KissMeData/009810/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	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	619	-1	5	-0.16	161253374	258850	55.23	630	636	609	806	434	620	622.96	0.93	26866	680	650	635	605	590	642	597	127	186	100	430	1	1	126750187	785	-2.09	1.44	12	0.20	-296.00	431.00	919	20230605	-32.64	506	20240306	22.33	727	-14.86	20240119	506	22.33	20240306	919	-32.64	20230605	506	22.33	20240306	0.79	N	009810	100	126 억	1175568	N	N	0	N	N
3	20240531	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	620	0	3	0.00	143033113	229422	48.95	630	636	609	806	434	620	623.45	0.93	36122	680	650	635	605	590	642	597	127	186	100	430	1	1	126750187	786	-2.09	1.44	12	0.18	-296.00	431.00	919	20230605	-32.54	506	20240306	22.53	727	-14.72	20240119	506	22.53	20240306	919	-32.54	20230605	506	22.53	20240306	0.79	N	009810	100	126 억	1175568	N	N	0	N	N
4	20240531	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	627	7	2	1.13	123959456	198754	42.41	630	636	609	806	434	620	623.68	0.93	25962	680	650	635	605	590	642	597	127	186	100	430	1	1	126750187	795	-2.12	1.45	12	0.16	-296.00	431.00	919	20230605	-31.77	506	20240306	23.91	727	-13.76	20240119	506	23.91	20240306	919	-31.77	20230605	506	23.91	20240306	0.79	N	009810	100	126 억	1175568	N	N	0	N	N
5	20240531	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	617	-3	5	-0.48	91377559	146789	31.32	630	636	609	806	434	620	622.51	0.93	16547	680	650	635	605	590	642	597	127	186	100	430	1	1	126750187	782	-2.08	1.43	12	0.12	-296.00	431.00	919	20230605	-32.86	506	20240306	21.94	727	-15.13	20240119	506	21.94	20240306	919	-32.86	20230605	506	21.94	20240306	0.79	N	009810	100	126 억	1175568	N	N	0	N	N
6	20240531	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	619	-1	5	-0.16	85110926	136595	29.15	630	636	609	806	434	620	623.09	0.93	14019	680	650	635	605	590	642	597	127	186	100	430	1	1	126750187	785	-2.09	1.44	12	0.11	-296.00	431.00	919	20230605	-32.64	506	20240306	22.33	727	-14.86	20240119	506	22.33	20240306	919	-32.64	20230605	506	22.33	20240306	0.79	N	009810	100	126 억	1175568	N	N	0	N	N
7	20240531	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	614	-6	5	-0.97	65064427	103855	22.16	630	636	613	806	434	620	626.49	0.93	7145	680	650	635	605	590	642	597	127	186	100	430	1	1	126750187	778	-2.07	1.42	12	0.08	-296.00	431.00	919	20230605	-33.19	506	20240306	21.34	727	-15.54	20240119	506	21.34	20240306	919	-33.19	20230605	506	21.34	20240306	0.79	N	009810	100	126 억	1175568	N	N	0	N	N
8	20240531	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	623	3	2	0.48	44559131	70652	15.08	630	636	621	806	434	620	630.68	0.93	7541	680	650	635	605	590	642	597	127	186	100	430	1	1	126750187	790	-2.10	1.45	12	0.06	-296.00	431.00	919	20230605	-32.21	506	20240306	23.12	727	-14.31	20240119	506	23.12	20240306	919	-32.21	20230605	506	23.12	20240306	0.79	N	009810	100	126 억	1175568	N	N	0	N	N
9	20240531	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	630	10	2	1.61	63000	100	0.02	630	630	630	806	434	620	630.00	0.93	-15	680	650	635	605	590	642	597	127	186	100	430	1	1	126750187	799	-2.13	1.46	12	0.00	-296.00	431.00	919	20230605	-31.45	506	20240306	24.51	727	-13.34	20240119	506	24.51	20240306	919	-31.45	20230605	506	24.51	20240306	0.79	N	009810	100	126 억	1175568	N	N	0	N	N
10	20240530	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	620	-35	5	-5.34	296024568	466990	191.20	642	665	620	851	459	655	633.92	0.88	27539	678	666	658	646	638	662	642	127	196	100	450	1	1	126750187	786	-2.09	1.44	12	0.37	-296.00	431.00	919	20230605	-32.54	506	20240306	22.53	727	-14.72	20240119	506	22.53	20240306	919	-32.54	20230605	506	22.53	20240306	0.77	N	009810	100	126 억	1116442	N	N	0	N	N
11	20240530	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	629	-26	5	-3.97	276255478	435143	178.16	642	665	625	851	459	655	634.86	0.88	57090	678	666	658	646	638	662	642	127	196	100	450	1	1	126750187	797	-2.12	1.46	12	0.34	-296.00	431.00	919	20230605	-31.56	506	20240306	24.31	727	-13.48	20240119	506	24.31	20240306	919	-31.56	20230605	506	24.31	20240306	0.77	N	009810	100	126 억	1116442	N	N	0	N	N
12	20240530	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	631	-24	5	-3.66	251934789	396323	162.26	642	665	625	851	459	655	635.68	0.88	42639	678	666	658	646	638	662	642	127	196	100	450	1	1	126750187	800	-2.13	1.46	12	0.31	-296.00	431.00	919	20230605	-31.34	506	20240306	24.70	727	-13.20	20240119	506	24.70	20240306	919	-31.34	20230605	506	24.70	20240306	0.77	N	009810	100	126 억	1116442	N	N	0	N	N
13	20240530	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	636	-19	5	-2.90	167804152	262465	107.46	642	665	631	851	459	655	639.34	0.88	23850	678	666	658	646	638	662	642	127	196	100	450	1	1	126750187	806	-2.15	1.48	12	0.21	-296.00	431.00	919	20230605	-30.79	506	20240306	25.69	727	-12.52	20240119	506	25.69	20240306	919	-30.79	20230605	506	25.69	20240306	0.77	N	009810	100	126 억	1116442	N	N	0	N	N
14	20240530	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	644	-11	5	-1.68	130568147	203839	83.46	642	665	635	851	459	655	640.55	0.88	29632	678	666	658	646	638	662	642	127	196	100	450	1	1	126750187	816	-2.18	1.49	12	0.16	-296.00	431.00	919	20230605	-29.92	506	20240306	27.27	727	-11.42	20240119	506	27.27	20240306	919	-29.92	20230605	506	27.27	20240306	0.77	N	009810	100	126 억	1116442	N	N	0	N	N
15	20240530	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	646	-9	5	-1.37	110242230	172094	70.46	642	665	635	851	459	655	640.59	0.88	27159	678	666	658	646	638	662	642	127	196	100	450	1	1	126750187	819	-2.18	1.50	12	0.14	-296.00	431.00	919	20230605	-29.71	506	20240306	27.67	727	-11.14	20240119	506	27.67	20240306	919	-29.71	20230605	506	27.67	20240306	0.77	N	009810	100	126 억	1116442	N	N	0	N	N
16	20240530	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	638	-17	5	-2.60	90771434	141778	58.05	642	665	635	851	459	655	640.24	0.88	23301	678	666	658	646	638	662	642	127	196	100	450	1	1	126750187	809	-2.16	1.48	12	0.11	-296.00	431.00	919	20230605	-30.58	506	20240306	26.09	727	-12.24	20240119	506	26.09	20240306	919	-30.58	20230605	506	26.09	20240306	0.77	N	009810	100	126 억	1116442	N	N	0	N	N
17	20240530	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	655	0	3	0.00	4190834	6498	2.66	642	655	642	851	459	655	644.94	0.88	0	678	666	658	646	638	662	642	127	196	100	450	1	1	126750187	830	-2.21	1.52	12	0.01	-296.00	431.00	919	20230605	-28.73	506	20240306	29.45	727	-9.90	20240119	506	29.45	20240306	919	-28.73	20230605	506	29.45	20240306	0.77	N	009810	100	126 억	1116442	N	N	0	N	N
18	20240529	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	655	-12	5	-1.80	161977877	244248	85.23	667	670	650	867	467	667	663.17	0.88	8750	684	675	667	658	650	680	663	127	200	100	460	1	1	126750187	830	-2.21	1.52	12	0.19	-296.00	431.00	919	20230605	-28.73	506	20240306	29.45	727	-9.90	20240119	506	29.45	20240306	919	-28.73	20230605	506	29.45	20240306	0.77	N	009810	100	126 억	1114319	N	N	0	N	N
19	20240529	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	661	-6	5	-0.90	144179832	217154	75.78	667	670	650	867	467	667	663.95	0.88	8616	684	675	667	658	650	680	663	127	200	100	460	1	1	126750187	838	-2.23	1.53	12	0.17	-296.00	431.00	919	20230605	-28.07	506	20240306	30.63	727	-9.08	20240119	506	30.63	20240306	919	-28.07	20230605	506	30.63	20240306	0.77	N	009810	100	126 억	1114319	N	N	0	N	N
20	20240529	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	665	-2	5	-0.30	126999666	191207	66.72	667	670	650	867	467	667	664.20	0.88	3177	684	675	667	658	650	680	663	127	200	100	460	1	1	126750187	843	-2.25	1.54	12	0.15	-296.00	431.00	919	20230605	-27.64	506	20240306	31.42	727	-8.53	20240119	506	31.42	20240306	919	-27.64	20230605	506	31.42	20240306	0.77	N	009810	100	126 억	1114319	N	N	0	N	N
21	20240529	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	664	-3	5	-0.45	121709365	183243	63.95	667	670	650	867	467	667	664.20	0.88	5048	684	675	667	658	650	680	663	127	200	100	460	1	1	126750187	842	-2.24	1.54	12	0.14	-296.00	431.00	919	20230605	-27.75	506	20240306	31.23	727	-8.67	20240119	506	31.23	20240306	919	-27.75	20230605	506	31.23	20240306	0.77	N	009810	100	126 억	1114319	N	N	0	N	N
22	20240529	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	666	-1	5	-0.15	113744488	171258	59.76	667	670	650	867	467	667	664.17	0.88	3818	684	675	667	658	650	680	663	127	200	100	460	1	1	126750187	844	-2.25	1.55	12	0.14	-296.00	431.00	919	20230605	-27.53	506	20240306	31.62	727	-8.39	20240119	506	31.62	20240306	919	-27.53	20230605	506	31.62	20240306	0.77	N	009810	100	126 억	1114319	N	N	0	N	N
23	20240529	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	667	0	3	0.00	106354456	160164	55.89	667	670	650	867	467	667	664.03	0.88	3827	684	675	667	658	650	680	663	127	200	100	460	1	1	126750187	845	-2.25	1.55	12	0.13	-296.00	431.00	919	20230605	-27.42	506	20240306	31.82	727	-8.25	20240119	506	31.82	20240306	919	-27.42	20230605	506	31.82	20240306	0.77	N	009810	100	126 억	1114319	N	N	0	N	N
24	20240529	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	667	0	3	0.00	61394075	92243	32.19	667	670	650	867	467	667	665.57	0.88	17715	684	675	667	658	650	680	663	127	200	100	460	1	1	126750187	845	-2.25	1.55	12	0.07	-296.00	431.00	919	20230605	-27.42	506	20240306	31.82	727	-8.25	20240119	506	31.82	20240306	919	-27.42	20230605	506	31.82	20240306	0.77	N	009810	100	126 억	1114319	N	N	0	N	N
25	20240529	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	668	1	2	0.15	2097500	3145	1.10	667	669	659	867	467	667	666.93	0.88	-3129	684	675	667	658	650	680	663	127	200	100	460	1	1	126750187	847	-2.26	1.55	12	0.00	-296.00	431.00	919	20230605	-27.31	506	20240306	32.02	727	-8.12	20240119	506	32.02	20240306	919	-27.31	20230605	506	32.02	20240306	0.77	N	009810	100	126 억	1114319	N	N	0	N	N
26	20240528	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	667	1	2	0.15	190822621	286412	20.28	660	676	659	865	467	666	666.25	0.92	-34768	718	692	662	636	606	705	649	127	199	100	460	1	1	126750187	845	-2.25	1.55	12	0.23	-296.00	431.00	919	20230605	-27.42	506	20240306	31.82	727	-8.25	20240119	506	31.82	20240306	919	-27.42	20230605	506	31.82	20240306	0.76	N	009810	100	126 억	1167946	N	N	0	N	N
27	20240528	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	664	-2	5	-0.30	187195861	280958	19.89	660	676	659	865	467	666	666.28	0.92	-34984	718	692	662	636	606	705	649	127	199	100	460	1	1	126750187	842	-2.24	1.54	12	0.22	-296.00	431.00	919	20230605	-27.75	506	20240306	31.23	727	-8.67	20240119	506	31.23	20240306	919	-27.75	20230605	506	31.23	20240306	0.76	N	009810	100	126 억	1167946	N	N	0	N	N
28	20240528	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	664	-2	5	-0.30	175610169	263555	18.66	660	676	659	865	467	666	666.31	0.92	-34546	718	692	662	636	606	705	649	127	199	100	460	1	1	126750187	842	-2.24	1.54	12	0.21	-296.00	431.00	919	20230605	-27.75	506	20240306	31.23	727	-8.67	20240119	506	31.23	20240306	919	-27.75	20230605	506	31.23	20240306	0.76	N	009810	100	126 억	1167946	N	N	0	N	N
29	20240528	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	672	6	2	0.90	119828327	179259	12.69	660	676	660	865	467	666	668.46	0.92	-33204	718	692	662	636	606	705	649	127	199	100	460	1	1	126750187	852	-2.27	1.56	12	0.14	-296.00	431.00	919	20230605	-26.88	506	20240306	32.81	727	-7.57	20240119	506	32.81	20240306	919	-26.88	20230605	506	32.81	20240306	0.76	N	009810	100	126 억	1167946	N	N	0	N	N
30	20240528	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	669	3	2	0.45	109594648	163940	11.61	660	676	660	865	467	666	668.50	0.92	-33803	718	692	662	636	606	705	649	127	199	100	460	1	1	126750187	848	-2.26	1.55	12	0.13	-296.00	431.00	919	20230605	-27.20	506	20240306	32.21	727	-7.98	20240119	506	32.21	20240306	919	-27.20	20230605	506	32.21	20240306	0.76	N	009810	100	126 억	1167946	N	N	0	N	N
31	20240528	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	669	3	2	0.45	95615155	142944	10.12	660	676	660	865	467	666	668.90	0.92	-33780	718	692	662	636	606	705	649	127	199	100	460	1	1	126750187	848	-2.26	1.55	12	0.11	-296.00	431.00	919	20230605	-27.20	506	20240306	32.21	727	-7.98	20240119	506	32.21	20240306	919	-27.20	20230605	506	32.21	20240306	0.76	N	009810	100	126 억	1167946	N	N	0	N	N
32	20240528	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	674	8	2	1.20	40425150	60372	4.27	660	676	660	865	467	666	669.60	0.92	-13355	718	692	662	636	606	705	649	127	199	100	460	1	1	126750187	854	-2.28	1.56	12	0.05	-296.00	431.00	919	20230605	-26.66	506	20240306	33.20	727	-7.29	20240119	506	33.20	20240306	919	-26.66	20230605	506	33.20	20240306	0.76	N	009810	100	126 억	1167946	N	N	0	N	N
33	20240528	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	667	1	2	0.15	1798365	2718	0.19	660	669	660	865	467	666	661.65	0.92	-713	718	692	662	636	606	705	649	127	199	100	460	1	1	126750187	845	-2.25	1.55	12	0.00	-296.00	431.00	919	20230605	-27.42	506	20240306	31.82	727	-8.25	20240119	506	31.82	20240306	919	-27.42	20230605	506	31.82	20240306	0.76	N	009810	100	126 억	1167946	N	N	0	N	N
34	20240527	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	666	34	2	5.38	943555767	1412231	514.37	633	688	632	821	443	632	668.13	0.72	193982	667	649	631	613	595	658	622	127	189	100	440	1	1	126750187	844	-2.25	1.55	12	1.11	-296.00	431.00	924	20230518	-27.92	506	20240306	31.62	727	-8.39	20240119	506	31.62	20240306	919	-27.53	20230605	506	31.62	20240306	0.77	N	009810	100	126 억	909753	N	N	0	N	N
35	20240527	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	675	43	2	6.80	857412543	1283448	467.46	633	688	632	821	443	632	668.05	0.72	190876	667	649	631	613	595	658	622	127	189	100	440	1	1	126750187	856	-2.28	1.57	12	1.01	-296.00	431.00	924	20230518	-26.95	506	20240306	33.40	727	-7.15	20240119	506	33.40	20240306	919	-26.55	20230605	506	33.40	20240306	0.77	N	009810	100	126 억	909753	N	N	0	N	N
36	20240527	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	671	39	2	6.17	835540016	1250864	455.59	633	688	632	821	443	632	667.97	0.72	191797	667	649	631	613	595	658	622	127	189	100	440	1	1	126750187	850	-2.27	1.56	12	0.99	-296.00	431.00	924	20230518	-27.38	506	20240306	32.61	727	-7.70	20240119	506	32.61	20240306	919	-26.99	20230605	506	32.61	20240306	0.77	N	009810	100	126 억	909753	N	N	0	N	N
37	20240527	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	665	33	2	5.22	665737962	996548	362.96	633	688	632	821	443	632	668.04	0.72	78445	667	649	631	613	595	658	622	127	189	100	440	1	1	126750187	843	-2.25	1.54	12	0.79	-296.00	431.00	924	20230518	-28.03	506	20240306	31.42	727	-8.53	20240119	506	31.42	20240306	919	-27.64	20230605	506	31.42	20240306	0.77	N	009810	100	126 억	909753	N	N	0	N	N
38	20240527	120245	57	100.00	KOSPI	유통업	N	N	N	N	N	663	31	2	4.91	633792183	948412	345.43	633	688	632	821	443	632	668.27	0.72	100065	667	649	631	613	595	658	622	127	189	100	440	1	1	126750187	840	-2.24	1.54	12	0.75	-296.00	431.00	924	20230518	-28.25	506	20240306	31.03	727	-8.80	20240119	506	31.03	20240306	919	-27.86	20230605	506	31.03	20240306	0.77	N	009810	100	126 억	909753	N	N	0	N	N
39	20240527	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	661	29	2	4.59	611800066	915007	333.27	633	688	632	821	443	632	668.63	0.72	95959	667	649	631	613	595	658	622	127	189	100	440	1	1	126750187	838	-2.23	1.53	12	0.72	-296.00	431.00	924	20230518	-28.46	506	20240306	30.63	727	-9.08	20240119	506	30.63	20240306	919	-28.07	20230605	506	30.63	20240306	0.77	N	009810	100	126 억	909753	N	N	0	N	N
40	20240527	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	662	30	2	4.75	580090262	867108	315.82	633	688	632	821	443	632	668.99	0.72	94430	667	649	631	613	595	658	622	127	189	100	440	1	1	126750187	839	-2.24	1.54	12	0.68	-296.00	431.00	924	20230518	-28.35	506	20240306	30.83	727	-8.94	20240119	506	30.83	20240306	919	-27.97	20230605	506	30.83	20240306	0.77	N	009810	100	126 억	909753	N	N	0	N	N
41	20240527	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	638	6	2	0.95	3052863	4811	1.75	633	638	633	821	443	632	634.56	0.72	0	667	649	631	613	595	658	622	127	189	100	440	1	1	126750187	809	-2.16	1.48	12	0.00	-296.00	431.00	924	20230518	-30.95	506	20240306	26.09	727	-12.24	20240119	506	26.09	20240306	919	-30.58	20230605	506	26.09	20240306	0.77	N	009810	100	126 억	909753	N	N	0	N	N
42	20240524	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	632	18	2	2.93	174759817	274558	174.16	613	649	613	798	430	614	636.51	0.70	21652	651	632	616	597	581	642	607	127	184	100	420	1	1	126750187	801	-2.14	1.47	12	0.22	-296.00	431.00	924	20230518	-31.60	506	20240306	24.90	727	-13.07	20240119	506	24.90	20240306	919	-31.23	20230605	506	24.90	20240306	0.74	N	009810	100	126 억	889966	N	N	0	N	N
43	20240524	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	636	22	2	3.58	160375629	251846	159.75	613	649	613	798	430	614	636.80	0.70	22173	651	632	616	597	581	642	607	127	184	100	420	1	1	126750187	806	-2.15	1.48	12	0.20	-296.00	431.00	924	20230518	-31.17	506	20240306	25.69	727	-12.52	20240119	506	25.69	20240306	919	-30.79	20230605	506	25.69	20240306	0.74	N	009810	100	126 억	889966	N	N	0	N	N
44	20240524	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	636	22	2	3.58	149323448	234477	148.74	613	649	613	798	430	614	636.84	0.70	23779	651	632	616	597	581	642	607	127	184	100	420	1	1	126750187	806	-2.15	1.48	12	0.18	-296.00	431.00	924	20230518	-31.17	506	20240306	25.69	727	-12.52	20240119	506	25.69	20240306	919	-30.79	20230605	506	25.69	20240306	0.74	N	009810	100	126 억	889966	N	N	0	N	N
45	20240524	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	636	22	2	3.58	145975251	229220	145.40	613	649	613	798	430	614	636.83	0.70	23972	651	632	616	597	581	642	607	127	184	100	420	1	1	126750187	806	-2.15	1.48	12	0.18	-296.00	431.00	924	20230518	-31.17	506	20240306	25.69	727	-12.52	20240119	506	25.69	20240306	919	-30.79	20230605	506	25.69	20240306	0.74	N	009810	100	126 억	889966	N	N	0	N	N
46	20240524	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	636	22	2	3.58	121071842	190055	120.56	613	649	613	798	430	614	637.04	0.70	24661	651	632	616	597	581	642	607	127	184	100	420	1	1	126750187	806	-2.15	1.48	12	0.15	-296.00	431.00	924	20230518	-31.17	506	20240306	25.69	727	-12.52	20240119	506	25.69	20240306	919	-30.79	20230605	506	25.69	20240306	0.74	N	009810	100	126 억	889966	N	N	0	N	N
47	20240524	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	639	25	2	4.07	69332615	109498	69.46	613	645	613	798	430	614	633.19	0.70	6230	651	632	616	597	581	642	607	127	184	100	420	1	1	126750187	810	-2.16	1.48	12	0.09	-296.00	431.00	924	20230518	-30.84	506	20240306	26.28	727	-12.10	20240119	506	26.28	20240306	919	-30.47	20230605	506	26.28	20240306	0.74	N	009810	100	126 억	889966	N	N	0	N	N
48	20240524	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	633	19	2	3.09	43991930	69793	44.27	613	645	613	798	430	614	630.32	0.70	7303	651	632	616	597	581	642	607	127	184	100	420	1	1	126750187	802	-2.14	1.47	12	0.06	-296.00	431.00	924	20230518	-31.49	506	20240306	25.10	727	-12.93	20240119	506	25.10	20240306	919	-31.12	20230605	506	25.10	20240306	0.74	N	009810	100	126 억	889966	N	N	0	N	N
49	20240524	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	631	17	2	2.77	34380	56	0.04	613	631	613	798	430	614	613.93	0.70	47	651	632	616	597	581	642	607	127	184	100	420	1	1	126750187	800	-2.13	1.46	12	0.00	-296.00	431.00	924	20230518	-31.71	506	20240306	24.70	727	-13.20	20240119	506	24.70	20240306	919	-31.34	20230605	506	24.70	20240306	0.74	N	009810	100	126 억	889966	N	N	0	N	N
50	20240523	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	614	10	2	1.66	96873876	155963	59.97	600	635	600	785	423	604	621.15	0.70	-12063	665	634	617	586	569	626	578	127	181	100	420	1	1	126750187	778	-2.07	1.42	12	0.12	-296.00	431.00	924	20230518	-33.55	506	20240306	21.34	727	-15.54	20240119	506	21.34	20240306	919	-33.19	20230605	506	21.34	20240306	0.65	N	009810	100	126 억	883763	N	N	0	N	N
51	20240523	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	623	19	2	3.15	88009926	141557	54.43	600	635	600	785	423	604	621.73	0.70	-11915	665	634	617	586	569	626	578	127	181	100	420	1	1	126750187	790	-2.10	1.45	12	0.11	-296.00	431.00	924	20230518	-32.58	506	20240306	23.12	727	-14.31	20240119	506	23.12	20240306	919	-32.21	20230605	506	23.12	20240306	0.65	N	009810	100	126 억	883763	N	N	0	N	N
52	20240523	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	624	20	2	3.31	69224215	111444	42.85	600	635	600	785	423	604	621.16	0.70	-10157	665	634	617	586	569	626	578	127	181	100	420	1	1	126750187	791	-2.11	1.45	12	0.09	-296.00	431.00	924	20230518	-32.47	506	20240306	23.32	727	-14.17	20240119	506	23.32	20240306	919	-32.10	20230605	506	23.32	20240306	0.65	N	009810	100	126 억	883763	N	N	0	N	N
53	20240523	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	628	24	2	3.97	58065413	93627	36.00	600	635	600	785	423	604	620.18	0.70	-5470	665	634	617	586	569	626	578	127	181	100	420	1	1	126750187	796	-2.12	1.46	12	0.07	-296.00	431.00	924	20230518	-32.03	506	20240306	24.11	727	-13.62	20240119	506	24.11	20240306	919	-31.66	20230605	506	24.11	20240306	0.65	N	009810	100	126 억	883763	N	N	0	N	N
54	20240523	120234	57	100.00	KOSPI	유통업	N	N	N	N	N	627	23	2	3.81	56002386	90339	34.74	600	635	600	785	423	604	619.91	0.70	-5470	665	634	617	586	569	626	578	127	181	100	420	1	1	126750187	795	-2.12	1.45	12	0.07	-296.00	431.00	924	20230518	-32.14	506	20240306	23.91	727	-13.76	20240119	506	23.91	20240306	919	-31.77	20230605	506	23.91	20240306	0.65	N	009810	100	126 억	883763	N	N	0	N	N
55	20240523	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	625	21	2	3.48	47918053	77422	29.77	600	635	600	785	423	604	618.92	0.70	-5405	665	634	617	586	569	626	578	127	181	100	420	1	1	126750187	792	-2.11	1.45	12	0.06	-296.00	431.00	924	20230518	-32.36	506	20240306	23.52	727	-14.03	20240119	506	23.52	20240306	919	-31.99	20230605	506	23.52	20240306	0.65	N	009810	100	126 억	883763	N	N	0	N	N
56	20240523	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	625	21	2	3.48	36599989	59251	22.78	600	635	600	785	423	604	617.71	0.70	-2392	665	634	617	586	569	626	578	127	181	100	420	1	1	126750187	792	-2.11	1.45	12	0.05	-296.00	431.00	924	20230518	-32.36	506	20240306	23.52	727	-14.03	20240119	506	23.52	20240306	919	-31.99	20230605	506	23.52	20240306	0.65	N	009810	100	126 억	883763	N	N	0	N	N
57	20240523	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	600	-4	5	-0.66	41400	69	0.03	600	600	600	785	423	604	600.00	0.70	-10	665	634	617	586	569	626	578	127	181	100	420	1	1	126750187	761	-2.03	1.39	12	0.00	-296.00	431.00	924	20230518	-35.06	506	20240306	18.58	727	-17.47	20240119	506	18.58	20240306	919	-34.71	20230605	506	18.58	20240306	0.65	N	009810	100	126 억	883763	N	N	0	N	N
58	20240522	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	604	-36	5	-5.62	159814613	260069	21.99	640	648	600	832	448	640	614.51	0.74	-65939	692	666	633	607	574	679	620	127	192	100	440	1	1	126750187	766	-2.04	1.40	12	0.21	-296.00	431.00	924	20230518	-34.63	506	20240306	19.37	727	-16.92	20240119	506	19.37	20240306	919	-34.28	20230605	506	19.37	20240306	0.65	N	009810	100	126 억	943167	N	N	25	N	N
59	20240522	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	608	-32	5	-5.00	146585430	238180	20.14	640	648	600	832	448	640	615.44	0.74	-61800	692	666	633	607	574	679	620	127	192	100	440	1	1	126750187	771	-2.05	1.41	12	0.19	-296.00	431.00	924	20230518	-34.20	506	20240306	20.16	727	-16.37	20240119	506	20.16	20240306	919	-33.84	20230605	506	20.16	20240306	0.65	N	009810	100	126 억	943167	N	N	25	N	N
60	20240522	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	613	-27	5	-4.22	103886890	167852	14.19	640	648	611	832	448	640	618.92	0.74	-44159	692	666	633	607	574	679	620	127	192	100	440	1	1	126750187	777	-2.07	1.42	12	0.13	-296.00	431.00	924	20230518	-33.66	506	20240306	21.15	727	-15.68	20240119	506	21.15	20240306	919	-33.30	20230605	506	21.15	20240306	0.65	N	009810	100	126 억	943167	N	N	25	N	N
61	20240522	130234	57	100.00	KOSPI	유통업	N	N	N	N	N	614	-26	5	-4.06	98375783	158878	13.44	640	648	611	832	448	640	619.19	0.74	-36812	692	666	633	607	574	679	620	127	192	100	440	1	1	126750187	778	-2.07	1.42	12	0.13	-296.00	431.00	924	20230518	-33.55	506	20240306	21.34	727	-15.54	20240119	506	21.34	20240306	919	-33.19	20230605	506	21.34	20240306	0.65	N	009810	100	126 억	943167	N	N	25	N	N
62	20240522	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	616	-24	5	-3.75	90334441	145806	12.33	640	648	611	832	448	640	619.55	0.74	-24484	692	666	633	607	574	679	620	127	192	100	440	1	1	126750187	781	-2.08	1.43	12	0.12	-296.00	431.00	924	20230518	-33.33	506	20240306	21.74	727	-15.27	20240119	506	21.74	20240306	919	-32.97	20230605	506	21.74	20240306	0.65	N	009810	100	126 억	943167	N	N	25	N	N
63	20240522	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	614	-26	5	-4.06	87092171	140549	11.89	640	648	611	832	448	640	619.66	0.74	-24042	692	666	633	607	574	679	620	127	192	100	440	1	1	126750187	778	-2.07	1.42	12	0.11	-296.00	431.00	924	20230518	-33.55	506	20240306	21.34	727	-15.54	20240119	506	21.34	20240306	919	-33.19	20230605	506	21.34	20240306	0.65	N	009810	100	126 억	943167	N	N	25	N	N
64	20240522	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	621	-19	5	-2.97	52077199	83366	7.05	640	648	611	832	448	640	624.68	0.74	-24289	692	666	633	607	574	679	620	127	192	100	440	1	1	126750187	787	-2.10	1.44	12	0.07	-296.00	431.00	924	20230518	-32.79	506	20240306	22.73	727	-14.58	20240119	506	22.73	20240306	919	-32.43	20230605	506	22.73	20240306	0.65	N	009810	100	126 억	943167	N	N	25	N	N
65	20240522	090234	57	100.00	KOSPI	유통업	N	N	N	N	N	640	0	3	0.00	1160960	1814	0.15	640	640	640	832	448	640	640.00	0.74	-958	692	666	633	607	574	679	620	127	192	100	440	1	1	126750187	811	-2.16	1.48	12	0.00	-296.00	431.00	924	20230518	-30.74	506	20240306	26.48	727	-11.97	20240119	506	26.48	20240306	919	-30.36	20230605	506	26.48	20240306	0.65	N	009810	100	126 억	943167	N	N	25	N	N
66	20240521	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	640	31	2	5.09	747975790	1182524	349.33	601	659	600	791	427	609	632.51	0.57	221160	649	628	597	576	545	639	587	127	182	100	420	1	1	126750187	811	-2.16	1.48	12	0.93	-296.00	431.00	924	20230518	-30.74	506	20240306	26.48	727	-11.97	20240119	506	26.48	20240306	919	-30.36	20230605	506	26.48	20240306	0.61	N	009810	100	126 억	725345	N	N	25	N	N
67	20240521	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	629	20	2	3.28	706731122	1117584	330.14	601	659	600	791	427	609	632.37	0.57	219806	649	628	597	576	545	639	587	127	182	100	420	1	1	126750187	797	-2.12	1.46	12	0.88	-296.00	431.00	924	20230518	-31.93	506	20240306	24.31	727	-13.48	20240119	506	24.31	20240306	919	-31.56	20230605	506	24.31	20240306	0.61	N	009810	100	126 억	725345	N	N	43	N	N
68	20240521	140233	57	100.00	KOSPI	유통업	N	N	N	N	N	622	13	2	2.13	688371198	1088152	321.45	601	659	600	791	427	609	632.61	0.57	231441	649	628	597	576	545	639	587	127	182	100	420	1	1	126750187	788	-2.10	1.44	12	0.86	-296.00	431.00	924	20230518	-32.68	506	20240306	22.92	727	-14.44	20240119	506	22.92	20240306	919	-32.32	20230605	506	22.92	20240306	0.61	N	009810	100	126 억	725345	N	N	43	N	N
69	20240521	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	632	23	2	3.78	668696489	1056609	312.13	601	659	600	791	427	609	632.87	0.57	230318	649	628	597	576	545	639	587	127	182	100	420	1	1	126750187	801	-2.14	1.47	12	0.83	-296.00	431.00	924	20230518	-31.60	506	20240306	24.90	727	-13.07	20240119	506	24.90	20240306	919	-31.23	20230605	506	24.90	20240306	0.61	N	009810	100	126 억	725345	N	N	43	N	N
70	20240521	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	635	26	2	4.27	625677329	988251	291.94	601	659	600	791	427	609	633.12	0.57	212866	649	628	597	576	545	639	587	127	182	100	420	1	1	126750187	805	-2.15	1.47	12	0.78	-296.00	431.00	924	20230518	-31.28	506	20240306	25.49	727	-12.65	20240119	506	25.49	20240306	919	-30.90	20230605	506	25.49	20240306	0.61	N	009810	100	126 억	725345	N	N	43	N	N
71	20240521	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	627	18	2	2.96	527969730	834676	246.57	601	659	600	791	427	609	632.54	0.57	175813	649	628	597	576	545	639	587	127	182	100	420	1	1	126750187	795	-2.12	1.45	12	0.66	-296.00	431.00	924	20230518	-32.14	506	20240306	23.91	727	-13.76	20240119	506	23.91	20240306	919	-31.77	20230605	506	23.91	20240306	0.61	N	009810	100	126 억	725345	N	N	43	N	N
72	20240521	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	620	11	2	1.81	477192669	753301	222.53	601	659	600	791	427	609	633.47	0.57	157935	649	628	597	576	545	639	587	127	182	100	420	1	1	126750187	786	-2.09	1.44	12	0.59	-296.00	431.00	924	20230518	-32.90	506	20240306	22.53	727	-14.72	20240119	506	22.53	20240306	919	-32.54	20230605	506	22.53	20240306	0.61	N	009810	100	126 억	725345	N	N	43	N	N
73	20240521	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	604	-5	5	-0.82	748879	1243	0.37	601	604	600	791	427	609	602.48	0.57	253	649	628	597	576	545	639	587	127	182	100	420	1	1	126750187	766	-2.04	1.40	12	0.00	-296.00	431.00	924	20230518	-34.63	506	20240306	19.37	727	-16.92	20240119	506	19.37	20240306	919	-34.28	20230605	506	19.37	20240306	0.61	N	009810	100	126 억	725345	N	N	43	N	N
74	20240517	160234	57	100.00	KOSPI	유통업	N	N	N	N	N	587	34	2	6.15	934383876	1537098	1324.60	547	666	547	718	388	553	607.89	0.66	-157856	569	561	554	546	539	557	542	127	165	100	380	1	1	126750187	744	-1.98	1.36	12	1.21	-296.00	431.00	924	20230518	-36.47	506	20240306	16.01	727	-19.26	20240119	506	16.01	20240306	924	-36.47	20230518	506	16.01	20240306	0.60	N	009810	100	126 억	842127	N	N	1	N	N
75	20240517	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	603	50	2	9.04	805880702	1321103	1138.47	547	666	547	718	388	553	610.01	0.66	-144170	569	561	554	546	539	557	542	127	165	100	380	1	1	126750187	764	-2.04	1.40	12	1.04	-296.00	431.00	924	20230518	-34.74	506	20240306	19.17	727	-17.06	20240119	506	19.17	20240306	924	-34.74	20230518	506	19.17	20240306	0.60	N	009810	100	126 억	842127	N	N	63	N	N
76	20240517	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	553	0	3	0.00	13160107	23873	20.57	547	554	547	718	388	553	551.25	0.66	1887	569	561	554	546	539	557	542	127	165	100	380	1	1	126750187	701	-1.87	1.28	12	0.02	-296.00	431.00	924	20230518	-40.15	506	20240306	9.29	727	-23.93	20240119	506	9.29	20240306	924	-40.15	20230518	506	9.29	20240306	0.60	N	009810	100	126 억	842127	N	N	63	N	N
77	20240517	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	554	1	2	0.18	12343877	22397	19.30	547	554	547	718	388	553	551.14	0.66	1902	569	561	554	546	539	557	542	127	165	100	380	1	1	126750187	702	-1.87	1.29	12	0.02	-296.00	431.00	924	20230518	-40.04	506	20240306	9.49	727	-23.80	20240119	506	9.49	20240306	924	-40.04	20230518	506	9.49	20240306	0.60	N	009810	100	126 억	842127	N	N	63	N	N
78	20240517	120231	57	100.00	KOSPI	유통업	N	N	N	N	N	551	-2	5	-0.36	8520796	15461	13.32	547	554	547	718	388	553	551.12	0.66	1130	569	561	554	546	539	557	542	127	165	100	380	1	1	126750187	698	-1.86	1.28	12	0.01	-296.00	431.00	924	20230518	-40.37	506	20240306	8.89	727	-24.21	20240119	506	8.89	20240306	924	-40.37	20230518	506	8.89	20240306	0.60	N	009810	100	126 억	842127	N	N	63	N	N
79	20240517	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	552	-1	5	-0.18	6946827	12612	10.87	547	554	547	718	388	553	550.81	0.66	324	569	561	554	546	539	557	542	127	165	100	380	1	1	126750187	700	-1.86	1.28	12	0.01	-296.00	431.00	924	20230518	-40.26	506	20240306	9.09	727	-24.07	20240119	506	9.09	20240306	924	-40.26	20230518	506	9.09	20240306	0.60	N	009810	100	126 억	842127	N	N	63	N	N
80	20240517	100230	57	100.00	KOSPI	유통업	N	N	N	N	N	552	-1	5	-0.18	5508315	10006	8.62	547	554	547	718	388	553	550.50	0.66	340	569	561	554	546	539	557	542	127	165	100	380	1	1	126750187	700	-1.86	1.28	12	0.01	-296.00	431.00	924	20230518	-40.26	506	20240306	9.09	727	-24.07	20240119	506	9.09	20240306	924	-40.26	20230518	506	9.09	20240306	0.60	N	009810	100	126 억	842127	N	N	63	N	N
81	20240517	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	550	-3	5	-0.54	1333976	2435	2.10	547	550	547	718	388	553	547.83	0.66	419	569	561	554	546	539	557	542	127	165	100	380	1	1	126750187	697	-1.86	1.28	12	0.00	-296.00	431.00	924	20230518	-40.48	506	20240306	8.70	727	-24.35	20240119	506	8.70	20240306	924	-40.48	20230518	506	8.70	20240306	0.60	N	009810	100	126 억	842127	N	N	63	N	N
82	20240516	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	553	-2	5	-0.36	64582149	116042	52.28	555	562	547	721	389	555	556.54	0.65	17824	575	565	550	540	525	570	545	127	166	100	380	1	1	126750187	701	-1.87	1.28	12	0.09	-296.00	431.00	924	20230518	-40.15	506	20240306	9.29	727	-23.93	20240119	506	9.29	20240306	924	-40.15	20230518	506	9.29	20240306	0.60	N	009810	100	126 억	824303	N	N	63	N	N
83	20240516	150230	57	100.00	KOSPI	유통업	N	N	N	N	N	557	2	2	0.36	60877901	109362	49.27	555	562	547	721	389	555	556.66	0.65	20160	575	565	550	540	525	570	545	127	166	100	380	1	1	126750187	706	-1.88	1.29	12	0.09	-296.00	431.00	924	20230518	-39.72	506	20240306	10.08	727	-23.38	20240119	506	10.08	20240306	924	-39.72	20230518	506	10.08	20240306	0.60	N	009810	100	126 억	824303	N	N	53	N	N
84	20240516	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	552	-3	5	-0.54	59757564	107347	48.36	555	562	547	721	389	555	556.68	0.65	20160	575	565	550	540	525	570	545	127	166	100	380	1	1	126750187	700	-1.86	1.28	12	0.08	-296.00	431.00	924	20230518	-40.26	506	20240306	9.09	727	-24.07	20240119	506	9.09	20240306	924	-40.26	20230518	506	9.09	20240306	0.60	N	009810	100	126 억	824303	N	N	53	N	N
85	20240516	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	559	4	2	0.72	40307611	72396	32.62	555	562	547	721	389	555	556.77	0.65	10990	575	565	550	540	525	570	545	127	166	100	380	1	1	126750187	709	-1.89	1.30	12	0.06	-296.00	431.00	924	20230518	-39.50	506	20240306	10.47	727	-23.11	20240119	506	10.47	20240306	924	-39.50	20230518	506	10.47	20240306	0.60	N	009810	100	126 억	824303	N	N	53	N	N
86	20240516	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	559	4	2	0.72	32487463	58403	26.31	555	562	547	721	389	555	556.26	0.65	2949	575	565	550	540	525	570	545	127	166	100	380	1	1	126750187	709	-1.89	1.30	12	0.05	-296.00	431.00	924	20230518	-39.50	506	20240306	10.47	727	-23.11	20240119	506	10.47	20240306	924	-39.50	20230518	506	10.47	20240306	0.60	N	009810	100	126 억	824303	N	N	53	N	N
87	20240516	110229	57	100.00	KOSPI	유통업	N	N	N	N	N	558	3	2	0.54	22135019	39746	17.91	555	562	547	721	389	555	556.91	0.65	1876	575	565	550	540	525	570	545	127	166	100	380	1	1	126750187	707	-1.89	1.29	12	0.03	-296.00	431.00	924	20230518	-39.61	506	20240306	10.28	727	-23.25	20240119	506	10.28	20240306	924	-39.61	20230518	506	10.28	20240306	0.60	N	009810	100	126 억	824303	N	N	53	N	N
88	20240516	100230	57	100.00	KOSPI	유통업	N	N	N	N	N	555	0	3	0.00	11291013	20280	9.14	555	562	547	721	389	555	556.76	0.65	-2043	575	565	550	540	525	570	545	127	166	100	380	1	1	126750187	703	-1.88	1.29	12	0.02	-296.00	431.00	924	20230518	-39.94	506	20240306	9.68	727	-23.66	20240119	506	9.68	20240306	924	-39.94	20230518	506	9.68	20240306	0.60	N	009810	100	126 억	824303	N	N	53	N	N
89	20240516	090229	57	100.00	KOSPI	유통업	N	N	N	N	N	560	5	2	0.90	744019	1339	0.60	555	562	555	721	389	555	555.65	0.65	-183	575	565	550	540	525	570	545	127	166	100	380	1	1	126750187	710	-1.89	1.30	12	0.00	-296.00	431.00	924	20230518	-39.39	506	20240306	10.67	727	-22.97	20240119	506	10.67	20240306	924	-39.39	20230518	506	10.67	20240306	0.60	N	009810	100	126 억	824303	N	N	53	N	N
90	20240514	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	555	8	2	1.46	121886031	221950	55.48	548	560	535	711	383	547	549.16	0.67	-50143	597	572	544	519	491	558	505	127	164	100	380	1	1	126750187	703	-1.88	1.29	12	0.18	-296.00	431.00	924	20230518	-39.94	506	20240306	9.68	727	-23.66	20240119	506	9.68	20240306	924	-39.94	20230518	506	9.68	20240306	0.60	N	009810	100	126 억	843491	N	N	53	N	N
91	20240514	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	559	12	2	2.19	118000577	214949	53.73	548	560	535	711	383	547	548.97	0.67	-49923	597	572	544	519	491	558	505	127	164	100	380	1	1	126750187	709	-1.89	1.30	12	0.17	-296.00	431.00	924	20230518	-39.50	506	20240306	10.47	727	-23.11	20240119	506	10.47	20240306	924	-39.50	20230518	506	10.47	20240306	0.60	N	009810	100	126 억	843491	N	N	15	N	N
92	20240514	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	547	0	3	0.00	76532219	140324	35.08	548	548	535	711	383	547	545.40	0.67	-45130	597	572	544	519	491	558	505	127	164	100	380	1	1	126750187	693	-1.85	1.27	12	0.11	-296.00	431.00	924	20230518	-40.80	506	20240306	8.10	727	-24.76	20240119	506	8.10	20240306	924	-40.80	20230518	506	8.10	20240306	0.60	N	009810	100	126 억	843491	N	N	15	N	N
93	20240514	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	543	-4	5	-0.73	26783594	49259	12.31	548	548	535	711	383	547	543.73	0.67	-14247	597	572	544	519	491	558	505	127	164	100	380	1	1	126750187	688	-1.83	1.26	12	0.04	-296.00	431.00	924	20230518	-41.23	506	20240306	7.31	727	-25.31	20240119	506	7.31	20240306	924	-41.23	20230518	506	7.31	20240306	0.60	N	009810	100	126 억	843491	N	N	15	N	N
94	20240514	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	545	-2	5	-0.37	21628307	39791	9.95	548	548	535	711	383	547	543.55	0.67	-11922	597	572	544	519	491	558	505	127	164	100	380	1	1	126750187	691	-1.84	1.26	12	0.03	-296.00	431.00	924	20230518	-41.02	506	20240306	7.71	727	-25.03	20240119	506	7.71	20240306	924	-41.02	20230518	506	7.71	20240306	0.60	N	009810	100	126 억	843491	N	N	15	N	N
95	20240514	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	542	-5	5	-0.91	19413667	35713	8.93	548	548	535	711	383	547	543.60	0.67	-11392	597	572	544	519	491	558	505	127	164	100	380	1	1	126750187	687	-1.83	1.26	12	0.03	-296.00	431.00	924	20230518	-41.34	506	20240306	7.11	727	-25.45	20240119	506	7.11	20240306	924	-41.34	20230518	506	7.11	20240306	0.60	N	009810	100	126 억	843491	N	N	15	N	N
96	20240514	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	544	-3	5	-0.55	17274105	31784	7.94	548	548	535	711	383	547	543.48	0.67	-11195	597	572	544	519	491	558	505	127	164	100	380	1	1	126750187	690	-1.84	1.26	12	0.03	-296.00	431.00	924	20230518	-41.13	506	20240306	7.51	727	-25.17	20240119	506	7.51	20240306	924	-41.13	20230518	506	7.51	20240306	0.60	N	009810	100	126 억	843491	N	N	15	N	N
97	20240514	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	547	0	3	0.00	727578	1328	0.33	548	548	547	711	383	547	547.88	0.67	-1172	597	572	544	519	491	558	505	127	164	100	380	1	1	126750187	693	-1.85	1.27	12	0.00	-296.00	431.00	924	20230518	-40.80	506	20240306	8.10	727	-24.76	20240119	506	8.10	20240306	924	-40.80	20230518	506	8.10	20240306	0.60	N	009810	100	126 억	843491	N	N	15	N	N
98	20240513	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	547	-15	5	-2.67	216982020	399761	526.39	561	569	516	730	394	562	542.77	0.66	5408	603	582	572	551	541	577	546	127	168	100	390	1	1	126750187	693	-1.85	1.27	12	0.32	-296.00	431.00	924	20230518	-40.80	506	20240306	8.10	727	-24.76	20240119	506	8.10	20240306	924	-40.80	20230518	506	8.10	20240306	0.59	N	009810	100	126 억	840238	N	N	15	N	N
99	20240513	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	543	-19	5	-3.38	182467089	336206	442.70	561	569	516	730	394	562	542.72	0.66	-3099	603	582	572	551	541	577	546	127	168	100	390	1	1	126750187	688	-1.83	1.26	12	0.27	-296.00	431.00	924	20230518	-41.23	506	20240306	7.31	727	-25.31	20240119	506	7.31	20240306	924	-41.23	20230518	506	7.31	20240306	0.59	N	009810	100	126 억	840238	N	N	0	N	N
100	20240513	140231	57	100.00	KOSPI	유통업	N	N	N	N	N	541	-21	5	-3.74	129757109	238757	314.39	561	569	516	730	394	562	543.47	0.66	1606	603	582	572	551	541	577	546	127	168	100	390	1	1	126750187	686	-1.83	1.26	12	0.19	-296.00	431.00	924	20230518	-41.45	506	20240306	6.92	727	-25.58	20240119	506	6.92	20240306	924	-41.45	20230518	506	6.92	20240306	0.59	N	009810	100	126 억	840238	N	N	0	N	N
101	20240513	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	545	-17	5	-3.02	123726755	227633	299.74	561	569	516	730	394	562	543.54	0.66	6247	603	582	572	551	541	577	546	127	168	100	390	1	1	126750187	691	-1.84	1.26	12	0.18	-296.00	431.00	924	20230518	-41.02	506	20240306	7.71	727	-25.03	20240119	506	7.71	20240306	924	-41.02	20230518	506	7.71	20240306	0.59	N	009810	100	126 억	840238	N	N	0	N	N
102	20240513	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	547	-15	5	-2.67	114953107	211570	278.59	561	569	516	730	394	562	543.33	0.66	10310	603	582	572	551	541	577	546	127	168	100	390	1	1	126750187	693	-1.85	1.27	12	0.17	-296.00	431.00	924	20230518	-40.80	506	20240306	8.10	727	-24.76	20240119	506	8.10	20240306	924	-40.80	20230518	506	8.10	20240306	0.59	N	009810	100	126 억	840238	N	N	0	N	N
103	20240513	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	547	-15	5	-2.67	110914639	204187	268.87	561	569	516	730	394	562	543.20	0.66	7448	603	582	572	551	541	577	546	127	168	100	390	1	1	126750187	693	-1.85	1.27	12	0.16	-296.00	431.00	924	20230518	-40.80	506	20240306	8.10	727	-24.76	20240119	506	8.10	20240306	924	-40.80	20230518	506	8.10	20240306	0.59	N	009810	100	126 억	840238	N	N	0	N	N
104	20240513	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	546	-16	5	-2.85	104938040	193239	254.45	561	569	516	730	394	562	543.05	0.66	7717	603	582	572	551	541	577	546	127	168	100	390	1	1	126750187	692	-1.84	1.27	12	0.15	-296.00	431.00	924	20230518	-40.91	506	20240306	7.91	727	-24.90	20240119	506	7.91	20240306	924	-40.91	20230518	506	7.91	20240306	0.59	N	009810	100	126 억	840238	N	N	0	N	N
105	20240513	090232	57	100.00	KOSPI	유통업	N	N	N	N	N	561	-1	5	-0.18	146982	262	0.34	561	561	561	730	394	562	561.00	0.66	-22	603	582	572	551	541	577	546	127	168	100	390	1	1	126750187	711	-1.90	1.30	12	0.00	-296.00	431.00	924	20230518	-39.29	506	20240306	10.87	727	-22.83	20240119	506	10.87	20240306	924	-39.29	20230518	506	10.87	20240306	0.59	N	009810	100	126 억	840238	N	N	0	N	N
106	20240510	160226	57	100.00	KOSPI	유통업	N	N	N	N	N	562	-11	5	-1.92	43409232	75934	41.62	572	593	562	744	402	573	571.67	0.67	-7563	597	584	572	559	547	591	566	127	171	100	400	1	1	126750187	712	-1.90	1.30	12	0.06	-296.00	431.00	924	20230518	-39.18	506	20240306	11.07	727	-22.70	20240119	506	11.07	20240306	924	-39.18	20230518	506	11.07	20240306	0.58	N	009810	100	126 억	846930	N	N	0	N	N
107	20240510	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	571	-2	5	-0.35	35578737	62029	34.00	572	593	566	744	402	573	573.58	0.67	-6932	597	584	572	559	547	591	566	127	171	100	400	1	1	126750187	724	-1.93	1.32	12	0.05	-296.00	431.00	924	20230518	-38.20	506	20240306	12.85	727	-21.46	20240119	506	12.85	20240306	924	-38.20	20230518	506	12.85	20240306	0.58	N	009810	100	126 억	846930	N	N	0	N	N
108	20240510	140228	57	100.00	KOSPI	유통업	N	N	N	N	N	570	-3	5	-0.52	34456244	60063	32.92	572	593	566	744	402	573	573.67	0.67	-6030	597	584	572	559	547	591	566	127	171	100	400	1	1	126750187	722	-1.93	1.32	12	0.05	-296.00	431.00	924	20230518	-38.31	506	20240306	12.65	727	-21.60	20240119	506	12.65	20240306	924	-38.31	20230518	506	12.65	20240306	0.58	N	009810	100	126 억	846930	N	N	0	N	N
109	20240510	130226	57	100.00	KOSPI	유통업	N	N	N	N	N	569	-4	5	-0.70	33349446	58119	31.85	572	593	566	744	402	573	573.81	0.67	-4565	597	584	572	559	547	591	566	127	171	100	400	1	1	126750187	721	-1.92	1.32	12	0.05	-296.00	431.00	924	20230518	-38.42	506	20240306	12.45	727	-21.73	20240119	506	12.45	20240306	924	-38.42	20230518	506	12.45	20240306	0.58	N	009810	100	126 억	846930	N	N	0	N	N
110	20240510	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	572	-1	5	-0.17	28692218	49972	27.39	572	593	566	744	402	573	574.17	0.67	-4272	597	584	572	559	547	591	566	127	171	100	400	1	1	126750187	725	-1.93	1.33	12	0.04	-296.00	431.00	924	20230518	-38.10	506	20240306	13.04	727	-21.32	20240119	506	13.04	20240306	924	-38.10	20230518	506	13.04	20240306	0.58	N	009810	100	126 억	846930	N	N	0	N	N
111	20240510	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	574	1	2	0.17	27720813	48274	26.46	572	593	566	744	402	573	574.24	0.67	-4193	597	584	572	559	547	591	566	127	171	100	400	1	1	126750187	728	-1.94	1.33	12	0.04	-296.00	431.00	924	20230518	-37.88	506	20240306	13.44	727	-21.05	20240119	506	13.44	20240306	924	-37.88	20230518	506	13.44	20240306	0.58	N	009810	100	126 억	846930	N	N	0	N	N
112	20240510	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	577	4	2	0.70	9515401	16450	9.02	572	593	572	744	402	573	578.44	0.67	-3915	597	584	572	559	547	591	566	127	171	100	400	1	1	126750187	731	-1.95	1.34	12	0.01	-296.00	431.00	924	20230518	-37.55	506	20240306	14.03	727	-20.63	20240119	506	14.03	20240306	924	-37.55	20230518	506	14.03	20240306	0.58	N	009810	100	126 억	846930	N	N	0	N	N
113	20240510	090227	57	100.00	KOSPI	유통업	N	N	N	N	N	572	-1	5	-0.17	498212	871	0.48	572	572	572	744	402	573	572.00	0.67	-601	597	584	572	559	547	591	566	127	171	100	400	1	1	126750187	725	-1.93	1.33	12	0.00	-296.00	431.00	924	20230518	-38.10	506	20240306	13.04	727	-21.32	20240119	506	13.04	20240306	924	-38.10	20230518	506	13.04	20240306	0.58	N	009810	100	126 억	846930	N	N	0	N	N
114	20240509	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	573	8	2	1.42	104129071	182454	133.04	565	585	560	734	396	565	570.71	0.65	33369	573	569	562	558	551	571	560	127	169	100	390	1	1	126750187	726	-1.94	1.33	12	0.14	-296.00	431.00	924	20230518	-37.99	506	20240306	13.24	727	-21.18	20240119	506	13.24	20240306	924	-37.99	20230518	506	13.24	20240306	0.60	N	009810	100	126 억	818744	N	N	0	N	N
115	20240509	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	576	11	2	1.95	101695126	178209	129.95	565	585	560	734	396	565	570.65	0.65	33494	573	569	562	558	551	571	560	127	169	100	390	1	1	126750187	730	-1.95	1.34	12	0.14	-296.00	431.00	924	20230518	-37.66	506	20240306	13.83	727	-20.77	20240119	506	13.83	20240306	924	-37.66	20230518	506	13.83	20240306	0.60	N	009810	100	126 억	818744	N	N	0	N	N
116	20240509	140228	57	100.00	KOSPI	유통업	N	N	N	N	N	576	11	2	1.95	97896502	171604	125.13	565	585	560	734	396	565	570.48	0.65	30997	573	569	562	558	551	571	560	127	169	100	390	1	1	126750187	730	-1.95	1.34	12	0.14	-296.00	431.00	924	20230518	-37.66	506	20240306	13.83	727	-20.77	20240119	506	13.83	20240306	924	-37.66	20230518	506	13.83	20240306	0.60	N	009810	100	126 억	818744	N	N	0	N	N
117	20240509	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	570	5	2	0.88	59264427	104896	76.49	565	570	560	734	396	565	564.98	0.65	30618	573	569	562	558	551	571	560	127	169	100	390	1	1	126750187	722	-1.93	1.32	12	0.08	-296.00	431.00	924	20230518	-38.31	506	20240306	12.65	727	-21.60	20240119	506	12.65	20240306	924	-38.31	20230518	506	12.65	20240306	0.60	N	009810	100	126 억	818744	N	N	0	N	N
118	20240509	120227	57	100.00	KOSPI	유통업	N	N	N	N	N	567	2	2	0.35	31017825	55031	40.13	565	567	560	734	396	565	563.64	0.65	23573	573	569	562	558	551	571	560	127	169	100	390	1	1	126750187	719	-1.92	1.32	12	0.04	-296.00	431.00	924	20230518	-38.64	506	20240306	12.06	727	-22.01	20240119	506	12.06	20240306	924	-38.64	20230518	506	12.06	20240306	0.60	N	009810	100	126 억	818744	N	N	0	N	N
119	20240509	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	561	-4	5	-0.71	4809051	8554	6.24	565	567	560	734	396	565	562.20	0.65	1416	573	569	562	558	551	571	560	127	169	100	390	1	1	126750187	711	-1.90	1.30	12	0.01	-296.00	431.00	924	20230518	-39.29	506	20240306	10.87	727	-22.83	20240119	506	10.87	20240306	924	-39.29	20230518	506	10.87	20240306	0.60	N	009810	100	126 억	818744	N	N	0	N	N
120	20240509	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	562	-3	5	-0.53	2499922	4433	3.23	565	567	562	734	396	565	563.93	0.65	1425	573	569	562	558	551	571	560	127	169	100	390	1	1	126750187	712	-1.90	1.30	12	0.00	-296.00	431.00	924	20230518	-39.18	506	20240306	11.07	727	-22.70	20240119	506	11.07	20240306	924	-39.18	20230518	506	11.07	20240306	0.60	N	009810	100	126 억	818744	N	N	0	N	N
121	20240509	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	564	-1	5	-0.18	686605	1217	0.89	565	565	564	734	396	565	564.18	0.65	1185	573	569	562	558	551	571	560	127	169	100	390	1	1	126750187	715	-1.91	1.31	12	0.00	-296.00	431.00	924	20230518	-38.96	506	20240306	11.46	727	-22.42	20240119	506	11.46	20240306	924	-38.96	20230518	506	11.46	20240306	0.60	N	009810	100	126 억	818744	N	N	0	N	N
122	20240508	160224	57	100.00	KOSPI	유통업	N	N	N	N	N	565	5	2	0.89	77174848	137141	46.74	555	566	555	728	392	560	562.74	0.65	-1526	573	566	554	547	535	570	551	127	168	100	390	1	1	126750187	716	-1.91	1.31	12	0.11	-296.00	431.00	924	20230518	-38.85	506	20240306	11.66	727	-22.28	20240119	506	11.66	20240306	924	-38.85	20230518	506	11.66	20240306	0.60	N	009810	100	126 억	820309	N	N	0	N	N
123	20240508	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	561	1	2	0.18	73553531	130729	44.56	555	566	555	728	392	560	562.64	0.65	-1278	573	566	554	547	535	570	551	127	168	100	390	1	1	126750187	711	-1.90	1.30	12	0.10	-296.00	431.00	924	20230518	-39.29	506	20240306	10.87	727	-22.83	20240119	506	10.87	20240306	924	-39.29	20230518	506	10.87	20240306	0.60	N	009810	100	126 억	820309	N	N	0	N	N
124	20240508	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	561	1	2	0.18	40853705	72796	24.81	555	566	555	728	392	560	561.21	0.65	-3661	573	566	554	547	535	570	551	127	168	100	390	1	1	126750187	711	-1.90	1.30	12	0.06	-296.00	431.00	924	20230518	-39.29	506	20240306	10.87	727	-22.83	20240119	506	10.87	20240306	924	-39.29	20230518	506	10.87	20240306	0.60	N	009810	100	126 억	820309	N	N	0	N	N
125	20240508	130221	57	100.00	KOSPI	유통업	N	N	N	N	N	558	-2	5	-0.36	22616391	40274	13.73	555	566	555	728	392	560	561.56	0.65	-4645	573	566	554	547	535	570	551	127	168	100	390	1	1	126750187	707	-1.89	1.29	12	0.03	-296.00	431.00	924	20230518	-39.61	506	20240306	10.28	727	-23.25	20240119	506	10.28	20240306	924	-39.61	20230518	506	10.28	20240306	0.60	N	009810	100	126 억	820309	N	N	0	N	N
126	20240508	120223	57	100.00	KOSPI	유통업	N	N	N	N	N	559	-1	5	-0.18	17385610	30925	10.54	555	566	555	728	392	560	562.19	0.65	-2557	573	566	554	547	535	570	551	127	168	100	390	1	1	126750187	709	-1.89	1.30	12	0.02	-296.00	431.00	924	20230518	-39.50	506	20240306	10.47	727	-23.11	20240119	506	10.47	20240306	924	-39.50	20230518	506	10.47	20240306	0.60	N	009810	100	126 억	820309	N	N	0	N	N
127	20240508	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	561	1	2	0.18	14936988	26554	9.05	555	566	555	728	392	560	562.51	0.65	-1318	573	566	554	547	535	570	551	127	168	100	390	1	1	126750187	711	-1.90	1.30	12	0.02	-296.00	431.00	924	20230518	-39.29	506	20240306	10.87	727	-22.83	20240119	506	10.87	20240306	924	-39.29	20230518	506	10.87	20240306	0.60	N	009810	100	126 억	820309	N	N	0	N	N
128	20240508	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	556	-4	5	-0.71	8654908	15404	5.25	555	566	555	728	392	560	561.86	0.65	-1313	573	566	554	547	535	570	551	127	168	100	390	1	1	126750187	705	-1.88	1.29	12	0.01	-296.00	431.00	924	20230518	-39.83	506	20240306	9.88	727	-23.52	20240119	506	9.88	20240306	924	-39.83	20230518	506	9.88	20240306	0.60	N	009810	100	126 억	820309	N	N	0	N	N
129	20240508	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	555	-5	5	-0.89	651015	1173	0.40	555	555	555	728	392	560	555.00	0.65	-172	573	566	554	547	535	570	551	127	168	100	390	1	1	126750187	703	-1.88	1.29	12	0.00	-296.00	431.00	924	20230518	-39.94	506	20240306	9.68	727	-23.66	20240119	506	9.68	20240306	924	-39.94	20230518	506	9.68	20240306	0.60	N	009810	100	126 억	820309	N	N	0	N	N
130	20240503	160228	57	100.00	KOSPI	유통업	N	N	N	N	N	542	-8	5	-1.45	97131278	178435	47.06	546	553	541	715	385	550	544.35	0.57	8262	578	564	552	538	526	558	532	127	165	100	380	1	1	126750187	687	-1.83	1.26	12	0.14	-296.00	431.00	924	20230518	-41.34	506	20240306	7.11	727	-25.45	20240119	506	7.11	20240306	924	-41.34	20230518	506	7.11	20240306	0.58	N	009810	100	126 억	723411	N	N	2	N	N
131	20240503	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	544	-6	5	-1.09	74102029	135985	35.87	546	553	541	715	385	550	544.93	0.57	10907	578	564	552	538	526	558	532	127	165	100	380	1	1	126750187	690	-1.84	1.26	12	0.11	-296.00	431.00	924	20230518	-41.13	506	20240306	7.51	727	-25.17	20240119	506	7.51	20240306	924	-41.13	20230518	506	7.51	20240306	0.58	N	009810	100	126 억	723411	N	N	158	N	N
132	20240503	140228	57	100.00	KOSPI	유통업	N	N	N	N	N	548	-2	5	-0.36	56661279	104032	27.44	546	553	541	715	385	550	544.65	0.57	5412	578	564	552	538	526	558	532	127	165	100	380	1	1	126750187	695	-1.85	1.27	12	0.08	-296.00	431.00	924	20230518	-40.69	506	20240306	8.30	727	-24.62	20240119	506	8.30	20240306	924	-40.69	20230518	506	8.30	20240306	0.58	N	009810	100	126 억	723411	N	N	158	N	N
133	20240503	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	549	-1	5	-0.18	53221253	97755	25.78	546	553	541	715	385	550	544.43	0.57	5412	578	564	552	538	526	558	532	127	165	100	380	1	1	126750187	696	-1.85	1.27	12	0.08	-296.00	431.00	924	20230518	-40.58	506	20240306	8.50	727	-24.48	20240119	506	8.50	20240306	924	-40.58	20230518	506	8.50	20240306	0.58	N	009810	100	126 억	723411	N	N	158	N	N
134	20240503	120228	57	100.00	KOSPI	유통업	N	N	N	N	N	545	-5	5	-0.91	49706624	91322	24.09	546	553	541	715	385	550	544.30	0.57	9404	578	564	552	538	526	558	532	127	165	100	380	1	1	126750187	691	-1.84	1.26	12	0.07	-296.00	431.00	924	20230518	-41.02	506	20240306	7.71	727	-25.03	20240119	506	7.71	20240306	924	-41.02	20230518	506	7.71	20240306	0.58	N	009810	100	126 억	723411	N	N	158	N	N
135	20240503	110227	57	100.00	KOSPI	유통업	N	N	N	N	N	541	-9	5	-1.64	42030040	77165	20.35	546	553	541	715	385	550	544.68	0.57	10272	578	564	552	538	526	558	532	127	165	100	380	1	1	126750187	686	-1.83	1.26	12	0.06	-296.00	431.00	924	20230518	-41.45	506	20240306	6.92	727	-25.58	20240119	506	6.92	20240306	924	-41.45	20230518	506	6.92	20240306	0.58	N	009810	100	126 억	723411	N	N	158	N	N
136	20240503	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	549	-1	5	-0.18	22723373	41636	10.98	546	553	541	715	385	550	545.76	0.57	3830	578	564	552	538	526	558	532	127	165	100	380	1	1	126750187	696	-1.85	1.27	12	0.03	-296.00	431.00	924	20230518	-40.58	506	20240306	8.50	727	-24.48	20240119	506	8.50	20240306	924	-40.58	20230518	506	8.50	20240306	0.58	N	009810	100	126 억	723411	N	N	158	N	N
137	20240503	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	552	2	2	0.36	5168725	9466	2.50	546	552	546	715	385	550	546.03	0.57	991	578	564	552	538	526	558	532	127	165	100	380	1	1	126750187	700	-1.86	1.28	12	0.01	-296.00	431.00	924	20230518	-40.26	506	20240306	9.09	727	-24.07	20240119	506	9.09	20240306	924	-40.26	20230518	506	9.09	20240306	0.58	N	009810	100	126 억	723411	N	N	158	N	N
138	20240502	160225	57	100.00	KOSPI	유통업	N	N	N	N	N	550	-16	5	-2.83	208882929	379087	155.34	554	566	540	735	397	566	551.02	0.59	-46855	588	577	568	557	548	572	552	127	169	100	390	1	1	126750187	697	-1.86	1.28	12	0.30	-296.00	431.00	924	20230518	-40.48	506	20240306	8.70	727	-24.35	20240119	506	8.70	20240306	924	-40.48	20230518	506	8.70	20240306	0.58	N	009810	100	126 억	749468	N	N	158	N	N
139	20240502	150226	57	100.00	KOSPI	유통업	N	N	N	N	N	545	-21	5	-3.71	202774648	367913	150.76	554	566	540	735	397	566	551.15	0.59	-48726	588	577	568	557	548	572	552	127	169	100	390	1	1	126750187	691	-1.84	1.26	12	0.29	-296.00	431.00	924	20230518	-41.02	506	20240306	7.71	727	-25.03	20240119	506	7.71	20240306	924	-41.02	20230518	506	7.71	20240306	0.58	N	009810	100	126 억	749468	N	N	0	N	N
140	20240502	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	543	-23	5	-4.06	195160158	353961	145.04	554	566	540	735	397	566	551.36	0.59	-41906	588	577	568	557	548	572	552	127	169	100	390	1	1	126750187	688	-1.83	1.26	12	0.28	-296.00	431.00	924	20230518	-41.23	506	20240306	7.31	727	-25.31	20240119	506	7.31	20240306	924	-41.23	20230518	506	7.31	20240306	0.58	N	009810	100	126 억	749468	N	N	0	N	N
141	20240502	130225	57	100.00	KOSPI	유통업	N	N	N	N	N	547	-19	5	-3.36	138782872	250305	102.57	554	566	547	735	397	566	554.46	0.59	-34628	588	577	568	557	548	572	552	127	169	100	390	1	1	126750187	693	-1.85	1.27	12	0.20	-296.00	431.00	924	20230518	-40.80	506	20240306	8.10	727	-24.76	20240119	506	8.10	20240306	924	-40.80	20230518	506	8.10	20240306	0.58	N	009810	100	126 억	749468	N	N	0	N	N
142	20240502	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	552	-14	5	-2.47	98045556	176199	72.20	554	566	551	735	397	566	556.45	0.59	-20887	588	577	568	557	548	572	552	127	169	100	390	1	1	126750187	700	-1.86	1.28	12	0.14	-296.00	431.00	924	20230518	-40.26	506	20240306	9.09	727	-24.07	20240119	506	9.09	20240306	924	-40.26	20230518	506	9.09	20240306	0.58	N	009810	100	126 억	749468	N	N	0	N	N
143	20240502	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	556	-10	5	-1.77	67773470	121489	49.78	554	566	552	735	397	566	557.86	0.59	-17335	588	577	568	557	548	572	552	127	169	100	390	1	1	126750187	705	-1.88	1.29	12	0.10	-296.00	431.00	924	20230518	-39.83	506	20240306	9.88	727	-23.52	20240119	506	9.88	20240306	924	-39.83	20230518	506	9.88	20240306	0.58	N	009810	100	126 억	749468	N	N	0	N	N
144	20240502	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	556	-10	5	-1.77	18384716	32943	13.50	554	566	552	735	397	566	558.08	0.59	-16683	588	577	568	557	548	572	552	127	169	100	390	1	1	126750187	705	-1.88	1.29	12	0.03	-296.00	431.00	924	20230518	-39.83	506	20240306	9.88	727	-23.52	20240119	506	9.88	20240306	924	-39.83	20230518	506	9.88	20240306	0.58	N	009810	100	126 억	749468	N	N	0	N	N
145	20240502	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	558	-8	5	-1.41	438045	790	0.32	554	558	552	735	397	566	554.49	0.59	-96	588	577	568	557	548	572	552	127	169	100	390	1	1	126750187	707	-1.89	1.29	12	0.00	-296.00	431.00	924	20230518	-39.61	506	20240306	10.28	727	-23.25	20240119	506	10.28	20240306	924	-39.61	20230518	506	10.28	20240306	0.58	N	009810	100	126 억	749468	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History