KissMeData/004060/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 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	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	402	6	2	1.52	717105178	1753086	585.21	392	425	392	514	278	396	409.05	0.48	252691	399	397	394	392	389	398	393	1012	118	500	280	1	1	202424960	814	-80.40	0.33	12	0.87	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	391	2.81	20240530	589	-31.75	20230608	386	4.15	20231030	1.01	N	004060	500	1012 억	965035	N	N	0	N	N
3	20240531	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	402	6	2	1.52	699106397	1708315	570.27	392	425	392	514	278	396	409.24	0.48	256882	399	397	394	392	389	398	393	1012	118	500	280	1	1	202424960	814	-80.40	0.33	12	0.84	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	391	2.81	20240530	589	-31.75	20230608	386	4.15	20231030	1.01	N	004060	500	1012 억	965035	N	N	0	N	N
4	20240531	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	402	6	2	1.52	659858132	1610686	537.68	392	425	392	514	278	396	409.68	0.48	270806	399	397	394	392	389	398	393	1012	118	500	280	1	1	202424960	814	-80.40	0.33	12	0.80	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	391	2.81	20240530	589	-31.75	20230608	386	4.15	20231030	1.01	N	004060	500	1012 억	965035	N	N	0	N	N
5	20240531	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	405	9	2	2.27	611035654	1489627	497.27	392	425	392	514	278	396	410.19	0.48	246370	399	397	394	392	389	398	393	1012	118	500	280	1	1	202424960	820	-81.00	0.33	12	0.74	-5.00	1209.00	589	20230608	-31.24	386	20231030	4.92	532	-23.87	20240221	391	3.58	20240530	589	-31.24	20230608	386	4.92	20231030	1.01	N	004060	500	1012 억	965035	N	N	0	N	N
6	20240531	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	406	10	2	2.53	555102975	1350813	450.93	392	425	392	514	278	396	410.94	0.48	244747	399	397	394	392	389	398	393	1012	118	500	280	1	1	202424960	822	-81.20	0.34	12	0.67	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	391	3.84	20240530	589	-31.07	20230608	386	5.18	20231030	1.01	N	004060	500	1012 억	965035	N	N	0	N	N
7	20240531	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	402	6	2	1.52	61140868	154263	51.50	392	402	392	514	278	396	396.34	0.48	-4595	399	397	394	392	389	398	393	1012	118	500	280	1	1	202424960	814	-80.40	0.33	12	0.08	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	391	2.81	20240530	589	-31.75	20230608	386	4.15	20231030	1.01	N	004060	500	1012 억	965035	N	N	0	N	N
8	20240531	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	396	0	3	0.00	24705112	62717	20.94	392	398	392	514	278	396	393.91	0.48	6281	399	397	394	392	389	398	393	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.03	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	391	1.28	20240530	589	-32.77	20230608	386	2.59	20231030	1.01	N	004060	500	1012 억	965035	N	N	0	N	N
9	20240531	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	396	0	3	0.00	13702490	34888	11.65	392	396	392	514	278	396	392.76	0.48	9112	399	397	394	392	389	398	393	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.02	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	391	1.28	20240530	589	-32.77	20230608	386	2.59	20231030	1.01	N	004060	500	1012 억	965035	N	N	0	N	N
10	20240530	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	396	-1	5	-0.25	117680695	299501	84.91	395	396	391	516	278	397	392.92	0.50	-50850	403	399	396	392	389	398	391	1012	119	500	280	1	1	202424960	802	-79.20	0.33	12	0.15	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	391	1.28	20240530	589	-32.77	20230608	386	2.59	20231030	1.00	N	004060	500	1012 억	1016024	N	N	0	N	N
11	20240530	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-4	5	-1.01	111368705	283533	80.39	395	396	391	516	278	397	392.79	0.50	-46990	403	399	396	392	389	398	391	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.14	-5.00	1209.00	589	20230608	-33.28	386	20231030	1.81	532	-26.13	20240221	391	0.51	20240530	589	-33.28	20230608	386	1.81	20231030	1.00	N	004060	500	1012 억	1016024	N	N	0	N	N
12	20240530	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	391	-6	5	-1.51	105004283	267320	75.79	395	396	391	516	278	397	392.80	0.50	-43504	403	399	396	392	389	398	391	1012	119	500	280	1	1	202424960	791	-78.20	0.32	12	0.13	-5.00	1209.00	589	20230608	-33.62	386	20231030	1.30	532	-26.50	20240221	391	0.00	20240530	589	-33.62	20230608	386	1.30	20231030	1.00	N	004060	500	1012 억	1016024	N	N	0	N	N
13	20240530	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-3	5	-0.76	93302320	237512	67.34	395	396	391	516	278	397	392.83	0.50	-35720	403	399	396	392	389	398	391	1012	119	500	280	1	1	202424960	798	-78.80	0.33	12	0.12	-5.00	1209.00	589	20230608	-33.11	386	20231030	2.07	532	-25.94	20240221	391	0.77	20240530	589	-33.11	20230608	386	2.07	20231030	1.00	N	004060	500	1012 억	1016024	N	N	0	N	N
14	20240530	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	392	-5	5	-1.26	75634690	192515	54.58	395	396	391	516	278	397	392.88	0.50	-24486	403	399	396	392	389	398	391	1012	119	500	280	1	1	202424960	794	-78.40	0.32	12	0.10	-5.00	1209.00	589	20230608	-33.45	386	20231030	1.55	532	-26.32	20240221	391	0.26	20240530	589	-33.45	20230608	386	1.55	20231030	1.00	N	004060	500	1012 억	1016024	N	N	0	N	N
15	20240530	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-4	5	-1.01	69411384	176662	50.09	395	396	391	516	278	397	392.91	0.50	-19364	403	399	396	392	389	398	391	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.09	-5.00	1209.00	589	20230608	-33.28	386	20231030	1.81	532	-26.13	20240221	391	0.51	20240530	589	-33.28	20230608	386	1.81	20231030	1.00	N	004060	500	1012 억	1016024	N	N	0	N	N
16	20240530	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-4	5	-1.01	48541262	123487	35.01	395	396	391	516	278	397	393.09	0.50	-9698	403	399	396	392	389	398	391	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.06	-5.00	1209.00	589	20230608	-33.28	386	20231030	1.81	532	-26.13	20240221	391	0.51	20240530	589	-33.28	20230608	386	1.81	20231030	1.00	N	004060	500	1012 억	1016024	N	N	0	N	N
17	20240530	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	395	-2	5	-0.50	16303233	41274	11.70	395	396	395	516	278	397	395.00	0.50	-5271	403	399	396	392	389	398	391	1012	119	500	280	1	1	202424960	800	-79.00	0.33	12	0.02	-5.00	1209.00	589	20230608	-32.94	386	20231030	2.33	532	-25.75	20240221	392	0.77	20240524	589	-32.94	20230608	386	2.33	20231030	1.00	N	004060	500	1012 억	1016024	N	N	0	N	N
18	20240529	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-3	5	-0.75	139613410	352708	139.61	400	400	393	520	280	400	395.83	0.54	-72500	407	403	399	395	391	405	397	1012	120	500	280	1	1	202424960	804	-79.40	0.33	12	0.17	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	392	1.28	20240524	589	-32.60	20230608	386	2.85	20231030	0.98	N	004060	500	1012 억	1088492	N	N	0	N	N
19	20240529	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-6	5	-1.50	103884015	261883	103.66	400	400	394	520	280	400	396.68	0.54	-60362	407	403	399	395	391	405	397	1012	120	500	280	1	1	202424960	798	-78.80	0.33	12	0.13	-5.00	1209.00	589	20230608	-33.11	386	20231030	2.07	532	-25.94	20240221	392	0.51	20240524	589	-33.11	20230608	386	2.07	20231030	0.98	N	004060	500	1012 억	1088492	N	N	0	N	N
20	20240529	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	396	-4	5	-1.00	86469692	217728	86.18	400	400	395	520	280	400	397.15	0.54	-48674	407	403	399	395	391	405	397	1012	120	500	280	1	1	202424960	802	-79.20	0.33	12	0.11	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	392	1.02	20240524	589	-32.77	20230608	386	2.59	20231030	0.98	N	004060	500	1012 억	1088492	N	N	0	N	N
21	20240529	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-3	5	-0.75	73497669	184900	73.19	400	400	395	520	280	400	397.50	0.54	-46095	407	403	399	395	391	405	397	1012	120	500	280	1	1	202424960	804	-79.40	0.33	12	0.09	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	392	1.28	20240524	589	-32.60	20230608	386	2.85	20231030	0.98	N	004060	500	1012 억	1088492	N	N	0	N	N
22	20240529	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-1	5	-0.25	51009439	128117	50.71	400	400	396	520	280	400	398.15	0.54	-45889	407	403	399	395	391	405	397	1012	120	500	280	1	1	202424960	808	-79.80	0.33	12	0.06	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	392	1.79	20240524	589	-32.26	20230608	386	3.37	20231030	0.98	N	004060	500	1012 억	1088492	N	N	0	N	N
23	20240529	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-1	5	-0.25	39884111	100149	39.64	400	400	396	520	280	400	398.25	0.54	-45897	407	403	399	395	391	405	397	1012	120	500	280	1	1	202424960	808	-79.80	0.33	12	0.05	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	392	1.79	20240524	589	-32.26	20230608	386	3.37	20231030	0.98	N	004060	500	1012 억	1088492	N	N	0	N	N
24	20240529	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	398	-2	5	-0.50	34237167	85966	34.03	400	400	396	520	280	400	398.26	0.54	-41344	407	403	399	395	391	405	397	1012	120	500	280	1	1	202424960	806	-79.60	0.33	12	0.04	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	392	1.53	20240524	589	-32.43	20230608	386	3.11	20231030	0.98	N	004060	500	1012 억	1088492	N	N	0	N	N
25	20240529	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	398	-2	5	-0.50	4152673	10382	4.11	400	400	398	520	280	400	399.99	0.54	-103	407	403	399	395	391	405	397	1012	120	500	280	1	1	202424960	806	-79.60	0.33	12	0.01	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	392	1.53	20240524	589	-32.43	20230608	386	3.11	20231030	0.98	N	004060	500	1012 억	1088492	N	N	0	N	N
26	20240528	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	400	3	2	0.76	100974818	252644	65.99	397	403	395	516	278	397	399.67	0.53	-12573	400	398	396	394	392	399	395	1012	119	500	280	1	1	202424960	810	-80.00	0.33	12	0.12	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	392	2.04	20240524	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1076852	N	N	0	N	N
27	20240528	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	400	3	2	0.76	96787101	242172	63.25	397	403	395	516	278	397	399.66	0.53	-12610	400	398	396	394	392	399	395	1012	119	500	280	1	1	202424960	810	-80.00	0.33	12	0.12	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	392	2.04	20240524	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1076852	N	N	0	N	N
28	20240528	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	401	4	2	1.01	75173774	188139	49.14	397	403	395	516	278	397	399.57	0.53	-4486	400	398	396	394	392	399	395	1012	119	500	280	1	1	202424960	812	-80.20	0.33	12	0.09	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	392	2.30	20240524	589	-31.92	20230608	386	3.89	20231030	0.99	N	004060	500	1012 억	1076852	N	N	0	N	N
29	20240528	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	400	3	2	0.76	70142402	175562	45.86	397	403	395	516	278	397	399.53	0.53	-2350	400	398	396	394	392	399	395	1012	119	500	280	1	1	202424960	810	-80.00	0.33	12	0.09	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	392	2.04	20240524	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1076852	N	N	0	N	N
30	20240528	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	400	3	2	0.76	48530639	121529	31.74	397	403	395	516	278	397	399.33	0.53	-2127	400	398	396	394	392	399	395	1012	119	500	280	1	1	202424960	810	-80.00	0.33	12	0.06	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	392	2.04	20240524	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1076852	N	N	0	N	N
31	20240528	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	401	4	2	1.01	28290572	70941	18.53	397	403	395	516	278	397	398.79	0.53	-2129	400	398	396	394	392	399	395	1012	119	500	280	1	1	202424960	812	-80.20	0.33	12	0.04	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	392	2.30	20240524	589	-31.92	20230608	386	3.89	20231030	0.99	N	004060	500	1012 억	1076852	N	N	0	N	N
32	20240528	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	400	3	2	0.76	14296662	35917	9.38	397	403	395	516	278	397	398.05	0.53	-1202	400	398	396	394	392	399	395	1012	119	500	280	1	1	202424960	810	-80.00	0.33	12	0.02	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	392	2.04	20240524	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1076852	N	N	0	N	N
33	20240528	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	398	1	2	0.25	343409	865	0.23	397	399	397	516	278	397	397.00	0.53	-860	400	398	396	394	392	399	395	1012	119	500	280	1	1	202424960	806	-79.60	0.33	12	0.00	-5.00	1209.00	589	20230608	-32.43	386	20231030	3.11	532	-25.19	20240221	392	1.53	20240524	589	-32.43	20230608	386	3.11	20231030	0.99	N	004060	500	1012 억	1076852	N	N	0	N	N
34	20240527	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	397	3	2	0.76	129114590	325893	53.93	394	398	394	512	276	394	396.19	0.54	-17696	403	398	395	390	387	397	389	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.16	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	392	1.28	20240524	589	-32.60	20230608	386	2.85	20231030	1.01	N	004060	500	1012 억	1094379	N	N	0	N	N
35	20240527	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	397	3	2	0.76	121035639	305543	50.56	394	398	394	512	276	394	396.13	0.54	-22698	403	398	395	390	387	397	389	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.15	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	392	1.28	20240524	589	-32.60	20230608	386	2.85	20231030	1.01	N	004060	500	1012 억	1094379	N	N	0	N	N
36	20240527	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	397	3	2	0.76	100121211	252883	41.85	394	398	394	512	276	394	395.92	0.54	-21865	403	398	395	390	387	397	389	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.12	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	392	1.28	20240524	589	-32.60	20230608	386	2.85	20231030	1.01	N	004060	500	1012 억	1094379	N	N	0	N	N
37	20240527	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	395	1	2	0.25	89443623	225905	37.38	394	398	394	512	276	394	395.93	0.54	-21855	403	398	395	390	387	397	389	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.11	-5.00	1209.00	589	20230608	-32.94	386	20231030	2.33	532	-25.75	20240221	392	0.77	20240524	589	-32.94	20230608	386	2.33	20231030	1.01	N	004060	500	1012 억	1094379	N	N	0	N	N
38	20240527	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	397	3	2	0.76	69951066	176632	29.23	394	398	394	512	276	394	396.03	0.54	-21844	403	398	395	390	387	397	389	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.09	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	392	1.28	20240524	589	-32.60	20230608	386	2.85	20231030	1.01	N	004060	500	1012 억	1094379	N	N	0	N	N
39	20240527	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	395	1	2	0.25	44707731	112950	18.69	394	398	394	512	276	394	395.82	0.54	-21829	403	398	395	390	387	397	389	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.06	-5.00	1209.00	589	20230608	-32.94	386	20231030	2.33	532	-25.75	20240221	392	0.77	20240524	589	-32.94	20230608	386	2.33	20231030	1.01	N	004060	500	1012 억	1094379	N	N	0	N	N
40	20240527	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	397	3	2	0.76	36588593	92430	15.30	394	398	394	512	276	394	395.85	0.54	-21819	403	398	395	390	387	397	389	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.05	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	392	1.28	20240524	589	-32.60	20230608	386	2.85	20231030	1.01	N	004060	500	1012 억	1094379	N	N	0	N	N
41	20240527	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	394	0	3	0.00	1021642	2593	0.43	394	394	394	512	276	394	394.00	0.54	-2333	403	398	395	390	387	397	389	1012	118	500	280	1	1	202424960	798	-78.80	0.33	12	0.00	-5.00	1209.00	589	20230608	-33.11	386	20231030	2.07	532	-25.94	20240221	392	0.51	20240524	589	-33.11	20230608	386	2.07	20231030	1.01	N	004060	500	1012 억	1094379	N	N	0	N	N
42	20240524	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-6	5	-1.50	238239285	603087	159.59	398	400	392	520	280	400	395.03	0.57	-61040	407	403	400	396	393	403	396	1012	120	500	280	1	1	202424960	798	-78.80	0.33	12	0.30	-5.00	1209.00	589	20230608	-33.11	386	20231030	2.07	532	-25.94	20240221	392	0.51	20240524	589	-33.11	20230608	386	2.07	20231030	0.99	N	004060	500	1012 억	1151212	N	N	0	N	N
43	20240524	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	393	-7	5	-1.75	218208600	552156	146.11	398	400	393	520	280	400	395.19	0.57	-42339	407	403	400	396	393	403	396	1012	120	500	280	1	1	202424960	796	-78.60	0.33	12	0.27	-5.00	1209.00	589	20230608	-33.28	386	20231030	1.81	532	-26.13	20240221	393	0.00	20240524	589	-33.28	20230608	386	1.81	20231030	0.99	N	004060	500	1012 억	1151212	N	N	0	N	N
44	20240524	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	394	-6	5	-1.50	184568922	466641	123.48	398	400	394	520	280	400	395.53	0.57	-21696	407	403	400	396	393	403	396	1012	120	500	280	1	1	202424960	798	-78.80	0.33	12	0.23	-5.00	1209.00	589	20230608	-33.11	386	20231030	2.07	532	-25.94	20240221	394	0.00	20240524	589	-33.11	20230608	386	2.07	20231030	0.99	N	004060	500	1012 억	1151212	N	N	0	N	N
45	20240524	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	396	-4	5	-1.00	154648400	390744	103.40	398	400	394	520	280	400	395.78	0.57	-18472	407	403	400	396	393	403	396	1012	120	500	280	1	1	202424960	802	-79.20	0.33	12	0.19	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	394	0.51	20240524	589	-32.77	20230608	386	2.59	20231030	0.99	N	004060	500	1012 억	1151212	N	N	0	N	N
46	20240524	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	396	-4	5	-1.00	132137180	333816	88.33	398	400	394	520	280	400	395.84	0.57	-11482	407	403	400	396	393	403	396	1012	120	500	280	1	1	202424960	802	-79.20	0.33	12	0.16	-5.00	1209.00	589	20230608	-32.77	386	20231030	2.59	532	-25.56	20240221	394	0.51	20240524	589	-32.77	20230608	386	2.59	20231030	0.99	N	004060	500	1012 억	1151212	N	N	0	N	N
47	20240524	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-3	5	-0.75	63347954	159734	42.27	398	400	394	520	280	400	396.58	0.57	-7317	407	403	400	396	393	403	396	1012	120	500	280	1	1	202424960	804	-79.40	0.33	12	0.08	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	394	0.76	20240524	589	-32.60	20230608	386	2.85	20231030	0.99	N	004060	500	1012 억	1151212	N	N	0	N	N
48	20240524	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-1	5	-0.25	38955666	98222	25.99	398	400	394	520	280	400	396.61	0.57	-6800	407	403	400	396	393	403	396	1012	120	500	280	1	1	202424960	808	-79.80	0.33	12	0.05	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	394	1.27	20240524	589	-32.26	20230608	386	3.37	20231030	0.99	N	004060	500	1012 억	1151212	N	N	0	N	N
49	20240524	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	397	-3	5	-0.75	8947101	22489	5.95	398	398	397	520	280	400	397.84	0.57	-3694	407	403	400	396	393	403	396	1012	120	500	280	1	1	202424960	804	-79.40	0.33	12	0.01	-5.00	1209.00	589	20230608	-32.60	386	20231030	2.85	532	-25.38	20240221	396	0.25	20240417	589	-32.60	20230608	386	2.85	20231030	0.99	N	004060	500	1012 억	1151212	N	N	0	N	N
50	20240523	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-4	5	-0.99	150020219	376002	92.54	400	404	397	525	283	404	398.99	0.58	-29691	407	405	402	400	397	406	401	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.19	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1180908	N	N	0	N	N
51	20240523	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-4	5	-0.99	139263819	349006	85.90	400	404	397	525	283	404	399.03	0.58	-29697	407	405	402	400	397	406	401	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.17	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1180908	N	N	0	N	N
52	20240523	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-4	5	-0.99	127695875	319976	78.75	400	404	397	525	283	404	399.08	0.58	-29699	407	405	402	400	397	406	401	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.16	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1180908	N	N	0	N	N
53	20240523	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-2	5	-0.50	112145864	281125	69.19	400	404	397	525	283	404	398.92	0.58	-28674	407	405	402	400	397	406	401	1012	121	500	290	1	1	202424960	814	-80.40	0.33	12	0.14	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	396	1.52	20240417	589	-31.75	20230608	386	4.15	20231030	0.99	N	004060	500	1012 억	1180908	N	N	0	N	N
54	20240523	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-4	5	-0.99	99411384	249371	61.38	400	404	397	525	283	404	398.65	0.58	-15775	407	405	402	400	397	406	401	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.12	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1180908	N	N	0	N	N
55	20240523	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-4	5	-0.99	97181012	243785	60.00	400	404	397	525	283	404	398.63	0.58	-15172	407	405	402	400	397	406	401	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.12	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1180908	N	N	0	N	N
56	20240523	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-4	5	-0.99	87454914	219350	53.99	400	404	397	525	283	404	398.70	0.58	-15176	407	405	402	400	397	406	401	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.11	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	0.99	N	004060	500	1012 억	1180908	N	N	0	N	N
57	20240523	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-2	5	-0.50	16433212	41083	10.11	400	404	400	525	283	404	400.00	0.58	-1000	407	405	402	400	397	406	401	1012	121	500	290	1	1	202424960	814	-80.40	0.33	12	0.02	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	396	1.52	20240417	589	-31.75	20230608	386	4.15	20231030	0.99	N	004060	500	1012 억	1180908	N	N	0	N	N
58	20240522	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	404	2	2	0.50	162805519	406194	84.40	399	404	399	522	282	402	400.81	0.57	10226	409	405	402	398	395	404	397	1012	120	500	280	1	1	202424960	818	-80.80	0.33	12	0.20	-5.00	1209.00	589	20230608	-31.41	386	20231030	4.66	532	-24.06	20240221	396	2.02	20240417	589	-31.41	20230608	386	4.66	20231030	1.03	N	004060	500	1012 억	1160974	N	N	66	N	N
59	20240522	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	402	0	3	0.00	147657404	368501	76.57	399	404	399	522	282	402	400.70	0.57	13242	409	405	402	398	395	404	397	1012	120	500	280	1	1	202424960	814	-80.40	0.33	12	0.18	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	396	1.52	20240417	589	-31.75	20230608	386	4.15	20231030	1.03	N	004060	500	1012 억	1160974	N	N	66	N	N
60	20240522	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-1	5	-0.25	137255682	342602	71.19	399	404	399	522	282	402	400.63	0.57	13248	409	405	402	398	395	404	397	1012	120	500	280	1	1	202424960	812	-80.20	0.33	12	0.17	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	396	1.26	20240417	589	-31.92	20230608	386	3.89	20231030	1.03	N	004060	500	1012 억	1160974	N	N	66	N	N
61	20240522	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	402	0	3	0.00	129185329	322527	67.02	399	404	399	522	282	402	400.54	0.57	13120	409	405	402	398	395	404	397	1012	120	500	280	1	1	202424960	814	-80.40	0.33	12	0.16	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	396	1.52	20240417	589	-31.75	20230608	386	4.15	20231030	1.03	N	004060	500	1012 억	1160974	N	N	66	N	N
62	20240522	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-1	5	-0.25	119114095	297412	61.80	399	404	399	522	282	402	400.50	0.57	13126	409	405	402	398	395	404	397	1012	120	500	280	1	1	202424960	812	-80.20	0.33	12	0.15	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	396	1.26	20240417	589	-31.92	20230608	386	3.89	20231030	1.03	N	004060	500	1012 억	1160974	N	N	66	N	N
63	20240522	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-1	5	-0.25	108577034	271126	56.33	399	404	399	522	282	402	400.47	0.57	12980	409	405	402	398	395	404	397	1012	120	500	280	1	1	202424960	812	-80.20	0.33	12	0.13	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	396	1.26	20240417	589	-31.92	20230608	386	3.89	20231030	1.03	N	004060	500	1012 억	1160974	N	N	66	N	N
64	20240522	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-1	5	-0.25	85351305	213160	44.29	399	404	399	522	282	402	400.41	0.57	12856	409	405	402	398	395	404	397	1012	120	500	280	1	1	202424960	812	-80.20	0.33	12	0.11	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	396	1.26	20240417	589	-31.92	20230608	386	3.89	20231030	1.03	N	004060	500	1012 억	1160974	N	N	66	N	N
65	20240522	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	399	-3	5	-0.75	35790302	89700	18.64	399	401	399	522	282	402	399.00	0.57	-999	409	405	402	398	395	404	397	1012	120	500	280	1	1	202424960	808	-79.80	0.33	12	0.04	-5.00	1209.00	589	20230608	-32.26	386	20231030	3.37	532	-25.00	20240221	396	0.76	20240417	589	-32.26	20230608	386	3.37	20231030	1.03	N	004060	500	1012 억	1160974	N	N	66	N	N
66	20240521	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-2	5	-0.50	190884317	475253	90.03	404	406	399	525	283	404	401.65	0.62	-99776	410	406	405	401	400	406	401	1012	121	500	290	1	1	202424960	814	-80.40	0.33	12	0.23	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	396	1.52	20240417	589	-31.75	20230608	386	4.15	20231030	1.01	N	004060	500	1012 억	1257967	N	N	66	N	N
67	20240521	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	402	-2	5	-0.50	181569694	452053	85.63	404	406	399	525	283	404	401.66	0.62	-99483	410	406	405	401	400	406	401	1012	121	500	290	1	1	202424960	814	-80.40	0.33	12	0.22	-5.00	1209.00	589	20230608	-31.75	386	20231030	4.15	532	-24.44	20240221	396	1.52	20240417	589	-31.75	20230608	386	4.15	20231030	1.01	N	004060	500	1012 억	1257967	N	N	117	N	N
68	20240521	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-1	5	-0.25	176647374	439792	83.31	404	406	399	525	283	404	401.66	0.62	-99102	410	406	405	401	400	406	401	1012	121	500	290	1	1	202424960	816	-80.60	0.33	12	0.22	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	396	1.77	20240417	589	-31.58	20230608	386	4.40	20231030	1.01	N	004060	500	1012 억	1257967	N	N	117	N	N
69	20240521	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-1	5	-0.25	173256847	431380	81.71	404	406	399	525	283	404	401.63	0.62	-92546	410	406	405	401	400	406	401	1012	121	500	290	1	1	202424960	816	-80.60	0.33	12	0.21	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	396	1.77	20240417	589	-31.58	20230608	386	4.40	20231030	1.01	N	004060	500	1012 억	1257967	N	N	117	N	N
70	20240521	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-1	5	-0.25	161954589	403238	76.38	404	406	399	525	283	404	401.64	0.62	-89327	410	406	405	401	400	406	401	1012	121	500	290	1	1	202424960	816	-80.60	0.33	12	0.20	-5.00	1209.00	589	20230608	-31.58	386	20231030	4.40	532	-24.25	20240221	396	1.77	20240417	589	-31.58	20230608	386	4.40	20231030	1.01	N	004060	500	1012 억	1257967	N	N	117	N	N
71	20240521	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	404	0	3	0.00	161874440	403039	76.35	404	406	399	525	283	404	401.63	0.62	-89277	410	406	405	401	400	406	401	1012	121	500	290	1	1	202424960	818	-80.80	0.33	12	0.20	-5.00	1209.00	589	20230608	-31.41	386	20231030	4.66	532	-24.06	20240221	396	2.02	20240417	589	-31.41	20230608	386	4.66	20231030	1.01	N	004060	500	1012 억	1257967	N	N	117	N	N
72	20240521	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	400	-4	5	-0.99	88108191	220075	41.69	404	404	399	525	283	404	400.36	0.62	4040	410	406	405	401	400	406	401	1012	121	500	290	1	1	202424960	810	-80.00	0.33	12	0.11	-5.00	1209.00	589	20230608	-32.09	386	20231030	3.63	532	-24.81	20240221	396	1.01	20240417	589	-32.09	20230608	386	3.63	20231030	1.01	N	004060	500	1012 억	1257967	N	N	117	N	N
73	20240521	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-3	5	-0.74	14751429	36739	6.96	404	404	401	525	283	404	401.52	0.62	9446	410	406	405	401	400	406	401	1012	121	500	290	1	1	202424960	812	-80.20	0.33	12	0.02	-5.00	1209.00	589	20230608	-31.92	386	20231030	3.89	532	-24.62	20240221	396	1.26	20240417	589	-31.92	20230608	386	3.89	20231030	1.01	N	004060	500	1012 억	1257967	N	N	117	N	N
74	20240517	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-1	5	-0.24	170023600	415694	149.33	408	412	408	535	289	412	409.01	0.57	7324	414	412	410	408	406	414	410	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.21	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.01	N	004060	500	1012 억	1143908	N	N	1	N	N
75	20240517	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	167097392	408574	146.77	408	412	408	535	289	412	408.98	0.57	7257	414	412	410	408	406	414	410	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.20	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1143908	N	N	146	N	N
76	20240517	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-3	5	-0.73	157328963	384639	138.17	408	412	408	535	289	412	409.03	0.57	7183	414	412	410	408	406	414	410	1012	123	500	290	1	1	202424960	828	-81.80	0.34	12	0.19	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.01	N	004060	500	1012 억	1143908	N	N	146	N	N
77	20240517	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	412	0	3	0.00	143834007	351646	126.32	408	412	408	535	289	412	409.03	0.57	3378	414	412	410	408	406	414	410	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.17	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.01	N	004060	500	1012 억	1143908	N	N	146	N	N
78	20240517	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	130819503	319940	114.93	408	411	408	535	289	412	408.89	0.57	2214	414	412	410	408	406	414	410	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.16	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1143908	N	N	146	N	N
79	20240517	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	81122036	198489	71.30	408	411	408	535	289	412	408.70	0.57	1435	414	412	410	408	406	414	410	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1143908	N	N	146	N	N
80	20240517	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	47358741	115833	41.61	408	411	408	535	289	412	408.85	0.57	-731	414	412	410	408	406	414	410	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1143908	N	N	146	N	N
81	20240517	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-1	5	-0.24	19664971	48196	17.31	408	411	408	535	289	412	408.02	0.57	-6923	414	412	410	408	406	414	410	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.02	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.01	N	004060	500	1012 억	1143908	N	N	146	N	N
82	20240516	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	412	1	2	0.24	114140505	278373	122.20	411	412	408	534	288	411	410.03	0.57	-2698	413	411	409	407	405	413	409	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.14	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.03	N	004060	500	1012 억	1145171	N	N	146	N	N
83	20240516	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	412	1	2	0.24	108411470	264434	116.08	411	412	408	534	288	411	409.98	0.57	-5904	413	411	409	407	405	413	409	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.13	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.03	N	004060	500	1012 억	1145171	N	N	104	N	N
84	20240516	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	411	0	3	0.00	83452379	203798	89.47	411	412	408	534	288	411	409.49	0.57	-3410	413	411	409	407	405	413	409	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.03	N	004060	500	1012 억	1145171	N	N	104	N	N
85	20240516	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-1	5	-0.24	75266010	183856	80.71	411	412	408	534	288	411	409.37	0.57	-2481	413	411	409	407	405	413	409	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.09	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.03	N	004060	500	1012 억	1145171	N	N	104	N	N
86	20240516	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-1	5	-0.24	31752995	77483	34.01	411	412	408	534	288	411	409.81	0.57	503	413	411	409	407	405	413	409	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.03	N	004060	500	1012 억	1145171	N	N	104	N	N
87	20240516	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-1	5	-0.24	24876861	60675	26.64	411	412	409	534	288	411	410.00	0.57	1010	413	411	409	407	405	413	409	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.03	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.03	N	004060	500	1012 억	1145171	N	N	104	N	N
88	20240516	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	411	0	3	0.00	12311738	30001	13.17	411	412	409	534	288	411	410.38	0.57	2343	413	411	409	407	405	413	409	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.01	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.03	N	004060	500	1012 억	1145171	N	N	104	N	N
89	20240516	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	412	1	2	0.24	4099031	9973	4.38	411	412	411	534	288	411	411.01	0.57	-1818	413	411	409	407	405	413	409	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.03	N	004060	500	1012 억	1145171	N	N	104	N	N
90	20240514	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	93014382	227492	74.50	409	411	407	533	287	410	408.83	0.57	-9309	417	413	410	406	403	413	406	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.11	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	1153129	N	N	104	N	N
91	20240514	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	85139542	208309	68.22	409	411	407	533	287	410	408.72	0.57	-10182	417	413	410	406	403	413	406	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	1153129	N	N	48	N	N
92	20240514	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	83267129	203747	66.72	409	411	407	533	287	410	408.68	0.57	-10461	417	413	410	406	403	413	406	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.00	N	004060	500	1012 억	1153129	N	N	48	N	N
93	20240514	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-1	5	-0.24	61930016	151622	49.65	409	411	407	533	287	410	408.45	0.57	-6054	417	413	410	406	403	413	406	1012	123	500	290	1	1	202424960	828	-81.80	0.34	12	0.07	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.00	N	004060	500	1012 억	1153129	N	N	48	N	N
94	20240514	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-1	5	-0.24	52394671	128315	42.02	409	411	407	533	287	410	408.33	0.57	-5115	417	413	410	406	403	413	406	1012	123	500	290	1	1	202424960	828	-81.80	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.00	N	004060	500	1012 억	1153129	N	N	48	N	N
95	20240514	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-1	5	-0.24	44364695	108650	35.58	409	411	407	533	287	410	408.33	0.57	-4311	417	413	410	406	403	413	406	1012	123	500	290	1	1	202424960	828	-81.80	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.00	N	004060	500	1012 억	1153129	N	N	48	N	N
96	20240514	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	29140200	71368	23.37	409	411	407	533	287	410	408.31	0.57	6076	417	413	410	406	403	413	406	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	1153129	N	N	48	N	N
97	20240514	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	584871	1430	0.47	409	410	409	533	287	410	409.00	0.57	-1429	417	413	410	406	403	413	406	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.00	N	004060	500	1012 억	1153129	N	N	48	N	N
98	20240513	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	123828338	302354	147.90	410	414	407	533	287	410	409.55	0.58	-14904	416	413	410	407	404	411	405	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.15	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.02	N	004060	500	1012 억	1168061	N	N	48	N	N
99	20240513	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	106887134	260892	127.62	410	414	407	533	287	410	409.70	0.58	7419	416	413	410	407	404	411	405	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.13	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.02	N	004060	500	1012 억	1168061	N	N	0	N	N
100	20240513	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	411	1	2	0.24	104961835	256196	125.32	410	414	407	533	287	410	409.69	0.58	2937	416	413	410	407	404	411	405	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.13	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.02	N	004060	500	1012 억	1168061	N	N	0	N	N
101	20240513	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	102877350	251117	122.84	410	414	407	533	287	410	409.68	0.58	1996	416	413	410	407	404	411	405	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.12	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.02	N	004060	500	1012 억	1168061	N	N	0	N	N
102	20240513	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	100728934	245902	120.29	410	414	407	533	287	410	409.63	0.58	1987	416	413	410	407	404	411	405	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.12	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.02	N	004060	500	1012 억	1168061	N	N	0	N	N
103	20240513	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	412	2	2	0.49	81519922	199379	97.53	410	414	407	533	287	410	408.87	0.58	1488	416	413	410	407	404	411	405	1012	123	500	290	1	1	202424960	834	-82.40	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.05	386	20231030	6.74	532	-22.56	20240221	396	4.04	20240417	589	-30.05	20230608	386	6.74	20231030	1.02	N	004060	500	1012 억	1168061	N	N	0	N	N
104	20240513	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-3	5	-0.73	33978279	83261	40.73	410	411	407	533	287	410	408.09	0.58	2118	416	413	410	407	404	411	405	1012	123	500	290	1	1	202424960	824	-81.40	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.02	N	004060	500	1012 억	1168061	N	N	0	N	N
105	20240513	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	410	0	3	0.00	1220980	2978	1.46	410	410	410	533	287	410	410.00	0.58	2591	416	413	410	407	404	411	405	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.02	N	004060	500	1012 억	1168061	N	N	0	N	N
106	20240510	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	83799227	204311	28.60	412	413	407	531	287	409	410.16	0.58	873	413	410	408	405	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.10	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1167123	N	N	0	N	N
107	20240510	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	411	2	2	0.49	74504352	181594	25.42	412	413	407	531	287	409	410.28	0.58	-1832	413	410	408	405	403	412	407	1012	122	500	290	1	1	202424960	832	-82.20	0.34	12	0.09	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.01	N	004060	500	1012 억	1167123	N	N	0	N	N
108	20240510	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	59864971	145902	20.43	412	413	407	531	287	409	410.31	0.58	-5822	413	410	408	405	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.07	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1167123	N	N	0	N	N
109	20240510	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	56661627	138089	19.33	412	413	407	531	287	409	410.33	0.58	-8941	413	410	408	405	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.07	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1167123	N	N	0	N	N
110	20240510	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	52727281	128477	17.99	412	413	407	531	287	409	410.40	0.58	-10835	413	410	408	405	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1167123	N	N	0	N	N
111	20240510	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	42589122	103670	14.51	412	413	408	531	287	409	410.81	0.58	-10899	413	410	408	405	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1167123	N	N	0	N	N
112	20240510	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	28623126	69547	9.74	412	413	410	531	287	409	411.57	0.58	-14217	413	410	408	405	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.03	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1167123	N	N	0	N	N
113	20240510	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	1	2	0.24	1436646	3493	0.49	412	412	410	531	287	409	411.29	0.58	646	413	410	408	405	403	412	407	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	1167123	N	N	0	N	N
114	20240509	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	409	3	2	0.74	290392879	711825	396.13	407	411	406	527	285	406	407.96	0.51	120832	411	408	406	403	401	410	405	1012	121	500	290	1	1	202424960	828	-81.80	0.34	12	0.35	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	0.99	N	004060	500	1012 억	1031669	N	N	1	N	N
115	20240509	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	408	2	2	0.49	257209288	630473	350.86	407	411	406	527	285	406	407.96	0.51	109561	411	408	406	403	401	410	405	1012	121	500	290	1	1	202424960	826	-81.60	0.34	12	0.31	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	0.99	N	004060	500	1012 억	1031669	N	N	1	N	N
116	20240509	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	409	3	2	0.74	226029230	554326	308.48	407	411	406	527	285	406	407.76	0.51	70077	411	408	406	403	401	410	405	1012	121	500	290	1	1	202424960	828	-81.80	0.34	12	0.27	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	0.99	N	004060	500	1012 억	1031669	N	N	1	N	N
117	20240509	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	4	2	0.99	194260422	476499	265.17	407	411	406	527	285	406	407.68	0.51	59110	411	408	406	403	401	410	405	1012	121	500	290	1	1	202424960	830	-82.00	0.34	12	0.24	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	0.99	N	004060	500	1012 억	1031669	N	N	1	N	N
118	20240509	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	4	2	0.99	182375706	447478	249.02	407	411	406	527	285	406	407.56	0.51	47342	411	408	406	403	401	410	405	1012	121	500	290	1	1	202424960	830	-82.00	0.34	12	0.22	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	0.99	N	004060	500	1012 억	1031669	N	N	1	N	N
119	20240509	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	409	3	2	0.74	164710319	404241	224.96	407	411	406	527	285	406	407.46	0.51	35678	411	408	406	403	401	410	405	1012	121	500	290	1	1	202424960	828	-81.80	0.34	12	0.20	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	0.99	N	004060	500	1012 억	1031669	N	N	1	N	N
120	20240509	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	409	3	2	0.74	143110795	351507	195.61	407	411	406	527	285	406	407.13	0.51	6308	411	408	406	403	401	410	405	1012	121	500	290	1	1	202424960	828	-81.80	0.34	12	0.17	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	0.99	N	004060	500	1012 억	1031669	N	N	1	N	N
121	20240509	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	407	1	2	0.25	175010	430	0.24	407	407	407	527	285	406	407.00	0.51	-37	411	408	406	403	401	410	405	1012	121	500	290	1	1	202424960	824	-81.40	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	0.99	N	004060	500	1012 억	1031669	N	N	1	N	N
122	20240508	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-2	5	-0.49	69176500	170410	69.29	404	409	404	530	286	408	405.94	0.50	10706	412	410	407	405	402	410	405	1012	122	500	290	1	1	202424960	822	-81.20	0.34	12	0.08	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	396	2.53	20240417	589	-31.07	20230608	386	5.18	20231030	1.01	N	004060	500	1012 억	1021017	N	N	1	N	N
123	20240508	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	408	0	3	0.00	48913902	120519	49.00	404	409	404	530	286	408	405.86	0.50	799	412	410	407	405	402	410	405	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.01	N	004060	500	1012 억	1021017	N	N	0	N	N
124	20240508	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	408	0	3	0.00	47227395	116374	47.32	404	409	404	530	286	408	405.82	0.50	489	412	410	407	405	402	410	405	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.06	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.01	N	004060	500	1012 억	1021017	N	N	0	N	N
125	20240508	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	408	0	3	0.00	41766820	102960	41.86	404	409	404	530	286	408	405.66	0.50	-2811	412	410	407	405	402	410	405	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.01	N	004060	500	1012 억	1021017	N	N	0	N	N
126	20240508	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	408	0	3	0.00	36725228	90562	36.82	404	409	404	530	286	408	405.53	0.50	-1838	412	410	407	405	402	410	405	1012	122	500	290	1	1	202424960	826	-81.60	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.01	N	004060	500	1012 억	1021017	N	N	0	N	N
127	20240508	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-1	5	-0.25	28675010	70744	28.77	404	407	404	530	286	408	405.33	0.50	-2858	412	410	407	405	402	410	405	1012	122	500	290	1	1	202424960	824	-81.40	0.34	12	0.03	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.01	N	004060	500	1012 억	1021017	N	N	0	N	N
128	20240508	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-1	5	-0.25	20115433	49690	20.20	404	407	404	530	286	408	404.82	0.50	-1882	412	410	407	405	402	410	405	1012	122	500	290	1	1	202424960	824	-81.40	0.34	12	0.02	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.01	N	004060	500	1012 억	1021017	N	N	0	N	N
129	20240508	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-4	5	-0.98	8612472	21318	8.67	404	404	404	530	286	408	404.00	0.50	-3135	412	410	407	405	402	410	405	1012	122	500	290	1	1	202424960	818	-80.80	0.33	12	0.01	-5.00	1209.00	589	20230608	-31.41	386	20231030	4.66	532	-24.06	20240221	396	2.02	20240417	589	-31.41	20230608	386	4.66	20231030	1.01	N	004060	500	1012 억	1021017	N	N	0	N	N
130	20240503	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-3	5	-0.74	219943202	542953	127.36	408	410	402	530	286	408	405.09	0.48	9701	414	411	408	405	402	409	403	1012	122	500	290	1	1	202424960	820	-81.00	0.33	12	0.27	-5.00	1209.00	589	20230608	-31.24	386	20231030	4.92	532	-23.87	20240221	396	2.27	20240417	589	-31.24	20230608	386	4.92	20231030	1.01	N	004060	500	1012 억	973615	N	N	2	N	N
131	20240503	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-3	5	-0.74	195076059	481563	112.96	408	410	402	530	286	408	405.09	0.48	7698	414	411	408	405	402	409	403	1012	122	500	290	1	1	202424960	820	-81.00	0.33	12	0.24	-5.00	1209.00	589	20230608	-31.24	386	20231030	4.92	532	-23.87	20240221	396	2.27	20240417	589	-31.24	20230608	386	4.92	20231030	1.01	N	004060	500	1012 억	973615	N	N	253	N	N
132	20240503	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-2	5	-0.49	69099291	169894	39.85	408	410	405	530	286	408	406.72	0.48	-48702	414	411	408	405	402	409	403	1012	122	500	290	1	1	202424960	822	-81.20	0.34	12	0.08	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	396	2.53	20240417	589	-31.07	20230608	386	5.18	20231030	1.01	N	004060	500	1012 억	973615	N	N	253	N	N
133	20240503	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-1	5	-0.25	42314249	103881	24.37	408	410	406	530	286	408	407.33	0.48	-31579	414	411	408	405	402	409	403	1012	122	500	290	1	1	202424960	824	-81.40	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.01	N	004060	500	1012 억	973615	N	N	253	N	N
134	20240503	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-1	5	-0.25	39335983	96569	22.65	408	410	406	530	286	408	407.34	0.48	-26003	414	411	408	405	402	409	403	1012	122	500	290	1	1	202424960	824	-81.40	0.34	12	0.05	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.01	N	004060	500	1012 억	973615	N	N	253	N	N
135	20240503	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-2	5	-0.49	32479639	79725	18.70	408	410	406	530	286	408	407.40	0.48	-13685	414	411	408	405	402	409	403	1012	122	500	290	1	1	202424960	822	-81.20	0.34	12	0.04	-5.00	1209.00	589	20230608	-31.07	386	20231030	5.18	532	-23.68	20240221	396	2.53	20240417	589	-31.07	20230608	386	5.18	20231030	1.01	N	004060	500	1012 억	973615	N	N	253	N	N
136	20240503	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	409	1	2	0.25	15411047	37754	8.86	408	410	407	530	286	408	408.20	0.48	-1140	414	411	408	405	402	409	403	1012	122	500	290	1	1	202424960	828	-81.80	0.34	12	0.02	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.01	N	004060	500	1012 억	973615	N	N	253	N	N
137	20240503	090143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	2	2	0.49	3816996	9348	2.19	408	410	408	530	286	408	408.32	0.48	2076	414	411	408	405	402	409	403	1012	122	500	290	1	1	202424960	830	-82.00	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	973615	N	N	253	N	N
138	20240502	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-4	5	-0.97	173362018	426278	305.54	411	411	405	535	289	412	406.69	0.46	44350	414	413	411	410	408	413	410	1012	123	500	290	1	1	202424960	826	-81.60	0.34	12	0.21	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.01	N	004060	500	1012 억	921713	N	N	253	N	N
139	20240502	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-5	5	-1.21	156610078	385031	275.98	411	411	405	535	289	412	406.75	0.46	40802	414	413	411	410	408	413	410	1012	123	500	290	1	1	202424960	824	-81.40	0.34	12	0.19	-5.00	1209.00	589	20230608	-30.90	386	20231030	5.44	532	-23.50	20240221	396	2.78	20240417	589	-30.90	20230608	386	5.44	20231030	1.01	N	004060	500	1012 억	921713	N	N	0	N	N
140	20240502	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-4	5	-0.97	139445810	342728	245.66	411	411	405	535	289	412	406.87	0.46	35525	414	413	411	410	408	413	410	1012	123	500	290	1	1	202424960	826	-81.60	0.34	12	0.17	-5.00	1209.00	589	20230608	-30.73	386	20231030	5.70	532	-23.31	20240221	396	3.03	20240417	589	-30.73	20230608	386	5.70	20231030	1.01	N	004060	500	1012 억	921713	N	N	0	N	N
141	20240502	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-3	5	-0.73	90294550	221567	158.81	411	411	405	535	289	412	407.53	0.46	30299	414	413	411	410	408	413	410	1012	123	500	290	1	1	202424960	828	-81.80	0.34	12	0.11	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.01	N	004060	500	1012 억	921713	N	N	0	N	N
142	20240502	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	68450286	167770	120.25	411	411	406	535	289	412	408.00	0.46	30299	414	413	411	410	408	413	410	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.08	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	921713	N	N	0	N	N
143	20240502	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	409	-3	5	-0.73	34981747	85686	61.42	411	411	406	535	289	412	408.26	0.46	26603	414	413	411	410	408	413	410	1012	123	500	290	1	1	202424960	828	-81.80	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.56	386	20231030	5.96	532	-23.12	20240221	396	3.28	20240417	589	-30.56	20230608	386	5.96	20231030	1.01	N	004060	500	1012 억	921713	N	N	0	N	N
144	20240502	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-2	5	-0.49	30519222	74800	53.61	411	411	406	535	289	412	408.01	0.46	26877	414	413	411	410	408	413	410	1012	123	500	290	1	1	202424960	830	-82.00	0.34	12	0.04	-5.00	1209.00	589	20230608	-30.39	386	20231030	6.22	532	-22.93	20240221	396	3.54	20240417	589	-30.39	20230608	386	6.22	20231030	1.01	N	004060	500	1012 억	921713	N	N	0	N	N
145	20240502	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-1	5	-0.24	14385	35	0.03	411	411	411	535	289	412	411.00	0.46	-4	414	413	411	410	408	413	410	1012	123	500	290	1	1	202424960	832	-82.20	0.34	12	0.00	-5.00	1209.00	589	20230608	-30.22	386	20231030	6.48	532	-22.74	20240221	396	3.79	20240417	589	-30.22	20230608	386	6.48	20231030	1.01	N	004060	500	1012 억	921713	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History