KissMeData/011760/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240628	160307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	100	2	0.44	3733377950	164919	99.80	22900	23400	22200	29250	15750	22500	22637.88	9.03	0	-33489	23466	22982	22216	21732	20966	23225	21975	661	6750	5000	16650	50	1	13228966	2990	3.57	0.50	12	1.25	6326.00	45236.00	26950	20230801	-16.14	16130	20240417	40.11	24500	-7.76	20240521	16130	40.11	20240417	26950	-16.14	20230801	16130	40.11	20240417	1.73	N	011760	5000	661 억	1194522	N	N	39	N	N
3	20240628	150306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	-150	5	-0.67	3502910850	154665	93.59	22900	23400	22200	29250	15750	22500	22648.37	9.03	0	-32298	23466	22982	22216	21732	20966	23225	21975	661	6750	5000	16650	50	1	13228966	2957	3.53	0.49	12	1.17	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.73	N	011760	5000	661 억	1194522	N	N	11	N	N
4	20240628	140305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22450	-50	5	-0.22	3173150000	139941	84.68	22900	23400	22200	29250	15750	22500	22674.91	9.03	0	-21663	23466	22982	22216	21732	20966	23225	21975	661	6750	5000	16650	50	1	13228966	2970	3.55	0.50	12	1.06	6326.00	45236.00	26950	20230801	-16.70	16130	20240417	39.18	24500	-8.37	20240521	16130	39.18	20240417	26950	-16.70	20230801	16130	39.18	20240417	1.73	N	011760	5000	661 억	1194522	N	N	11	N	N
5	20240628	130306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22550	50	2	0.22	3091499600	136302	82.48	22900	23400	22200	29250	15750	22500	22681.25	9.03	0	-19510	23466	22982	22216	21732	20966	23225	21975	661	6750	5000	16650	50	1	13228966	2983	3.56	0.50	12	1.03	6326.00	45236.00	26950	20230801	-16.33	16130	20240417	39.80	24500	-7.96	20240521	16130	39.80	20240417	26950	-16.33	20230801	16130	39.80	20240417	1.73	N	011760	5000	661 억	1194522	N	N	11	N	N
6	20240628	120305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	-150	5	-0.67	2716704900	119595	72.37	22900	23400	22300	29250	15750	22500	22715.87	9.03	0	-19238	23466	22982	22216	21732	20966	23225	21975	661	6750	5000	16650	50	1	13228966	2957	3.53	0.49	12	0.90	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.73	N	011760	5000	661 억	1194522	N	N	11	N	N
7	20240628	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	100	2	0.44	2260121350	99259	60.07	22900	23400	22300	29250	15750	22500	22769.94	9.03	0	-11581	23466	22982	22216	21732	20966	23225	21975	661	6750	5000	16650	50	1	13228966	2990	3.57	0.50	12	0.75	6326.00	45236.00	26950	20230801	-16.14	16130	20240417	40.11	24500	-7.76	20240521	16130	40.11	20240417	26950	-16.14	20230801	16130	40.11	20240417	1.73	N	011760	5000	661 억	1194522	N	N	11	N	N
8	20240628	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22700	200	2	0.89	1903352200	83477	50.51	22900	23400	22300	29250	15750	22500	22800.92	9.03	0	-6435	23466	22982	22216	21732	20966	23225	21975	661	6750	5000	16650	50	1	13228966	3003	3.59	0.50	12	0.63	6326.00	45236.00	26950	20230801	-15.77	16130	20240417	40.73	24500	-7.35	20240521	16130	40.73	20240417	26950	-15.77	20230801	16130	40.73	20240417	1.73	N	011760	5000	661 억	1194522	N	N	11	N	N
9	20240628	090301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22800	300	2	1.33	772261000	33484	20.26	22900	23400	22800	29250	15750	22500	23063.58	9.03	0	-2967	23466	22982	22216	21732	20966	23225	21975	661	6750	5000	16650	50	1	13228966	3016	3.60	0.50	12	0.25	6326.00	45236.00	26950	20230801	-15.40	16130	20240417	41.35	24500	-6.94	20240521	16130	41.35	20240417	26950	-15.40	20230801	16130	41.35	20240417	1.73	N	011760	5000	661 억	1194522	N	N	11	N	N
10	20240627	160256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	650	2	2.97	3630230200	163273	259.86	21700	22700	21450	28400	15300	21850	22230.82	9.22	0	-24478	22516	22182	21766	21432	21016	21975	21225	661	6550	5000	16160	50	1	13228966	2977	3.56	0.50	12	1.23	6326.00	45236.00	26950	20230801	-16.51	16130	20240417	39.49	24500	-8.16	20240521	16130	39.49	20240417	26950	-16.51	20230801	16130	39.49	20240417	1.77	N	011760	5000	661 억	1220310	N	N	11	N	N
11	20240627	150303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	750	2	3.43	3145069750	141806	225.69	21700	22650	21450	28400	15300	21850	22178.70	9.22	0	-18348	22516	22182	21766	21432	21016	21975	21225	661	6550	5000	16160	50	1	13228966	2990	3.57	0.50	12	1.07	6326.00	45236.00	26950	20230801	-16.14	16130	20240417	40.11	24500	-7.76	20240521	16130	40.11	20240417	26950	-16.14	20230801	16130	40.11	20240417	1.77	N	011760	5000	661 억	1220310	N	N	18	N	N
12	20240627	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22400	550	2	2.52	2146428750	97340	154.92	21700	22550	21450	28400	15300	21850	22050.86	9.22	0	-15312	22516	22182	21766	21432	21016	21975	21225	661	6550	5000	16160	50	1	13228966	2963	3.54	0.50	12	0.74	6326.00	45236.00	26950	20230801	-16.88	16130	20240417	38.87	24500	-8.57	20240521	16130	38.87	20240417	26950	-16.88	20230801	16130	38.87	20240417	1.77	N	011760	5000	661 억	1220310	N	N	18	N	N
13	20240627	130300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	250	2	1.14	1146781250	52547	83.63	21700	22150	21450	28400	15300	21850	21823.91	9.22	0	-13658	22516	22182	21766	21432	21016	21975	21225	661	6550	5000	16160	50	1	13228966	2924	3.49	0.49	12	0.40	6326.00	45236.00	26950	20230801	-18.00	16130	20240417	37.01	24500	-9.80	20240521	16130	37.01	20240417	26950	-18.00	20230801	16130	37.01	20240417	1.77	N	011760	5000	661 억	1220310	N	N	18	N	N
14	20240627	120302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	100	2	0.46	811324850	37330	59.41	21700	22100	21450	28400	15300	21850	21733.83	9.22	0	-9677	22516	22182	21766	21432	21016	21975	21225	661	6550	5000	16160	50	1	13228966	2904	3.47	0.49	12	0.28	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.77	N	011760	5000	661 억	1220310	N	N	18	N	N
15	20240627	110302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	0	3	0.00	477942850	22110	35.19	21700	21850	21450	28400	15300	21850	21616.49	9.22	0	-6451	22516	22182	21766	21432	21016	21975	21225	661	6550	5000	16160	50	1	13228966	2891	3.45	0.48	12	0.17	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.77	N	011760	5000	661 억	1220310	N	N	18	N	N
16	20240627	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-350	5	-1.60	344538750	15941	25.37	21700	21850	21450	28400	15300	21850	21613.22	9.22	0	-4247	22516	22182	21766	21432	21016	21975	21225	661	6550	5000	16160	50	1	13228966	2844	3.40	0.48	12	0.12	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.77	N	011760	5000	661 억	1220310	N	N	18	N	N
17	20240627	090301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	-50	5	-0.23	13696800	630	1.00	21700	21800	21700	28400	15300	21850	21739.19	9.22	0	-27	22516	22182	21766	21432	21016	21975	21225	661	6550	5000	16160	50	1	13228966	2884	3.45	0.48	12	0.00	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.77	N	011760	5000	661 억	1220310	N	N	18	N	N
18	20240626	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	50	2	0.23	1356804300	62575	24.97	22100	22100	21350	28300	15300	21800	21681.94	9.36	0	-17798	23566	22682	21716	20832	19866	23125	21275	661	6500	5000	16130	50	1	13228966	2891	3.45	0.48	12	0.47	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.80	N	011760	5000	661 억	1237749	N	N	18	N	N
19	20240626	150301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	-150	5	-0.69	1260777200	58162	23.21	22100	22100	21350	28300	15300	21800	21676.99	9.36	0	-17316	23566	22682	21716	20832	19866	23125	21275	661	6500	5000	16130	50	1	13228966	2864	3.42	0.48	12	0.44	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.80	N	011760	5000	661 억	1237749	N	N	80	N	N
20	20240626	140301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-250	5	-1.15	930054500	42996	17.16	22100	22100	21350	28300	15300	21800	21631.19	9.36	0	-17256	23566	22682	21716	20832	19866	23125	21275	661	6500	5000	16130	50	1	13228966	2851	3.41	0.48	12	0.33	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.80	N	011760	5000	661 억	1237749	N	N	80	N	N
21	20240626	130302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	-350	5	-1.61	732471000	33884	13.52	22100	22100	21350	28300	15300	21800	21617.02	9.36	0	-12862	23566	22682	21716	20832	19866	23125	21275	661	6500	5000	16130	50	1	13228966	2838	3.39	0.47	12	0.26	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.80	N	011760	5000	661 억	1237749	N	N	80	N	N
22	20240626	120301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-300	5	-1.38	642702450	29695	11.85	22100	22100	21400	28300	15300	21800	21643.46	9.36	0	-11601	23566	22682	21716	20832	19866	23125	21275	661	6500	5000	16130	50	1	13228966	2844	3.40	0.48	12	0.22	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.80	N	011760	5000	661 억	1237749	N	N	80	N	N
23	20240626	110301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-300	5	-1.38	597801050	27609	11.02	22100	22100	21400	28300	15300	21800	21652.40	9.36	0	-10255	23566	22682	21716	20832	19866	23125	21275	661	6500	5000	16130	50	1	13228966	2844	3.40	0.48	12	0.21	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.80	N	011760	5000	661 억	1237749	N	N	80	N	N
24	20240626	100300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-250	5	-1.15	464884800	21447	8.56	22100	22100	21400	28300	15300	21800	21675.98	9.36	0	-7611	23566	22682	21716	20832	19866	23125	21275	661	6500	5000	16130	50	1	13228966	2851	3.41	0.48	12	0.16	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.80	N	011760	5000	661 억	1237749	N	N	80	N	N
25	20240626	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	-150	5	-0.69	126149750	5754	2.30	22100	22100	21650	28300	15300	21800	21923.84	9.36	0	-4554	23566	22682	21716	20832	19866	23125	21275	661	6500	5000	16130	50	1	13228966	2864	3.42	0.48	12	0.04	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.80	N	011760	5000	661 억	1237749	N	N	80	N	N
26	20240625	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	1050	2	5.06	5442260800	248895	309.79	20750	22600	20750	26950	14550	20750	21866.04	9.23	15525	16346	21850	21300	20850	20300	19850	21575	20575	661	6200	5000	15350	50	1	13228966	2884	3.45	0.48	12	1.88	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.77	N	011760	5000	661 억	1220426	N	N	80	N	N
27	20240625	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	900	2	4.34	5219204350	238644	297.03	20750	22600	20750	26950	14550	20750	21870.41	9.23	15525	19215	21850	21300	20850	20300	19850	21575	20575	661	6200	5000	15350	50	1	13228966	2864	3.42	0.48	12	1.80	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.77	N	011760	5000	661 억	1220426	N	N	57	N	N
28	20240625	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	950	2	4.58	4993508050	228248	284.09	20750	22600	20750	26950	14550	20750	21877.72	9.23	15525	24288	21850	21300	20850	20300	19850	21575	20575	661	6200	5000	15350	50	1	13228966	2871	3.43	0.48	12	1.73	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.77	N	011760	5000	661 억	1220426	N	N	57	N	N
29	20240625	130300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	1100	2	5.30	4775160400	218201	271.58	20750	22600	20750	26950	14550	20750	21884.40	9.23	15525	24992	21850	21300	20850	20300	19850	21575	20575	661	6200	5000	15350	50	1	13228966	2891	3.45	0.48	12	1.65	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.77	N	011760	5000	661 억	1220426	N	N	57	N	N
30	20240625	120302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	1000	2	4.82	4446882300	203090	252.78	20750	22600	20750	26950	14550	20750	21896.30	9.23	15525	23319	21850	21300	20850	20300	19850	21575	20575	661	6200	5000	15350	50	1	13228966	2877	3.44	0.48	12	1.54	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.77	N	011760	5000	661 억	1220426	N	N	57	N	N
31	20240625	110304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	1200	2	5.78	3975524850	181384	225.76	20750	22600	20750	26950	14550	20750	21917.94	9.23	15525	17886	21850	21300	20850	20300	19850	21575	20575	661	6200	5000	15350	50	1	13228966	2904	3.47	0.49	12	1.37	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.77	N	011760	5000	661 억	1220426	N	N	57	N	N
32	20240625	100300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	1250	2	6.02	3338662100	152432	189.72	20750	22600	20750	26950	14550	20750	21902.88	9.23	15525	15820	21850	21300	20850	20300	19850	21575	20575	661	6200	5000	15350	50	1	13228966	2910	3.48	0.49	12	1.15	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.77	N	011760	5000	661 억	1220426	N	N	57	N	N
33	20240625	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	50	2	0.24	6335200	305	0.38	20750	20800	20750	26950	14550	20750	20773.71	9.23	15525	-76	21850	21300	20850	20300	19850	21575	20575	661	6200	5000	15350	50	1	13228966	2752	3.29	0.46	12	0.00	6326.00	45236.00	26950	20230801	-22.82	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	26950	-22.82	20230801	16130	28.95	20240417	1.77	N	011760	5000	661 억	1220426	N	N	57	N	N
34	20240624	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	200	2	0.97	1660699100	79629	126.45	20700	21400	20400	26700	14400	20550	20855.54	9.26	0	-6979	21250	20900	20700	20350	20150	20800	20250	661	6150	5000	15200	50	1	13228966	2745	3.28	0.46	12	0.60	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	1.85	N	011760	5000	661 억	1225411	N	N	57	N	N
35	20240624	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	200	2	0.97	1598585850	76636	121.70	20700	21400	20400	26700	14400	20550	20859.50	9.26	0	-5989	21250	20900	20700	20350	20150	20800	20250	661	6150	5000	15200	50	1	13228966	2745	3.28	0.46	12	0.58	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	1.85	N	011760	5000	661 억	1225411	N	N	74	N	N
36	20240624	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20700	150	2	0.73	1507322100	72228	114.70	20700	21400	20400	26700	14400	20550	20868.98	9.26	0	-4120	21250	20900	20700	20350	20150	20800	20250	661	6150	5000	15200	50	1	13228966	2738	3.27	0.46	12	0.55	6326.00	45236.00	26950	20230801	-23.19	16130	20240417	28.33	24500	-15.51	20240521	16130	28.33	20240417	26950	-23.19	20230801	16130	28.33	20240417	1.85	N	011760	5000	661 억	1225411	N	N	74	N	N
37	20240624	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	250	2	1.22	1403400750	67204	106.72	20700	21400	20400	26700	14400	20550	20882.74	9.26	0	-3030	21250	20900	20700	20350	20150	20800	20250	661	6150	5000	15200	50	1	13228966	2752	3.29	0.46	12	0.51	6326.00	45236.00	26950	20230801	-22.82	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	26950	-22.82	20230801	16130	28.95	20240417	1.85	N	011760	5000	661 억	1225411	N	N	74	N	N
38	20240624	120300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	50	2	0.24	1341291650	64203	101.95	20700	21400	20400	26700	14400	20550	20891.46	9.26	0	-2727	21250	20900	20700	20350	20150	20800	20250	661	6150	5000	15200	50	1	13228966	2725	3.26	0.46	12	0.49	6326.00	45236.00	26950	20230801	-23.56	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	26950	-23.56	20230801	16130	27.71	20240417	1.85	N	011760	5000	661 억	1225411	N	N	74	N	N
39	20240624	110300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	0	3	0.00	1206966500	57653	91.55	20700	21400	20400	26700	14400	20550	20935.08	9.26	0	1297	21250	20900	20700	20350	20150	20800	20250	661	6150	5000	15200	50	1	13228966	2719	3.25	0.45	12	0.44	6326.00	45236.00	26950	20230801	-23.75	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	26950	-23.75	20230801	16130	27.40	20240417	1.85	N	011760	5000	661 억	1225411	N	N	74	N	N
40	20240624	100300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	650	2	3.16	870745750	41431	65.79	20700	21400	20400	26700	14400	20550	21016.87	9.26	0	7452	21250	20900	20700	20350	20150	20800	20250	661	6150	5000	15200	50	1	13228966	2805	3.35	0.47	12	0.31	6326.00	45236.00	26950	20230801	-21.34	16130	20240417	31.43	24500	-13.47	20240521	16130	31.43	20240417	26950	-21.34	20230801	16130	31.43	20240417	1.85	N	011760	5000	661 억	1225411	N	N	74	N	N
41	20240624	090301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	100	2	0.49	35391500	1707	2.71	20700	20800	20650	26700	14400	20550	20734.13	9.26	0	-752	21250	20900	20700	20350	20150	20800	20250	661	6150	5000	15200	50	1	13228966	2732	3.26	0.46	12	0.01	6326.00	45236.00	26950	20230801	-23.38	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	26950	-23.38	20230801	16130	28.02	20240417	1.85	N	011760	5000	661 억	1225411	N	N	74	N	N
42	20240621	160252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	-350	5	-1.67	1281300550	61897	127.88	20900	21050	20500	27150	14650	20900	20702.65	9.28	0	-13131	21733	21316	20983	20566	20233	21150	20400	661	6250	5000	15460	50	1	13228966	2719	3.25	0.45	12	0.47	6326.00	45236.00	26950	20230801	-23.75	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	26950	-23.75	20230801	16130	27.40	20240417	1.85	N	011760	5000	661 억	1227290	N	N	74	N	N
43	20240621	150251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	50	2	0.24	909348150	43840	90.58	20900	21050	20500	27150	14650	20900	20742.43	9.28	0	-6553	21733	21316	20983	20566	20233	21150	20400	661	6250	5000	15460	50	1	13228966	2771	3.31	0.46	12	0.33	6326.00	45236.00	26950	20230801	-22.26	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	26950	-22.26	20230801	16130	29.88	20240417	1.85	N	011760	5000	661 억	1227290	N	N	88	N	N
44	20240621	140252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	-300	5	-1.44	655657450	31630	65.35	20900	21050	20500	27150	14650	20900	20728.97	9.28	0	-4344	21733	21316	20983	20566	20233	21150	20400	661	6250	5000	15460	50	1	13228966	2725	3.26	0.46	12	0.24	6326.00	45236.00	26950	20230801	-23.56	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	26950	-23.56	20230801	16130	27.71	20240417	1.85	N	011760	5000	661 억	1227290	N	N	88	N	N
45	20240621	130252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	-300	5	-1.44	553125100	26654	55.07	20900	21050	20500	27150	14650	20900	20752.05	9.28	0	-2974	21733	21316	20983	20566	20233	21150	20400	661	6250	5000	15460	50	1	13228966	2725	3.26	0.46	12	0.20	6326.00	45236.00	26950	20230801	-23.56	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	26950	-23.56	20230801	16130	27.71	20240417	1.85	N	011760	5000	661 억	1227290	N	N	88	N	N
46	20240621	120254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	-250	5	-1.20	477180250	22975	47.47	20900	21050	20500	27150	14650	20900	20769.54	9.28	0	-2850	21733	21316	20983	20566	20233	21150	20400	661	6250	5000	15460	50	1	13228966	2732	3.26	0.46	12	0.17	6326.00	45236.00	26950	20230801	-23.38	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	26950	-23.38	20230801	16130	28.02	20240417	1.85	N	011760	5000	661 억	1227290	N	N	88	N	N
47	20240621	110253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	-250	5	-1.20	343434650	16479	34.05	20900	21050	20650	27150	14650	20900	20840.75	9.28	0	-700	21733	21316	20983	20566	20233	21150	20400	661	6250	5000	15460	50	1	13228966	2732	3.26	0.46	12	0.12	6326.00	45236.00	26950	20230801	-23.38	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	26950	-23.38	20230801	16130	28.02	20240417	1.85	N	011760	5000	661 억	1227290	N	N	88	N	N
48	20240621	100252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	50	2	0.24	172411650	8264	17.07	20900	21050	20700	27150	14650	20900	20862.98	9.28	0	1552	21733	21316	20983	20566	20233	21150	20400	661	6250	5000	15460	50	1	13228966	2771	3.31	0.46	12	0.06	6326.00	45236.00	26950	20230801	-22.26	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	26950	-22.26	20230801	16130	29.88	20240417	1.85	N	011760	5000	661 억	1227290	N	N	88	N	N
49	20240621	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	100	2	0.48	20083350	958	1.98	20900	21000	20900	27150	14650	20900	20963.83	9.28	0	798	21733	21316	20983	20566	20233	21150	20400	661	6250	5000	15460	50	1	13228966	2778	3.32	0.46	12	0.01	6326.00	45236.00	26950	20230801	-22.08	16130	20240417	30.19	24500	-14.29	20240521	16130	30.19	20240417	26950	-22.08	20230801	16130	30.19	20240417	1.85	N	011760	5000	661 억	1227290	N	N	88	N	N
50	20240620	160252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20900	-300	5	-1.42	991376550	47577	81.09	21200	21400	20650	27550	14850	21200	20837.21	9.25	0	2714	22300	21750	21300	20750	20300	21525	20525	661	6350	5000	15680	50	1	13228966	2765	3.30	0.46	12	0.36	6326.00	45236.00	26950	20230801	-22.45	16130	20240417	29.57	24500	-14.69	20240521	16130	29.57	20240417	26950	-22.45	20230801	16130	29.57	20240417	1.95	N	011760	5000	661 억	1224238	N	N	88	N	N
51	20240620	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	-250	5	-1.18	948817350	45542	77.62	21200	21400	20650	27550	14850	21200	20833.82	9.25	0	2752	22300	21750	21300	20750	20300	21525	20525	661	6350	5000	15680	50	1	13228966	2771	3.31	0.46	12	0.34	6326.00	45236.00	26950	20230801	-22.26	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	26950	-22.26	20230801	16130	29.88	20240417	1.95	N	011760	5000	661 억	1224238	N	N	83	N	N
52	20240620	140252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20850	-350	5	-1.65	841654800	40403	68.86	21200	21400	20650	27550	14850	21200	20831.40	9.25	0	1610	22300	21750	21300	20750	20300	21525	20525	661	6350	5000	15680	50	1	13228966	2758	3.30	0.46	12	0.31	6326.00	45236.00	26950	20230801	-22.63	16130	20240417	29.26	24500	-14.90	20240521	16130	29.26	20240417	26950	-22.63	20230801	16130	29.26	20240417	1.95	N	011760	5000	661 억	1224238	N	N	83	N	N
53	20240620	130253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	-450	5	-2.12	746537950	35830	61.07	21200	21400	20650	27550	14850	21200	20835.45	9.25	0	1290	22300	21750	21300	20750	20300	21525	20525	661	6350	5000	15680	50	1	13228966	2745	3.28	0.46	12	0.27	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	1.95	N	011760	5000	661 억	1224238	N	N	83	N	N
54	20240620	120252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	-250	5	-1.18	613836600	29456	50.21	21200	21400	20650	27550	14850	21200	20838.98	9.25	0	3127	22300	21750	21300	20750	20300	21525	20525	661	6350	5000	15680	50	1	13228966	2771	3.31	0.46	12	0.22	6326.00	45236.00	26950	20230801	-22.26	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	26950	-22.26	20230801	16130	29.88	20240417	1.95	N	011760	5000	661 억	1224238	N	N	83	N	N
55	20240620	110253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	-250	5	-1.18	567956400	27265	46.47	21200	21400	20650	27550	14850	21200	20830.83	9.25	0	3603	22300	21750	21300	20750	20300	21525	20525	661	6350	5000	15680	50	1	13228966	2771	3.31	0.46	12	0.21	6326.00	45236.00	26950	20230801	-22.26	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	26950	-22.26	20230801	16130	29.88	20240417	1.95	N	011760	5000	661 억	1224238	N	N	83	N	N
56	20240620	100253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20900	-300	5	-1.42	517727950	24861	42.37	21200	21400	20650	27550	14850	21200	20824.75	9.25	0	3599	22300	21750	21300	20750	20300	21525	20525	661	6350	5000	15680	50	1	13228966	2765	3.30	0.46	12	0.19	6326.00	45236.00	26950	20230801	-22.45	16130	20240417	29.57	24500	-14.69	20240521	16130	29.57	20240417	26950	-22.45	20230801	16130	29.57	20240417	1.95	N	011760	5000	661 억	1224238	N	N	83	N	N
57	20240620	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	-50	5	-0.24	26343900	1245	2.12	21200	21400	21150	27550	14850	21200	21159.43	9.25	0	1084	22300	21750	21300	20750	20300	21525	20525	661	6350	5000	15680	50	1	13228966	2798	3.34	0.47	12	0.01	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	1.95	N	011760	5000	661 억	1224238	N	N	83	N	N
58	20240619	160251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	-250	5	-1.17	1247629250	58498	32.31	21600	21850	20850	27850	15050	21450	21327.75	9.32	0	-9053	22683	22066	21383	20766	20083	22375	21075	661	6400	5000	15870	50	1	13228966	2805	3.35	0.47	12	0.44	6326.00	45236.00	26950	20230801	-21.34	16130	20240417	31.43	24500	-13.47	20240521	16130	31.43	20240417	26950	-21.34	20230801	16130	31.43	20240417	1.98	N	011760	5000	661 억	1232537	N	N	83	N	N
59	20240619	150250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	-200	5	-0.93	1173933150	55034	30.40	21600	21850	20850	27850	15050	21450	21331.05	9.32	0	-9497	22683	22066	21383	20766	20083	22375	21075	661	6400	5000	15870	50	1	13228966	2811	3.36	0.47	12	0.42	6326.00	45236.00	26950	20230801	-21.15	16130	20240417	31.74	24500	-13.27	20240521	16130	31.74	20240417	26950	-21.15	20230801	16130	31.74	20240417	1.98	N	011760	5000	661 억	1232537	N	N	4	N	N
60	20240619	140253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	-200	5	-0.93	1126729850	52811	29.17	21600	21850	20850	27850	15050	21450	21335.14	9.32	0	-9262	22683	22066	21383	20766	20083	22375	21075	661	6400	5000	15870	50	1	13228966	2811	3.36	0.47	12	0.40	6326.00	45236.00	26950	20230801	-21.15	16130	20240417	31.74	24500	-13.27	20240521	16130	31.74	20240417	26950	-21.15	20230801	16130	31.74	20240417	1.98	N	011760	5000	661 억	1232537	N	N	4	N	N
61	20240619	130251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-150	5	-0.70	1072489550	50263	27.77	21600	21850	20850	27850	15050	21450	21337.56	9.32	0	-9546	22683	22066	21383	20766	20083	22375	21075	661	6400	5000	15870	50	1	13228966	2818	3.37	0.47	12	0.38	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	1.98	N	011760	5000	661 억	1232537	N	N	4	N	N
62	20240619	120250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	-300	5	-1.40	1036916750	48589	26.84	21600	21850	20850	27850	15050	21450	21340.57	9.32	0	-10049	22683	22066	21383	20766	20083	22375	21075	661	6400	5000	15870	50	1	13228966	2798	3.34	0.47	12	0.37	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	1.98	N	011760	5000	661 억	1232537	N	N	4	N	N
63	20240619	110252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21050	-400	5	-1.86	927665550	43423	23.99	21600	21850	20850	27850	15050	21450	21363.46	9.32	0	-12276	22683	22066	21383	20766	20083	22375	21075	661	6400	5000	15870	50	1	13228966	2785	3.33	0.47	12	0.33	6326.00	45236.00	26950	20230801	-21.89	16130	20240417	30.50	24500	-14.08	20240521	16130	30.50	20240417	26950	-21.89	20230801	16130	30.50	20240417	1.98	N	011760	5000	661 억	1232537	N	N	4	N	N
64	20240619	100253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	50	2	0.23	471091000	21916	12.11	21600	21850	21250	27850	15050	21450	21495.30	9.32	0	-6730	22683	22066	21383	20766	20083	22375	21075	661	6400	5000	15870	50	1	13228966	2844	3.40	0.48	12	0.17	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.98	N	011760	5000	661 억	1232537	N	N	4	N	N
65	20240619	090256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	300	2	1.40	28441300	1313	0.73	21600	21850	21600	27850	15050	21450	21661.31	9.32	0	-877	22683	22066	21383	20766	20083	22375	21075	661	6400	5000	15870	50	1	13228966	2877	3.44	0.48	12	0.01	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.98	N	011760	5000	661 억	1232537	N	N	4	N	N
66	20240618	160250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	800	2	3.87	3902986550	180439	251.20	20900	22000	20700	26800	14500	20650	21630.56	9.09	0	29553	22083	21366	20983	20266	19883	21175	20075	661	6150	5000	15280	50	1	13228966	2838	3.39	0.47	12	1.36	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.89	N	011760	5000	661 억	1202203	N	N	4	N	N
67	20240618	150248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	1000	2	4.84	3794044050	175379	244.16	20900	22000	20700	26800	14500	20650	21633.40	9.09	0	30070	22083	21366	20983	20266	19883	21175	20075	661	6150	5000	15280	50	1	13228966	2864	3.42	0.48	12	1.33	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.89	N	011760	5000	661 억	1202203	N	N	20	N	N
68	20240618	140249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	950	2	4.60	3349933100	154805	215.52	20900	22000	20700	26800	14500	20650	21639.70	9.09	0	31645	22083	21366	20983	20266	19883	21175	20075	661	6150	5000	15280	50	1	13228966	2857	3.41	0.48	12	1.17	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	24500	-11.84	20240521	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	1.89	N	011760	5000	661 억	1202203	N	N	20	N	N
69	20240618	130251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	1250	2	6.05	2697869800	124860	173.83	20900	21950	20700	26800	14500	20650	21607.16	9.09	0	34792	22083	21366	20983	20266	19883	21175	20075	661	6150	5000	15280	50	1	13228966	2897	3.46	0.48	12	0.94	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	24500	-10.61	20240521	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.89	N	011760	5000	661 억	1202203	N	N	20	N	N
70	20240618	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	1100	2	5.33	2257138000	104660	145.71	20900	21900	20700	26800	14500	20650	21566.39	9.09	0	36004	22083	21366	20983	20266	19883	21175	20075	661	6150	5000	15280	50	1	13228966	2877	3.44	0.48	12	0.79	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.89	N	011760	5000	661 억	1202203	N	N	20	N	N
71	20240618	110249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	900	2	4.36	1950340600	90537	126.04	20900	21900	20700	26800	14500	20650	21541.92	9.09	0	36389	22083	21366	20983	20266	19883	21175	20075	661	6150	5000	15280	50	1	13228966	2851	3.41	0.48	12	0.68	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.89	N	011760	5000	661 억	1202203	N	N	20	N	N
72	20240618	100250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	1050	2	5.08	1148925800	53703	74.76	20900	21800	20700	26800	14500	20650	21394.07	9.09	0	25284	22083	21366	20983	20266	19883	21175	20075	661	6150	5000	15280	50	1	13228966	2871	3.43	0.48	12	0.41	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.89	N	011760	5000	661 억	1202203	N	N	20	N	N
73	20240618	090252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	100	2	0.48	21131150	1018	1.42	20900	20950	20700	26800	14500	20650	20757.51	9.09	0	-467	22083	21366	20983	20266	19883	21175	20075	661	6150	5000	15280	50	1	13228966	2745	3.28	0.46	12	0.01	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	1.89	N	011760	5000	661 억	1202203	N	N	20	N	N
74	20240617	160249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	-700	5	-3.28	1508473050	71327	46.49	21500	21700	20600	27750	14950	21350	21152.65	9.09	0	-869	22483	21916	21583	21016	20683	21800	20900	661	6400	5000	15790	50	1	13228966	2732	3.26	0.46	12	0.54	6326.00	45236.00	26950	20230801	-23.38	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	26950	-23.38	20230801	16130	28.02	20240417	1.95	N	011760	5000	661 억	1202352	N	N	20	N	N
75	20240617	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	-700	5	-3.28	1415458950	66819	43.56	21500	21700	20650	27750	14950	21350	21183.48	9.09	0	-1118	22483	21916	21583	21016	20683	21800	20900	661	6400	5000	15790	50	1	13228966	2732	3.26	0.46	12	0.51	6326.00	45236.00	26950	20230801	-23.38	16130	20240417	28.02	24500	-15.71	20240521	16130	28.02	20240417	26950	-23.38	20230801	16130	28.02	20240417	1.95	N	011760	5000	661 억	1202352	N	N	24	N	N
76	20240617	140248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	-550	5	-2.58	1288546800	60688	39.56	21500	21700	20700	27750	14950	21350	21232.32	9.09	0	-1259	22483	21916	21583	21016	20683	21800	20900	661	6400	5000	15790	50	1	13228966	2752	3.29	0.46	12	0.46	6326.00	45236.00	26950	20230801	-22.82	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	26950	-22.82	20230801	16130	28.95	20240417	1.95	N	011760	5000	661 억	1202352	N	N	24	N	N
77	20240617	130248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20900	-450	5	-2.11	1118348000	52515	34.23	21500	21700	20800	27750	14950	21350	21295.78	9.09	0	-1445	22483	21916	21583	21016	20683	21800	20900	661	6400	5000	15790	50	1	13228966	2765	3.30	0.46	12	0.40	6326.00	45236.00	26950	20230801	-22.45	16130	20240417	29.57	24500	-14.69	20240521	16130	29.57	20240417	26950	-22.45	20230801	16130	29.57	20240417	1.95	N	011760	5000	661 억	1202352	N	N	24	N	N
78	20240617	120248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	-150	5	-0.70	801994250	37427	24.40	21500	21700	21100	27750	14950	21350	21428.23	9.09	0	-5982	22483	21916	21583	21016	20683	21800	20900	661	6400	5000	15790	50	1	13228966	2805	3.35	0.47	12	0.28	6326.00	45236.00	26950	20230801	-21.34	16130	20240417	31.43	24500	-13.47	20240521	16130	31.43	20240417	26950	-21.34	20230801	16130	31.43	20240417	1.95	N	011760	5000	661 억	1202352	N	N	24	N	N
79	20240617	110246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	150	2	0.70	592511800	27601	17.99	21500	21700	21250	27750	14950	21350	21467.04	9.09	0	-3663	22483	21916	21583	21016	20683	21800	20900	661	6400	5000	15790	50	1	13228966	2844	3.40	0.48	12	0.21	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.95	N	011760	5000	661 억	1202352	N	N	24	N	N
80	20240617	100249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	300	2	1.41	407036600	18976	12.37	21500	21700	21250	27750	14950	21350	21450.07	9.09	0	986	22483	21916	21583	21016	20683	21800	20900	661	6400	5000	15790	50	1	13228966	2864	3.42	0.48	12	0.14	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.95	N	011760	5000	661 억	1202352	N	N	24	N	N
81	20240617	090248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	100	2	0.47	113626550	5309	3.46	21500	21550	21250	27750	14950	21350	21402.63	9.09	0	-525	22483	21916	21583	21016	20683	21800	20900	661	6400	5000	15790	50	1	13228966	2838	3.39	0.47	12	0.04	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.95	N	011760	5000	661 억	1202352	N	N	24	N	N
82	20240614	160230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	150	2	0.71	3280427600	151286	131.09	21350	22150	21250	27550	14850	21200	21684.27	9.15	0	-7872	22000	21600	21100	20700	20200	21800	20900	661	6350	5000	15680	50	1	13228966	2824	3.37	0.47	12	1.14	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	2.05	N	011760	5000	661 억	1210717	N	N	24	N	N
83	20240614	150230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	200	2	0.94	3058127600	140882	122.08	21350	22150	21250	27550	14850	21200	21707.01	9.15	0	-7452	22000	21600	21100	20700	20200	21800	20900	661	6350	5000	15680	50	1	13228966	2831	3.38	0.47	12	1.06	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	2.05	N	011760	5000	661 억	1210717	N	N	177	N	N
84	20240614	140230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	300	2	1.42	2796719750	128678	111.50	21350	22150	21250	27550	14850	21200	21734.25	9.15	0	-9140	22000	21600	21100	20700	20200	21800	20900	661	6350	5000	15680	50	1	13228966	2844	3.40	0.48	12	0.97	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	2.05	N	011760	5000	661 억	1210717	N	N	177	N	N
85	20240614	130230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	200	2	0.94	2716849200	124965	108.28	21350	22150	21250	27550	14850	21200	21740.88	9.15	0	-8428	22000	21600	21100	20700	20200	21800	20900	661	6350	5000	15680	50	1	13228966	2831	3.38	0.47	12	0.94	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	2.05	N	011760	5000	661 억	1210717	N	N	177	N	N
86	20240614	120231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	250	2	1.18	2625954750	120720	104.61	21350	22150	21250	27550	14850	21200	21752.44	9.15	0	-8218	22000	21600	21100	20700	20200	21800	20900	661	6350	5000	15680	50	1	13228966	2838	3.39	0.47	12	0.91	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	2.05	N	011760	5000	661 억	1210717	N	N	177	N	N
87	20240614	110244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	350	2	1.65	2412012250	110778	95.99	21350	22150	21250	27550	14850	21200	21773.39	9.15	0	-8153	22000	21600	21100	20700	20200	21800	20900	661	6350	5000	15680	50	1	13228966	2851	3.41	0.48	12	0.84	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	2.05	N	011760	5000	661 억	1210717	N	N	177	N	N
88	20240614	100245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	300	2	1.42	1998330900	91715	79.47	21350	22150	21250	27550	14850	21200	21788.48	9.15	0	-5970	22000	21600	21100	20700	20200	21800	20900	661	6350	5000	15680	50	1	13228966	2844	3.40	0.48	12	0.69	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	2.05	N	011760	5000	661 억	1210717	N	N	177	N	N
89	20240614	090246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	100	2	0.47	122086600	5721	4.96	21350	21500	21250	27550	14850	21200	21340.08	9.15	0	-3689	22000	21600	21100	20700	20200	21800	20900	661	6350	5000	15680	50	1	13228966	2818	3.37	0.47	12	0.04	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	2.05	N	011760	5000	661 억	1210717	N	N	177	N	N
90	20240613	160243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	450	2	2.17	2425198350	115042	40.87	20800	21500	20600	26950	14550	20750	21080.85	9.24	0	-11658	22716	21732	20966	19982	19216	22225	20475	661	6200	5000	15350	50	1	13228966	2805	3.35	0.47	12	0.87	6326.00	45236.00	26950	20230801	-21.34	16130	20240417	31.43	24500	-13.47	20240521	16130	31.43	20240417	26950	-21.34	20230801	16130	31.43	20240417	2.10	N	011760	5000	661 억	1222257	N	N	175	N	N
91	20240613	150247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	600	2	2.89	2236470250	106136	37.71	20800	21500	20600	26950	14550	20750	21071.74	9.24	0	-7002	22716	21732	20966	19982	19216	22225	20475	661	6200	5000	15350	50	1	13228966	2824	3.37	0.47	12	0.80	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	2.10	N	011760	5000	661 억	1222257	N	N	17	N	N
92	20240613	140244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	500	2	2.41	1621556600	77276	27.45	20800	21350	20600	26950	14550	20750	20983.96	9.24	0	-1054	22716	21732	20966	19982	19216	22225	20475	661	6200	5000	15350	50	1	13228966	2811	3.36	0.47	12	0.58	6326.00	45236.00	26950	20230801	-21.15	16130	20240417	31.74	24500	-13.27	20240521	16130	31.74	20240417	26950	-21.15	20230801	16130	31.74	20240417	2.10	N	011760	5000	661 억	1222257	N	N	17	N	N
93	20240613	130245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	400	2	1.93	1140411350	54602	19.40	20800	21200	20600	26950	14550	20750	20885.89	9.24	0	-679	22716	21732	20966	19982	19216	22225	20475	661	6200	5000	15350	50	1	13228966	2798	3.34	0.47	12	0.41	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	2.10	N	011760	5000	661 억	1222257	N	N	17	N	N
94	20240613	120244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	50	2	0.24	807646050	38581	13.71	20800	21200	20750	26950	14550	20750	20933.78	9.24	0	-3624	22716	21732	20966	19982	19216	22225	20475	661	6200	5000	15350	50	1	13228966	2752	3.29	0.46	12	0.29	6326.00	45236.00	26950	20230801	-22.82	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	26950	-22.82	20230801	16130	28.95	20240417	2.10	N	011760	5000	661 억	1222257	N	N	17	N	N
95	20240613	110242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	50	2	0.24	603755850	28766	10.22	20800	21200	20750	26950	14550	20750	20988.52	9.24	0	-3981	22716	21732	20966	19982	19216	22225	20475	661	6200	5000	15350	50	1	13228966	2752	3.29	0.46	12	0.22	6326.00	45236.00	26950	20230801	-22.82	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	26950	-22.82	20230801	16130	28.95	20240417	2.10	N	011760	5000	661 억	1222257	N	N	17	N	N
96	20240613	100243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	200	2	0.96	418085500	19898	7.07	20800	21200	20750	26950	14550	20750	21011.43	9.24	0	-5784	22716	21732	20966	19982	19216	22225	20475	661	6200	5000	15350	50	1	13228966	2771	3.31	0.46	12	0.15	6326.00	45236.00	26950	20230801	-22.26	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	26950	-22.26	20230801	16130	29.88	20240417	2.10	N	011760	5000	661 억	1222257	N	N	17	N	N
97	20240613	090247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	50	2	0.24	26199850	1259	0.45	20800	20850	20750	26950	14550	20750	20810.05	9.24	0	-302	22716	21732	20966	19982	19216	22225	20475	661	6200	5000	15350	50	1	13228966	2752	3.29	0.46	12	0.01	6326.00	45236.00	26950	20230801	-22.82	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	26950	-22.82	20230801	16130	28.95	20240417	2.10	N	011760	5000	661 억	1222257	N	N	17	N	N
98	20240612	160240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	200	2	0.97	5924192800	280936	576.85	20350	21950	20200	26700	14400	20550	21087.61	8.98	0	32357	20983	20766	20533	20316	20083	20650	20200	661	6150	5000	15200	50	1	13228966	2745	3.28	0.46	12	2.12	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	2.09	N	011760	5000	661 억	1188033	N	N	17	N	N
99	20240612	150247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	200	2	0.97	5736957850	271912	558.32	20350	21950	20200	26700	14400	20550	21098.58	8.98	0	31052	20983	20766	20533	20316	20083	20650	20200	661	6150	5000	15200	50	1	13228966	2745	3.28	0.46	12	2.06	6326.00	45236.00	26950	20230801	-23.01	16130	20240417	28.64	24500	-15.31	20240521	16130	28.64	20240417	26950	-23.01	20230801	16130	28.64	20240417	2.09	N	011760	5000	661 억	1188033	N	N	31	N	N
100	20240612	140242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	250	2	1.22	5540940450	262498	538.99	20350	21950	20200	26700	14400	20550	21108.51	8.98	0	32757	20983	20766	20533	20316	20083	20650	20200	661	6150	5000	15200	50	1	13228966	2752	3.29	0.46	12	1.98	6326.00	45236.00	26950	20230801	-22.82	16130	20240417	28.95	24500	-15.10	20240521	16130	28.95	20240417	26950	-22.82	20230801	16130	28.95	20240417	2.09	N	011760	5000	661 억	1188033	N	N	31	N	N
101	20240612	130243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	1100	2	5.35	2586254400	121841	250.18	20350	21800	20250	26700	14400	20550	21226.47	8.98	0	19388	20983	20766	20533	20316	20083	20650	20200	661	6150	5000	15200	50	1	13228966	2864	3.42	0.48	12	0.92	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	2.09	N	011760	5000	661 억	1188033	N	N	31	N	N
102	20240612	120241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	1200	2	5.84	2208617700	104366	214.30	20350	21800	20250	26700	14400	20550	21162.23	8.98	0	15651	20983	20766	20533	20316	20083	20650	20200	661	6150	5000	15200	50	1	13228966	2877	3.44	0.48	12	0.79	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	2.09	N	011760	5000	661 억	1188033	N	N	31	N	N
103	20240612	110241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	1050	2	5.11	1249686400	59909	123.01	20350	21700	20250	26700	14400	20550	20859.74	8.98	0	9842	20983	20766	20533	20316	20083	20650	20200	661	6150	5000	15200	50	1	13228966	2857	3.41	0.48	12	0.45	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	24500	-11.84	20240521	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	2.09	N	011760	5000	661 억	1188033	N	N	31	N	N
104	20240612	100242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-200	5	-0.97	355796300	17451	35.83	20350	20900	20250	26700	14400	20550	20388.30	8.98	0	2188	20983	20766	20533	20316	20083	20650	20200	661	6150	5000	15200	50	1	13228966	2692	3.22	0.45	12	0.13	6326.00	45236.00	26950	20230801	-24.49	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	26950	-24.49	20230801	16130	26.16	20240417	2.09	N	011760	5000	661 억	1188033	N	N	31	N	N
105	20240612	090242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	0	3	0.00	16179300	794	1.63	20350	20550	20350	26700	14400	20550	20376.95	8.98	0	98	20983	20766	20533	20316	20083	20650	20200	661	6150	5000	15200	50	1	13228966	2719	3.25	0.45	12	0.01	6326.00	45236.00	26950	20230801	-23.75	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	26950	-23.75	20230801	16130	27.40	20240417	2.09	N	011760	5000	661 억	1188033	N	N	31	N	N
106	20240610	160240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	300	2	1.49	1148466040	56571	119.90	20000	20550	19990	26150	14150	20150	20301.08	9.09	0	-1040	20750	20450	20250	19950	19750	20400	19900	661	6000	5000	14910	50	1	13228966	2705	3.23	0.45	12	0.43	6326.00	45236.00	26950	20230801	-24.12	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	26950	-24.12	20230801	16130	26.78	20240417	2.12	N	011760	5000	661 억	1202900	N	N	54	N	N
107	20240610	150241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	400	2	1.99	1034284590	50995	108.08	20000	20550	19990	26150	14150	20150	20282.10	9.09	0	2315	20750	20450	20250	19950	19750	20400	19900	661	6000	5000	14910	50	1	13228966	2719	3.25	0.45	12	0.39	6326.00	45236.00	26950	20230801	-23.75	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	26950	-23.75	20230801	16130	27.40	20240417	2.12	N	011760	5000	661 억	1202900	N	N	5	N	N
108	20240610	140241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	250	2	1.24	792295440	39129	82.93	20000	20500	19990	26150	14150	20150	20248.32	9.09	0	4295	20750	20450	20250	19950	19750	20400	19900	661	6000	5000	14910	50	1	13228966	2699	3.22	0.45	12	0.30	6326.00	45236.00	26950	20230801	-24.30	16130	20240417	26.47	24500	-16.73	20240521	16130	26.47	20240417	26950	-24.30	20230801	16130	26.47	20240417	2.12	N	011760	5000	661 억	1202900	N	N	5	N	N
109	20240610	130241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	250	2	1.24	540280050	26664	56.51	20000	20450	20000	26150	14150	20150	20262.57	9.09	0	3154	20750	20450	20250	19950	19750	20400	19900	661	6000	5000	14910	50	1	13228966	2699	3.22	0.45	12	0.20	6326.00	45236.00	26950	20230801	-24.30	16130	20240417	26.47	24500	-16.73	20240521	16130	26.47	20240417	26950	-24.30	20230801	16130	26.47	20240417	2.12	N	011760	5000	661 억	1202900	N	N	5	N	N
110	20240610	120240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	200	2	0.99	438639650	21671	45.93	20000	20400	20000	26150	14150	20150	20240.90	9.09	0	3424	20750	20450	20250	19950	19750	20400	19900	661	6000	5000	14910	50	1	13228966	2692	3.22	0.45	12	0.16	6326.00	45236.00	26950	20230801	-24.49	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	26950	-24.49	20230801	16130	26.16	20240417	2.12	N	011760	5000	661 억	1202900	N	N	5	N	N
111	20240610	110241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-100	5	-0.50	318852800	15770	33.42	20000	20400	20000	26150	14150	20150	20218.99	9.09	0	1625	20750	20450	20250	19950	19750	20400	19900	661	6000	5000	14910	50	1	13228966	2652	3.17	0.44	12	0.12	6326.00	45236.00	26950	20230801	-25.60	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	26950	-25.60	20230801	16130	24.30	20240417	2.12	N	011760	5000	661 억	1202900	N	N	5	N	N
112	20240610	100241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	150	2	0.74	206493050	10192	21.60	20000	20400	20000	26150	14150	20150	20260.42	9.09	0	2154	20750	20450	20250	19950	19750	20400	19900	661	6000	5000	14910	50	1	13228966	2685	3.21	0.45	12	0.08	6326.00	45236.00	26950	20230801	-24.68	16130	20240417	25.85	24500	-17.14	20240521	16130	25.85	20240417	26950	-24.68	20230801	16130	25.85	20240417	2.12	N	011760	5000	661 억	1202900	N	N	5	N	N
113	20240610	090245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-150	5	-0.74	15550300	777	1.65	20000	20100	20000	26150	14150	20150	20011.47	9.09	0	-3	20750	20450	20250	19950	19750	20400	19900	661	6000	5000	14910	50	1	13228966	2646	3.16	0.44	12	0.01	6326.00	45236.00	26950	20230801	-25.79	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	26950	-25.79	20230801	16130	23.99	20240417	2.12	N	011760	5000	661 억	1202900	N	N	5	N	N
114	20240607	160247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	100	2	0.50	942605000	46626	52.81	20150	20550	20050	26050	14050	20050	20216.58	9.03	0	7908	20983	20516	20183	19716	19383	20350	19550	661	6000	5000	14830	50	1	13228966	2666	3.19	0.45	12	0.35	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	26950	-25.23	20230801	16130	24.92	20240417	2.15	N	011760	5000	661 억	1194812	N	N	5	N	N
115	20240607	150249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	100	2	0.50	914619150	45239	51.24	20150	20550	20050	26050	14050	20050	20217.49	9.03	0	7632	20983	20516	20183	19716	19383	20350	19550	661	6000	5000	14830	50	1	13228966	2666	3.19	0.45	12	0.34	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	26950	-25.23	20230801	16130	24.92	20240417	2.15	N	011760	5000	661 억	1194812	N	N	4	N	N
116	20240607	140247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	100	2	0.50	653017150	32233	36.51	20150	20550	20050	26050	14050	20050	20259.27	9.03	0	5609	20983	20516	20183	19716	19383	20350	19550	661	6000	5000	14830	50	1	13228966	2666	3.19	0.45	12	0.24	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	26950	-25.23	20230801	16130	24.92	20240417	2.15	N	011760	5000	661 억	1194812	N	N	4	N	N
117	20240607	130248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	150	2	0.75	591904050	29207	33.08	20150	20550	20050	26050	14050	20050	20265.83	9.03	0	5216	20983	20516	20183	19716	19383	20350	19550	661	6000	5000	14830	50	1	13228966	2672	3.19	0.45	12	0.22	6326.00	45236.00	26950	20230801	-25.05	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	26950	-25.05	20230801	16130	25.23	20240417	2.15	N	011760	5000	661 억	1194812	N	N	4	N	N
118	20240607	120248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	200	2	1.00	533901350	26331	29.82	20150	20550	20050	26050	14050	20050	20276.53	9.03	0	4467	20983	20516	20183	19716	19383	20350	19550	661	6000	5000	14830	50	1	13228966	2679	3.20	0.45	12	0.20	6326.00	45236.00	26950	20230801	-24.86	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	26950	-24.86	20230801	16130	25.54	20240417	2.15	N	011760	5000	661 억	1194812	N	N	4	N	N
119	20240607	110247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	300	2	1.50	485159600	23918	27.09	20150	20550	20050	26050	14050	20050	20284.29	9.03	0	3932	20983	20516	20183	19716	19383	20350	19550	661	6000	5000	14830	50	1	13228966	2692	3.22	0.45	12	0.18	6326.00	45236.00	26950	20230801	-24.49	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	26950	-24.49	20230801	16130	26.16	20240417	2.15	N	011760	5000	661 억	1194812	N	N	4	N	N
120	20240607	100246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	100	2	0.50	328946450	16191	18.34	20150	20550	20050	26050	14050	20050	20316.62	9.03	0	4865	20983	20516	20183	19716	19383	20350	19550	661	6000	5000	14830	50	1	13228966	2666	3.19	0.45	12	0.12	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	26950	-25.23	20230801	16130	24.92	20240417	2.15	N	011760	5000	661 억	1194812	N	N	4	N	N
121	20240607	090244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	100	2	0.50	35351150	1746	1.98	20150	20350	20050	26050	14050	20050	20246.94	9.03	0	-538	20983	20516	20183	19716	19383	20350	19550	661	6000	5000	14830	50	1	13228966	2666	3.19	0.45	12	0.01	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	26950	-25.23	20230801	16130	24.92	20240417	2.15	N	011760	5000	661 억	1194812	N	N	4	N	N
122	20240605	160245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-400	5	-1.96	1749966090	87378	97.44	20600	20650	19850	26550	14350	20450	20027.41	9.02	0	593	21350	20900	20650	20200	19950	20775	20075	661	6100	5000	15130	50	1	13228966	2652	3.17	0.44	12	0.66	6326.00	45236.00	26950	20230801	-25.60	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	26950	-25.60	20230801	16130	24.30	20240417	2.27	N	011760	5000	661 억	1193898	N	N	4	N	N
123	20240605	150245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-400	5	-1.96	1563596250	78079	87.07	20600	20650	19850	26550	14350	20450	20025.79	9.02	0	-119	21350	20900	20650	20200	19950	20775	20075	661	6100	5000	15130	50	1	13228966	2652	3.17	0.44	12	0.59	6326.00	45236.00	26950	20230801	-25.60	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	26950	-25.60	20230801	16130	24.30	20240417	2.27	N	011760	5000	661 억	1193898	N	N	0	N	N
124	20240605	140244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-450	5	-2.20	1330940900	66477	74.13	20600	20650	19850	26550	14350	20450	20021.03	9.02	0	2664	21350	20900	20650	20200	19950	20775	20075	661	6100	5000	15130	50	1	13228966	2646	3.16	0.44	12	0.50	6326.00	45236.00	26950	20230801	-25.79	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	26950	-25.79	20230801	16130	23.99	20240417	2.27	N	011760	5000	661 억	1193898	N	N	0	N	N
125	20240605	130246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	-350	5	-1.71	1120758150	56000	62.45	20600	20650	19850	26550	14350	20450	20013.49	9.02	0	5673	21350	20900	20650	20200	19950	20775	20075	661	6100	5000	15130	50	1	13228966	2659	3.18	0.44	12	0.42	6326.00	45236.00	26950	20230801	-25.42	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	26950	-25.42	20230801	16130	24.61	20240417	2.27	N	011760	5000	661 억	1193898	N	N	0	N	N
126	20240605	120245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-450	5	-2.20	1027365350	51339	57.25	20600	20650	19850	26550	14350	20450	20011.35	9.02	0	7085	21350	20900	20650	20200	19950	20775	20075	661	6100	5000	15130	50	1	13228966	2646	3.16	0.44	12	0.39	6326.00	45236.00	26950	20230801	-25.79	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	26950	-25.79	20230801	16130	23.99	20240417	2.27	N	011760	5000	661 억	1193898	N	N	0	N	N
127	20240605	110246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-450	5	-2.20	896428570	44792	49.95	20600	20650	19850	26550	14350	20450	20013.08	9.02	0	9109	21350	20900	20650	20200	19950	20775	20075	661	6100	5000	15130	50	1	13228966	2646	3.16	0.44	12	0.34	6326.00	45236.00	26950	20230801	-25.79	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	26950	-25.79	20230801	16130	23.99	20240417	2.27	N	011760	5000	661 억	1193898	N	N	0	N	N
128	20240605	100246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19910	-540	5	-2.64	683840760	34169	38.10	20600	20650	19850	26550	14350	20450	20013.41	9.02	0	5706	21350	20900	20650	20200	19950	20775	20075	661	6100	5000	15130	10	1	13228966	2634	3.15	0.44	12	0.26	6326.00	45236.00	26950	20230801	-26.12	16130	20240417	23.43	24500	-18.73	20240521	16130	23.43	20240417	26950	-26.12	20230801	16130	23.43	20240417	2.27	N	011760	5000	661 억	1193898	N	N	0	N	N
129	20240605	090244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	150	2	0.73	6004700	292	0.33	20600	20650	20500	26550	14350	20450	20566.43	9.02	0	-80	21350	20900	20650	20200	19950	20775	20075	661	6100	5000	15130	50	1	13228966	2725	3.26	0.46	12	0.00	6326.00	45236.00	26950	20230801	-23.56	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	26950	-23.56	20230801	16130	27.71	20240417	2.27	N	011760	5000	661 억	1193898	N	N	0	N	N
130	20240604	160242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-850	5	-3.99	1839666200	88919	42.16	21050	21100	20400	27650	14950	21300	20689.82	9.18	0	-21500	22266	21782	20916	20432	19566	22025	20675	661	6350	5000	15760	50	1	13228966	2705	3.23	0.45	12	0.67	6326.00	45236.00	26950	20230801	-24.12	16130	20240417	26.78	24500	-16.53	20240521	16130	26.78	20240417	26950	-24.12	20230801	16130	26.78	20240417	2.31	N	011760	5000	661 억	1214967	N	N	0	N	N
131	20240604	150244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	-800	5	-3.76	1729138050	83517	39.60	21050	21100	20400	27650	14950	21300	20703.41	9.18	0	-20058	22266	21782	20916	20432	19566	22025	20675	661	6350	5000	15760	50	1	13228966	2712	3.24	0.45	12	0.63	6326.00	45236.00	26950	20230801	-23.93	16130	20240417	27.09	24500	-16.33	20240521	16130	27.09	20240417	26950	-23.93	20230801	16130	27.09	20240417	2.31	N	011760	5000	661 억	1214967	N	N	0	N	N
132	20240604	140244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	-750	5	-3.52	1532744400	73950	35.06	21050	21100	20400	27650	14950	21300	20726.10	9.18	0	-15226	22266	21782	20916	20432	19566	22025	20675	661	6350	5000	15760	50	1	13228966	2719	3.25	0.45	12	0.56	6326.00	45236.00	26950	20230801	-23.75	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	26950	-23.75	20230801	16130	27.40	20240417	2.31	N	011760	5000	661 억	1214967	N	N	0	N	N
133	20240604	130243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	-800	5	-3.76	1325239550	63819	30.26	21050	21100	20450	27650	14950	21300	20764.87	9.18	0	-12335	22266	21782	20916	20432	19566	22025	20675	661	6350	5000	15760	50	1	13228966	2712	3.24	0.45	12	0.48	6326.00	45236.00	26950	20230801	-23.93	16130	20240417	27.09	24500	-16.33	20240521	16130	27.09	20240417	26950	-23.93	20230801	16130	27.09	20240417	2.31	N	011760	5000	661 억	1214967	N	N	0	N	N
134	20240604	120242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	-700	5	-3.29	1257574450	60523	28.69	21050	21100	20450	27650	14950	21300	20777.71	9.18	0	-11143	22266	21782	20916	20432	19566	22025	20675	661	6350	5000	15760	50	1	13228966	2725	3.26	0.46	12	0.46	6326.00	45236.00	26950	20230801	-23.56	16130	20240417	27.71	24500	-15.92	20240521	16130	27.71	20240417	26950	-23.56	20230801	16130	27.71	20240417	2.31	N	011760	5000	661 억	1214967	N	N	0	N	N
135	20240604	110242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	-750	5	-3.52	1103792000	53040	25.15	21050	21100	20500	27650	14950	21300	20809.76	9.18	0	-9089	22266	21782	20916	20432	19566	22025	20675	661	6350	5000	15760	50	1	13228966	2719	3.25	0.45	12	0.40	6326.00	45236.00	26950	20230801	-23.75	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	26950	-23.75	20230801	16130	27.40	20240417	2.31	N	011760	5000	661 억	1214967	N	N	0	N	N
136	20240604	100242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20850	-450	5	-2.11	708241300	33910	16.08	21050	21100	20750	27650	14950	21300	20884.86	9.18	0	-3849	22266	21782	20916	20432	19566	22025	20675	661	6350	5000	15760	50	1	13228966	2758	3.30	0.46	12	0.26	6326.00	45236.00	26950	20230801	-22.63	16130	20240417	29.26	24500	-14.90	20240521	16130	29.26	20240417	26950	-22.63	20230801	16130	29.26	20240417	2.31	N	011760	5000	661 억	1214967	N	N	0	N	N
137	20240604	090245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	-300	5	-1.41	81470300	3885	1.84	21050	21050	20800	27650	14950	21300	20963.02	9.18	0	258	22266	21782	20916	20432	19566	22025	20675	661	6350	5000	15760	50	1	13228966	2778	3.32	0.46	12	0.03	6326.00	45236.00	26950	20230801	-22.08	16130	20240417	30.19	24500	-14.29	20240521	16130	30.19	20240417	26950	-22.08	20230801	16130	30.19	20240417	2.31	N	011760	5000	661 억	1214967	N	N	0	N	N
138	20240603	160241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	1320	2	6.61	4385833830	209437	352.39	20100	21400	20050	25950	13990	19980	20941.16	9.26	0	-10292	20680	20330	20150	19800	19620	20240	19710	661	5970	5000	14780	50	1	13228966	2818	3.37	0.47	12	1.58	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	2.29	N	011760	5000	661 억	1225224	N	N	0	N	N
139	20240603	150241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	1170	2	5.86	4273342030	204135	343.47	20100	21400	20050	25950	13990	19980	20934.23	9.26	0	-9596	20680	20330	20150	19800	19620	20240	19710	661	5970	5000	14780	50	1	13228966	2798	3.34	0.47	12	1.54	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	2.29	N	011760	5000	661 억	1225224	N	N	0	N	N
140	20240603	140241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	1270	2	6.36	3609944130	172811	290.77	20100	21400	20050	25950	13990	19980	20889.92	9.26	0	-2071	20680	20330	20150	19800	19620	20240	19710	661	5970	5000	14780	50	1	13228966	2811	3.36	0.47	12	1.31	6326.00	45236.00	26950	20230801	-21.15	16130	20240417	31.74	24500	-13.27	20240521	16130	31.74	20240417	26950	-21.15	20230801	16130	31.74	20240417	2.29	N	011760	5000	661 억	1225224	N	N	0	N	N
141	20240603	130241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	970	2	4.85	3040740730	145841	245.39	20100	21400	20050	25950	13990	19980	20850.12	9.26	0	-2408	20680	20330	20150	19800	19620	20240	19710	661	5970	5000	14780	50	1	13228966	2771	3.31	0.46	12	1.10	6326.00	45236.00	26950	20230801	-22.26	16130	20240417	29.88	24500	-14.49	20240521	16130	29.88	20240417	26950	-22.26	20230801	16130	29.88	20240417	2.29	N	011760	5000	661 억	1225224	N	N	0	N	N
142	20240603	120241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	1220	2	6.11	2767170480	132755	223.37	20100	21400	20050	25950	13990	19980	20844.65	9.26	0	-2785	20680	20330	20150	19800	19620	20240	19710	661	5970	5000	14780	50	1	13228966	2805	3.35	0.47	12	1.00	6326.00	45236.00	26950	20230801	-21.34	16130	20240417	31.43	24500	-13.47	20240521	16130	31.43	20240417	26950	-21.34	20230801	16130	31.43	20240417	2.29	N	011760	5000	661 억	1225224	N	N	0	N	N
143	20240603	110240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20850	870	2	4.35	2006702680	96726	162.75	20100	21300	20050	25950	13990	19980	20746.82	9.26	0	-6878	20680	20330	20150	19800	19620	20240	19710	661	5970	5000	14780	50	1	13228966	2758	3.30	0.46	12	0.73	6326.00	45236.00	26950	20230801	-22.63	16130	20240417	29.26	24500	-14.90	20240521	16130	29.26	20240417	26950	-22.63	20230801	16130	29.26	20240417	2.29	N	011760	5000	661 억	1225224	N	N	0	N	N
144	20240603	100239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	70	2	0.35	235996880	11720	19.72	20100	20250	20050	25950	13990	19980	20137.20	9.26	0	-954	20680	20330	20150	19800	19620	20240	19710	661	5970	5000	14780	50	1	13228966	2652	3.17	0.44	12	0.09	6326.00	45236.00	26950	20230801	-25.60	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	26950	-25.60	20230801	16130	24.30	20240417	2.29	N	011760	5000	661 억	1225224	N	N	0	N	N
145	20240603	090239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	120	2	0.60	39465930	1964	3.30	20100	20250	20050	25950	13990	19980	20098.97	9.26	0	-253	20680	20330	20150	19800	19620	20240	19710	661	5970	5000	14780	50	1	13228966	2659	3.18	0.44	12	0.01	6326.00	45236.00	26950	20230801	-25.42	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	26950	-25.42	20230801	16130	24.61	20240417	2.29	N	011760	5000	661 억	1225224	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History