10	122.00	24509.00	32900	20240222	-21.43	18759	20230516	37.80	32900	-21.43	20240222	23450	10.23	20240426	33150	-22.02	20231114	19120	35.20	20230516	2.60	N	001530	500	132 억	943359	N	N	31	N	N
132	20240503	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	-50	5	-0.19	501146500	19426	37.18	25800	26050	25600	33500	18100	25800	25797.72	3.74	-931	26133	25966	25733	25566	25333	26050	25650	133	7700	500	18570	50	1	25215672	6493	211.07	1.05	12	0.08	122.00	24509.00	32900	20240222	-21.73	18759	20230516	37.27	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19120	34.68	20230516	2.60	N	001530	500	132 억	943359	N	N	31	N	N
133	20240503	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25700	-100	5	-0.39	319187050	12372	23.68	25800	26050	25600	33500	18100	25800	25799.15	3.74	-3492	26133	25966	25733	25566	25333	26050	25650	133	7700	500	18570	50	1	25215672	6480	210.66	1.05	12	0.05	122.00	24509.00	32900	20240222	-21.88	18759	20230516	37.00	32900	-21.88	20240222	23450	9.59	20240426	33150	-22.47	20231114	19120	34.41	20230516	2.60	N	001530	500	132 억	943359	N	N	31	N	N
134	20240503	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25700	-100	5	-0.39	290020700	11239	21.51	25800	26050	25600	33500	18100	25800	25804.85	3.74	-3382	26133	25966	25733	25566	25333	26050	25650	133	7700	500	18570	50	1	25215672	6480	210.66	1.05	12	0.04	122.00	24509.00	32900	20240222	-21.88	18759	20230516	37.00	32900	-21.88	20240222	23450	9.59	20240426	33150	-22.47	20231114	19120	34.41	20230516	2.60	N	001530	500	132 억	943359	N	N	31	N	N
135	20240503	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25700	-100	5	-0.39	238987900	9253	17.71	25800	26050	25600	33500	18100	25800	25828.15	3.74	-2761	26133	25966	25733	25566	25333	26050	25650	133	7700	500	18570	50	1	25215672	6480	210.66	1.05	12	0.04	122.00	24509.00	32900	20240222	-21.88	18759	20230516	37.00	32900	-21.88	20240222	23450	9.59	20240426	33150	-22.47	20231114	19120	34.41	20230516	2.60	N	001530	500	132 억	943359	N	N	31	N	N
136	20240503	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25750	-50	5	-0.19	201195750	7785	14.90	25800	26050	25600	33500	18100	25800	25844.03	3.74	-2464	26133	25966	25733	25566	25333	26050	25650	133	7700	500	18570	50	1	25215672	6493	211.07	1.05	12	0.03	122.00	24509.00	32900	20240222	-21.73	18759	20230516	37.27	32900	-21.73	20240222	23450	9.81	20240426	33150	-22.32	20231114	19120	34.68	20230516	2.60	N	001530	500	132 억	943359	N	N	31	N	N
137	20240503	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	-200	5	-0.78	26701850	1042	1.99	25800	25800	25600	33500	18100	25800	25625.58	3.74	659	26133	25966	25733	25566	25333	26050	25650	133	7700	500	18570	50	1	25215672	6455	209.84	1.04	12	0.00	122.00	24509.00	32900	20240222	-22.19	18759	20230516	36.47	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19120	33.89	20230516	2.60	N	001530	500	132 억	943359	N	N	31	N	N
138	20240502	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	100	2	0.39	1341624500	52166	108.52	25600	25900	25500	33400	18000	25700	25718.37	3.68	15315	26100	25900	25500	25300	24900	26000	25400	133	7700	500	18500	50	1	25215672	6506	211.48	1.05	12	0.21	122.00	24509.00	32900	20240222	-21.58	18759	20230516	37.53	32900	-21.58	20240222	23450	10.02	20240426	33150	-22.17	20231114	19120	34.94	20230516	2.62	N	001530	500	132 억	927224	N	N	31	N	N
139	20240502	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25800	100	2	0.39	1196644050	46551	96.84	25600	25900	25500	33400	18000	25700	25706.09	3.68	15542	26100	25900	25500	25300	24900	26000	25400	133	7700	500	18500	50	1	25215672	6506	211.48	1.05	12	0.18	122.00	24509.00	32900	20240222	-21.58	18759	20230516	37.53	32900	-21.58	20240222	23450	10.02	20240426	33150	-22.17	20231114	19120	34.94	20230516	2.62	N	001530	500	132 억	927224	N	N	0	N	N
140	20240502	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	-100	5	-0.39	937531950	36493	75.91	25600	25850	25500	33400	18000	25700	25690.73	3.68	12323	26100	25900	25500	25300	24900	26000	25400	133	7700	500	18500	50	1	25215672	6455	209.84	1.04	12	0.14	122.00	24509.00	32900	20240222	-22.19	18759	20230516	36.47	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19120	33.89	20230516	2.62	N	001530	500	132 억	927224	N	N	0	N	N
141	20240502	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	-50	5	-0.19	812885650	31639	65.82	25600	25850	25500	33400	18000	25700	25692.52	3.68	9924	26100	25900	25500	25300	24900	26000	25400	133	7700	500	18500	50	1	25215672	6468	210.25	1.05	12	0.13	122.00	24509.00	32900	20240222	-22.04	18759	20230516	36.73	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19120	34.15	20230516	2.62	N	001530	500	132 억	927224	N	N	0	N	N
142	20240502	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	-100	5	-0.39	718899100	27976	58.20	25600	25850	25500	33400	18000	25700	25696.99	3.68	8859	26100	25900	25500	25300	24900	26000	25400	133	7700	500	18500	50	1	25215672	6455	209.84	1.04	12	0.11	122.00	24509.00	32900	20240222	-22.19	18759	20230516	36.47	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19120	33.89	20230516	2.62	N	001530	500	132 억	927224	N	N	0	N	N
143	20240502	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	-200	5	-0.78	601519500	23416	48.71	25600	25850	25500	33400	18000	25700	25688.40	3.68	7162	26100	25900	25500	25300	24900	26000	25400	133	7700	500	18500	50	1	25215672	6430	209.02	1.04	12	0.09	122.00	24509.00	32900	20240222	-22.49	18759	20230516	35.93	32900	-22.49	20240222	23450	8.74	20240426	33150	-23.08	20231114	19120	33.37	20230516	2.62	N	001530	500	132 억	927224	N	N	0	N	N
144	20240502	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25650	-50	5	-0.19	413891450	16084	33.46	25600	25850	25550	33400	18000	25700	25733.12	3.68	5922	26100	25900	25500	25300	24900	26000	25400	133	7700	500	18500	50	1	25215672	6468	210.25	1.05	12	0.06	122.00	24509.00	32900	20240222	-22.04	18759	20230516	36.73	32900	-22.04	20240222	23450	9.38	20240426	33150	-22.62	20231114	19120	34.15	20230516	2.62	N	001530	500	132 억	927224	N	N	0	N	N
145	20240502	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25600	-100	5	-0.39	11739550	459	0.95	25600	25600	25550	33400	18000	25700	25576.36	3.68	-181	26100	25900	25500	25300	24900	26000	25400	133	7700	500	18500	50	1	25215672	6455	209.84	1.04	12	0.00	122.00	24509.00	32900	20240222	-22.19	18759	20230516	36.47	32900	-22.19	20240222	23450	9.17	20240426	33150	-22.78	20231114	19120	33.89	20230516	2.62	N	001530	500	132 억	927224	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History