KissMeData/122900/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160840	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	20	2	0.23	281030500	32527	133.05	8660	8700	8580	11280	6080	8680	8639.84	5.78	-3857	8746	8712	8656	8622	8566	8730	8640	182	2600	500	6420	10	1	33428840	2908	19.21	0.79	12	0.10	453.00	10996.00	10060	20230614	-13.52	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10060	-13.52	20230614	7750	12.26	20231109	0.42	N	122900	500	181 억	1932734	N	N	0	N	N
3	20240531	150838	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-20	5	-0.23	253728870	29387	120.20	8660	8680	8580	11280	6080	8680	8634.05	5.78	-4437	8746	8712	8656	8622	8566	8730	8640	182	2600	500	6420	10	1	33428840	2895	19.12	0.79	12	0.09	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.42	N	122900	500	181 억	1932734	N	N	0	N	N
4	20240531	140838	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-10	5	-0.12	224582800	26021	106.43	8660	8680	8580	11280	6080	8680	8630.83	5.78	-4427	8746	8712	8656	8622	8566	8730	8640	182	2600	500	6420	10	1	33428840	2898	19.14	0.79	12	0.08	453.00	10996.00	10060	20230614	-13.82	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.42	N	122900	500	181 억	1932734	N	N	0	N	N
5	20240531	130842	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	0	3	0.00	193064960	22382	91.55	8660	8680	8580	11280	6080	8680	8625.90	5.78	-3504	8746	8712	8656	8622	8566	8730	8640	182	2600	500	6420	10	1	33428840	2902	19.16	0.79	12	0.07	453.00	10996.00	10060	20230614	-13.72	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.42	N	122900	500	181 억	1932734	N	N	0	N	N
6	20240531	120847	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-20	5	-0.23	179263930	20789	85.03	8660	8670	8580	11280	6080	8680	8623.02	5.78	-2867	8746	8712	8656	8622	8566	8730	8640	182	2600	500	6420	10	1	33428840	2895	19.12	0.79	12	0.06	453.00	10996.00	10060	20230614	-13.92	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.42	N	122900	500	181 억	1932734	N	N	0	N	N
7	20240531	110842	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	-70	5	-0.81	137071390	15909	65.07	8660	8660	8580	11280	6080	8680	8615.97	5.78	-2320	8746	8712	8656	8622	8566	8730	8640	182	2600	500	6420	10	1	33428840	2878	19.01	0.78	12	0.05	453.00	10996.00	10060	20230614	-14.41	7750	20231109	11.10	8790	-2.05	20240226	8140	5.77	20240118	10060	-14.41	20230614	7750	11.10	20231109	0.42	N	122900	500	181 억	1932734	N	N	0	N	N
8	20240531	100841	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-50	5	-0.58	43286700	5012	20.50	8660	8660	8610	11280	6080	8680	8636.61	5.78	-1600	8746	8712	8656	8622	8566	8730	8640	182	2600	500	6420	10	1	33428840	2885	19.05	0.78	12	0.01	453.00	10996.00	10060	20230614	-14.21	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10060	-14.21	20230614	7750	11.35	20231109	0.42	N	122900	500	181 억	1932734	N	N	0	N	N
9	20240531	090840	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-50	5	-0.58	3439400	399	1.63	8660	8660	8610	11280	6080	8680	8620.05	5.78	-133	8746	8712	8656	8622	8566	8730	8640	182	2600	500	6420	10	1	33428840	2885	19.05	0.78	12	0.00	453.00	10996.00	10060	20230614	-14.21	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10060	-14.21	20230614	7750	11.35	20231109	0.42	N	122900	500	181 억	1932734	N	N	0	N	N
10	20240530	160836	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-10	5	-0.12	211069780	24445	121.53	8670	8690	8600	11290	6090	8690	8634.48	5.78	-831	8750	8720	8680	8650	8610	8700	8630	182	2600	500	6430	10	1	33428840	2902	19.16	0.79	12	0.07	453.00	10996.00	10130	20230523	-14.31	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.43	N	122900	500	181 억	1933374	N	N	449	N	N
11	20240530	150838	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	-80	5	-0.92	188459040	21836	108.56	8670	8690	8600	11290	6090	8690	8630.66	5.78	-953	8750	8720	8680	8650	8610	8700	8630	182	2600	500	6430	10	1	33428840	2878	19.01	0.78	12	0.07	453.00	10996.00	10130	20230523	-15.00	7750	20231109	11.10	8790	-2.05	20240226	8140	5.77	20240118	10060	-14.41	20230614	7750	11.10	20231109	0.43	N	122900	500	181 억	1933374	N	N	449	N	N
12	20240530	140836	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-70	5	-0.81	142061250	16446	81.76	8670	8690	8610	11290	6090	8690	8638.04	5.78	-1219	8750	8720	8680	8650	8610	8700	8630	182	2600	500	6430	10	1	33428840	2882	19.03	0.78	12	0.05	453.00	10996.00	10130	20230523	-14.91	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10060	-14.31	20230614	7750	11.23	20231109	0.43	N	122900	500	181 억	1933374	N	N	449	N	N
13	20240530	130838	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-40	5	-0.46	65749610	7598	37.77	8670	8690	8640	11290	6090	8690	8653.54	5.78	-59	8750	8720	8680	8650	8610	8700	8630	182	2600	500	6430	10	1	33428840	2892	19.09	0.79	12	0.02	453.00	10996.00	10130	20230523	-14.61	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.43	N	122900	500	181 억	1933374	N	N	449	N	N
14	20240530	120835	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-40	5	-0.46	59943110	6927	34.44	8670	8690	8640	11290	6090	8690	8653.55	5.78	-184	8750	8720	8680	8650	8610	8700	8630	182	2600	500	6430	10	1	33428840	2892	19.09	0.79	12	0.02	453.00	10996.00	10130	20230523	-14.61	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.43	N	122900	500	181 억	1933374	N	N	449	N	N
15	20240530	110837	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-30	5	-0.35	51854780	5992	29.79	8670	8690	8640	11290	6090	8690	8654.00	5.78	-292	8750	8720	8680	8650	8610	8700	8630	182	2600	500	6430	10	1	33428840	2895	19.12	0.79	12	0.02	453.00	10996.00	10130	20230523	-14.51	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.43	N	122900	500	181 억	1933374	N	N	449	N	N
16	20240530	100837	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-10	5	-0.12	6849550	790	3.93	8670	8690	8650	11290	6090	8690	8670.32	5.78	-175	8750	8720	8680	8650	8610	8700	8630	182	2600	500	6430	10	1	33428840	2902	19.16	0.79	12	0.00	453.00	10996.00	10130	20230523	-14.31	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.43	N	122900	500	181 억	1933374	N	N	449	N	N
17	20240530	090837	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-10	5	-0.12	1698340	196	0.97	8670	8690	8650	11290	6090	8690	8665.00	5.78	0	8750	8720	8680	8650	8610	8700	8630	182	2600	500	6430	10	1	33428840	2902	19.16	0.79	12	0.00	453.00	10996.00	10130	20230523	-14.31	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.43	N	122900	500	181 억	1933374	N	N	449	N	N
18	20240529	160830	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-40	5	-0.46	173706790	20053	73.61	8710	8710	8640	11340	6120	8730	8662.37	5.77	4612	8790	8760	8700	8670	8610	8775	8685	182	2610	500	6460	10	1	33428840	2905	19.18	0.79	12	0.06	453.00	10996.00	10130	20230523	-14.22	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.44	N	122900	500	181 억	1928593	N	N	449	N	N
19	20240529	150828	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-50	5	-0.57	131053340	15132	55.55	8710	8710	8640	11340	6120	8730	8660.68	5.77	5030	8790	8760	8700	8670	8610	8775	8685	182	2610	500	6460	10	1	33428840	2902	19.16	0.79	12	0.05	453.00	10996.00	10130	20230523	-14.31	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.44	N	122900	500	181 억	1928593	N	N	0	N	N
20	20240529	140830	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-50	5	-0.57	125433380	14484	53.17	8710	8710	8640	11340	6120	8730	8660.13	5.77	5302	8790	8760	8700	8670	8610	8775	8685	182	2610	500	6460	10	1	33428840	2902	19.16	0.79	12	0.04	453.00	10996.00	10130	20230523	-14.31	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.44	N	122900	500	181 억	1928593	N	N	0	N	N
21	20240529	130833	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-40	5	-0.46	116163510	13417	49.25	8710	8710	8640	11340	6120	8730	8657.93	5.77	5250	8790	8760	8700	8670	8610	8775	8685	182	2610	500	6460	10	1	33428840	2905	19.18	0.79	12	0.04	453.00	10996.00	10130	20230523	-14.22	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.44	N	122900	500	181 억	1928593	N	N	0	N	N
22	20240529	120835	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-40	5	-0.46	112003940	12938	47.49	8710	8710	8640	11340	6120	8730	8656.97	5.77	5365	8790	8760	8700	8670	8610	8775	8685	182	2610	500	6460	10	1	33428840	2905	19.18	0.79	12	0.04	453.00	10996.00	10130	20230523	-14.22	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.44	N	122900	500	181 억	1928593	N	N	0	N	N
23	20240529	110832	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-40	5	-0.46	103209910	11925	43.77	8710	8710	8640	11340	6120	8730	8654.92	5.77	5321	8790	8760	8700	8670	8610	8775	8685	182	2610	500	6460	10	1	33428840	2905	19.18	0.79	12	0.04	453.00	10996.00	10130	20230523	-14.22	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.44	N	122900	500	181 억	1928593	N	N	0	N	N
24	20240529	100830	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-70	5	-0.80	99316190	11476	42.13	8710	8710	8640	11340	6120	8730	8654.25	5.77	5484	8790	8760	8700	8670	8610	8775	8685	182	2610	500	6460	10	1	33428840	2895	19.12	0.79	12	0.03	453.00	10996.00	10130	20230523	-14.51	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1928593	N	N	0	N	N
25	20240529	090826	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-80	5	-0.92	67667170	7820	28.71	8710	8710	8650	11340	6120	8730	8653.09	5.77	5154	8790	8760	8700	8670	8610	8775	8685	182	2610	500	6460	10	1	33428840	2892	19.09	0.79	12	0.02	453.00	10996.00	10130	20230523	-14.61	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.44	N	122900	500	181 억	1928593	N	N	0	N	N
26	20240528	160824	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	80	2	0.92	236713040	27239	132.66	8660	8730	8640	11240	6060	8650	8690.22	5.76	1869	8730	8690	8670	8630	8610	8680	8620	182	2590	500	6400	10	1	33428840	2918	19.27	0.79	12	0.08	453.00	10996.00	10130	20230519	-13.82	7750	20231109	12.65	8790	-0.68	20240226	8140	7.25	20240118	10060	-13.22	20230614	7750	12.65	20231109	0.44	N	122900	500	181 억	1927039	N	N	29	N	N
27	20240528	150827	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	50	2	0.58	158707210	18293	89.09	8660	8710	8640	11240	6060	8650	8675.84	5.76	1847	8730	8690	8670	8630	8610	8680	8620	182	2590	500	6400	10	1	33428840	2908	19.21	0.79	12	0.05	453.00	10996.00	10130	20230519	-14.12	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10060	-13.52	20230614	7750	12.26	20231109	0.44	N	122900	500	181 억	1927039	N	N	29	N	N
28	20240528	140828	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	10	2	0.12	137700760	15874	77.31	8660	8710	8640	11240	6060	8650	8674.61	5.76	1952	8730	8690	8670	8630	8610	8680	8620	182	2590	500	6400	10	1	33428840	2895	19.12	0.79	12	0.05	453.00	10996.00	10130	20230519	-14.51	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1927039	N	N	29	N	N
29	20240528	130825	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-10	5	-0.12	135067380	15570	75.83	8660	8710	8640	11240	6060	8650	8674.85	5.76	1871	8730	8690	8670	8630	8610	8680	8620	182	2590	500	6400	10	1	33428840	2888	19.07	0.79	12	0.05	453.00	10996.00	10130	20230519	-14.71	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10060	-14.12	20230614	7750	11.48	20231109	0.44	N	122900	500	181 억	1927039	N	N	29	N	N
30	20240528	120825	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	10	2	0.12	86077690	9907	48.25	8660	8710	8640	11240	6060	8650	8688.57	5.76	120	8730	8690	8670	8630	8610	8680	8620	182	2590	500	6400	10	1	33428840	2895	19.12	0.79	12	0.03	453.00	10996.00	10130	20230519	-14.51	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1927039	N	N	29	N	N
31	20240528	110810	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	50	2	0.58	64835040	7460	36.33	8660	8710	8640	11240	6060	8650	8691.02	5.76	-76	8730	8690	8670	8630	8610	8680	8620	182	2590	500	6400	10	1	33428840	2908	19.21	0.79	12	0.02	453.00	10996.00	10130	20230519	-14.12	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10060	-13.52	20230614	7750	12.26	20231109	0.44	N	122900	500	181 억	1927039	N	N	29	N	N
32	20240528	100826	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	50	2	0.58	31751830	3658	17.82	8660	8700	8640	11240	6060	8650	8680.11	5.76	-250	8730	8690	8670	8630	8610	8680	8620	182	2590	500	6400	10	1	33428840	2908	19.21	0.79	12	0.01	453.00	10996.00	10130	20230519	-14.12	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10060	-13.52	20230614	7750	12.26	20231109	0.44	N	122900	500	181 억	1927039	N	N	29	N	N
33	20240528	090827	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	0	3	0.00	303030	35	0.17	8660	8690	8650	11240	6060	8650	8658.00	5.76	-25	8730	8690	8670	8630	8610	8680	8620	182	2590	500	6400	10	1	33428840	2892	19.09	0.79	12	0.00	453.00	10996.00	10130	20230519	-14.61	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.44	N	122900	500	181 억	1927039	N	N	29	N	N
34	20240527	160815	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-50	5	-0.57	177596900	20481	140.43	8700	8710	8650	11310	6090	8700	8671.30	5.76	-6282	8760	8730	8670	8640	8580	8745	8655	182	2610	500	6430	10	1	33428840	2892	19.09	0.79	12	0.06	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10060	-14.02	20230614	7750	11.61	20231109	0.44	N	122900	500	181 억	1925173	N	N	29	N	N
35	20240527	150827	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-40	5	-0.46	163181440	18815	129.00	8700	8710	8650	11310	6090	8700	8672.94	5.76	-6033	8760	8730	8670	8640	8580	8745	8655	182	2610	500	6430	10	1	33428840	2895	19.12	0.79	12	0.06	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1925173	N	N	0	N	N
36	20240527	140824	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-40	5	-0.46	134432990	15495	106.24	8700	8710	8650	11310	6090	8700	8675.89	5.76	-5201	8760	8730	8670	8640	8580	8745	8655	182	2610	500	6430	10	1	33428840	2895	19.12	0.79	12	0.05	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1925173	N	N	0	N	N
37	20240527	130823	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-40	5	-0.46	109796190	12650	86.73	8700	8710	8660	11310	6090	8700	8679.54	5.76	-3937	8760	8730	8670	8640	8580	8745	8655	182	2610	500	6430	10	1	33428840	2895	19.12	0.79	12	0.04	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1925173	N	N	0	N	N
38	20240527	120824	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-40	5	-0.46	81101740	9340	64.04	8700	8710	8660	11310	6090	8700	8683.27	5.76	-3510	8760	8730	8670	8640	8580	8745	8655	182	2610	500	6430	10	1	33428840	2895	19.12	0.79	12	0.03	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.44	N	122900	500	181 억	1925173	N	N	0	N	N
39	20240527	110824	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-30	5	-0.34	58480180	6732	46.16	8700	8710	8670	11310	6090	8700	8686.90	5.76	-2293	8760	8730	8670	8640	8580	8745	8655	182	2610	500	6430	10	1	33428840	2898	19.14	0.79	12	0.02	453.00	10996.00	10190	20230518	-14.92	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.44	N	122900	500	181 억	1925173	N	N	0	N	N
40	20240527	100822	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-20	5	-0.23	27041530	3111	21.33	8700	8710	8670	11310	6090	8700	8692.23	5.76	-645	8760	8730	8670	8640	8580	8745	8655	182	2610	500	6430	10	1	33428840	2902	19.16	0.79	12	0.01	453.00	10996.00	10190	20230518	-14.82	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.44	N	122900	500	181 억	1925173	N	N	0	N	N
41	20240527	090823	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-10	5	-0.11	1957180	225	1.54	8700	8700	8690	11310	6090	8700	8698.58	5.76	-20	8760	8730	8670	8640	8580	8745	8655	182	2610	500	6430	10	1	33428840	2905	19.18	0.79	12	0.00	453.00	10996.00	10190	20230518	-14.72	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.44	N	122900	500	181 억	1925173	N	N	0	N	N
42	20240524	160739	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	20	2	0.23	125807230	14525	106.16	8630	8700	8610	11280	6080	8680	8661.08	5.75	-728	8733	8706	8663	8636	8593	8720	8650	182	2600	500	6420	10	1	33428840	2908	19.21	0.79	12	0.04	453.00	10996.00	10190	20230518	-14.62	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10060	-13.52	20230614	7750	12.26	20231109	0.45	N	122900	500	181 억	1923047	N	N	143	N	N
43	20240524	150739	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-10	5	-0.12	114646620	13240	96.77	8630	8700	8610	11280	6080	8680	8659.11	5.75	-728	8733	8706	8663	8636	8593	8720	8650	182	2600	500	6420	10	1	33428840	2898	19.14	0.79	12	0.04	453.00	10996.00	10190	20230518	-14.92	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.45	N	122900	500	181 억	1923047	N	N	143	N	N
44	20240524	140744	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	10	2	0.12	89835060	10383	75.89	8630	8690	8610	11280	6080	8680	8652.13	5.75	-1154	8733	8706	8663	8636	8593	8720	8650	182	2600	500	6420	10	1	33428840	2905	19.18	0.79	12	0.03	453.00	10996.00	10190	20230518	-14.72	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10060	-13.62	20230614	7750	12.13	20231109	0.45	N	122900	500	181 억	1923047	N	N	143	N	N
45	20240524	130740	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	0	3	0.00	67804170	7843	57.32	8630	8680	8610	11280	6080	8680	8645.18	5.75	-1347	8733	8706	8663	8636	8593	8720	8650	182	2600	500	6420	10	1	33428840	2902	19.16	0.79	12	0.02	453.00	10996.00	10190	20230518	-14.82	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10060	-13.72	20230614	7750	12.00	20231109	0.45	N	122900	500	181 억	1923047	N	N	143	N	N
46	20240524	120742	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-10	5	-0.12	60486040	6999	51.15	8630	8680	8610	11280	6080	8680	8642.10	5.75	-967	8733	8706	8663	8636	8593	8720	8650	182	2600	500	6420	10	1	33428840	2898	19.14	0.79	12	0.02	453.00	10996.00	10190	20230518	-14.92	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10060	-13.82	20230614	7750	11.87	20231109	0.45	N	122900	500	181 억	1923047	N	N	143	N	N
47	20240524	110739	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-20	5	-0.23	41790240	4840	35.37	8630	8660	8610	11280	6080	8680	8634.35	5.75	-1164	8733	8706	8663	8636	8593	8720	8650	182	2600	500	6420	10	1	33428840	2895	19.12	0.79	12	0.01	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10060	-13.92	20230614	7750	11.74	20231109	0.45	N	122900	500	181 억	1923047	N	N	143	N	N
48	20240524	100746	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-60	5	-0.69	27823810	3225	23.57	8630	8650	8610	11280	6080	8680	8627.54	5.75	-584	8733	8706	8663	8636	8593	8720	8650	182	2600	500	6420	10	1	33428840	2882	19.03	0.78	12	0.01	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10060	-14.31	20230614	7750	11.23	20231109	0.45	N	122900	500	181 억	1923047	N	N	143	N	N
49	20240524	090740	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-60	5	-0.69	2638820	306	2.24	8630	8630	8610	11280	6080	8680	8623.59	5.75	-102	8733	8706	8663	8636	8593	8720	8650	182	2600	500	6420	10	1	33428840	2882	19.03	0.78	12	0.00	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10060	-14.31	20230614	7750	11.23	20231109	0.45	N	122900	500	181 억	1923047	N	N	143	N	N
50	20240523	160738	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-20	5	-0.23	118453780	13678	40.82	8630	8690	8620	11310	6090	8700	8660.13	5.75	531	8813	8756	8673	8616	8533	8785	8645	182	2610	500	6430	10	1	33428840	2902	19.16	0.79	12	0.04	453.00	10996.00	10190	20230518	-14.82	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10130	-14.31	20230523	7750	12.00	20231109	0.46	N	122900	500	181 억	1922788	N	N	143	N	N
51	20240523	150742	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-50	5	-0.57	107336710	12397	37.00	8630	8690	8620	11310	6090	8700	8658.28	5.75	698	8813	8756	8673	8616	8533	8785	8645	182	2610	500	6430	10	1	33428840	2892	19.09	0.79	12	0.04	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10130	-14.61	20230523	7750	11.61	20231109	0.46	N	122900	500	181 억	1922788	N	N	7	N	N
52	20240523	140744	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-30	5	-0.34	88281760	10196	30.43	8630	8690	8620	11310	6090	8700	8658.47	5.75	397	8813	8756	8673	8616	8533	8785	8645	182	2610	500	6430	10	1	33428840	2898	19.14	0.79	12	0.03	453.00	10996.00	10190	20230518	-14.92	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10130	-14.41	20230523	7750	11.87	20231109	0.46	N	122900	500	181 억	1922788	N	N	7	N	N
53	20240523	130742	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-30	5	-0.34	72903120	8421	25.13	8630	8690	8620	11310	6090	8700	8657.30	5.75	324	8813	8756	8673	8616	8533	8785	8645	182	2610	500	6430	10	1	33428840	2898	19.14	0.79	12	0.03	453.00	10996.00	10190	20230518	-14.92	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10130	-14.41	20230523	7750	11.87	20231109	0.46	N	122900	500	181 억	1922788	N	N	7	N	N
54	20240523	120738	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-20	5	-0.23	64765660	7483	22.33	8630	8690	8620	11310	6090	8700	8655.04	5.75	606	8813	8756	8673	8616	8533	8785	8645	182	2610	500	6430	10	1	33428840	2902	19.16	0.79	12	0.02	453.00	10996.00	10190	20230518	-14.82	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10130	-14.31	20230523	7750	12.00	20231109	0.46	N	122900	500	181 억	1922788	N	N	7	N	N
55	20240523	110737	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-30	5	-0.34	48057000	5555	16.58	8630	8690	8620	11310	6090	8700	8651.13	5.75	337	8813	8756	8673	8616	8533	8785	8645	182	2610	500	6430	10	1	33428840	2898	19.14	0.79	12	0.02	453.00	10996.00	10190	20230518	-14.92	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10130	-14.41	20230523	7750	11.87	20231109	0.46	N	122900	500	181 억	1922788	N	N	7	N	N
56	20240523	100739	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-40	5	-0.46	31031080	3588	10.71	8630	8690	8620	11310	6090	8700	8648.57	5.75	16	8813	8756	8673	8616	8533	8785	8645	182	2610	500	6430	10	1	33428840	2895	19.12	0.79	12	0.01	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10130	-14.51	20230523	7750	11.74	20231109	0.46	N	122900	500	181 억	1922788	N	N	7	N	N
57	20240523	090743	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-40	5	-0.46	13550850	1570	4.69	8630	8680	8620	11310	6090	8700	8631.11	5.75	52	8813	8756	8673	8616	8533	8785	8645	182	2610	500	6430	10	1	33428840	2895	19.12	0.79	12	0.00	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10130	-14.51	20230523	7750	11.74	20231109	0.46	N	122900	500	181 억	1922788	N	N	7	N	N
58	20240522	160731	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	50	2	0.58	289552430	33458	144.34	8620	8730	8590	11240	6060	8650	8654.20	5.75	-304	8730	8690	8640	8600	8550	8710	8620	182	2590	500	6400	10	1	33428840	2908	19.21	0.79	12	0.10	453.00	10996.00	10190	20230518	-14.62	7750	20231109	12.26	8790	-1.02	20240226	8140	6.88	20240118	10130	-14.12	20230523	7750	12.26	20231109	0.46	N	122900	500	181 억	1923163	N	N	7	N	N
59	20240522	150738	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	0	3	0.00	281406740	32519	140.29	8620	8730	8590	11240	6060	8650	8653.61	5.75	-542	8730	8690	8640	8600	8550	8710	8620	182	2590	500	6400	10	1	33428840	2892	19.09	0.79	12	0.10	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10130	-14.61	20230523	7750	11.61	20231109	0.46	N	122900	500	181 억	1923163	N	N	1603	N	N
60	20240522	140738	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-10	5	-0.12	266670610	30814	132.93	8620	8730	8590	11240	6060	8650	8654.20	5.75	-825	8730	8690	8640	8600	8550	8710	8620	182	2590	500	6400	10	1	33428840	2888	19.07	0.79	12	0.09	453.00	10996.00	10190	20230518	-15.21	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10130	-14.71	20230523	7750	11.48	20231109	0.46	N	122900	500	181 억	1923163	N	N	1603	N	N
61	20240522	130734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	0	3	0.00	187040240	21613	93.24	8620	8730	8590	11240	6060	8650	8654.06	5.75	-997	8730	8690	8640	8600	8550	8710	8620	182	2590	500	6400	10	1	33428840	2892	19.09	0.79	12	0.06	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10130	-14.61	20230523	7750	11.61	20231109	0.46	N	122900	500	181 억	1923163	N	N	1603	N	N
62	20240522	120827	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	0	3	0.00	172960170	19990	86.24	8620	8730	8590	11240	6060	8650	8652.33	5.75	-1648	8730	8690	8640	8600	8550	8710	8620	182	2590	500	6400	10	1	33428840	2892	19.09	0.79	12	0.06	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10130	-14.61	20230523	7750	11.61	20231109	0.46	N	122900	500	181 억	1923163	N	N	1603	N	N
63	20240522	110739	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	30	2	0.35	90727400	10536	45.45	8620	8680	8590	11240	6060	8650	8611.18	5.75	-372	8730	8690	8640	8600	8550	8710	8620	182	2590	500	6400	10	1	33428840	2902	19.16	0.79	12	0.03	453.00	10996.00	10190	20230518	-14.82	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10130	-14.31	20230523	7750	12.00	20231109	0.46	N	122900	500	181 억	1923163	N	N	1603	N	N
64	20240522	100736	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-30	5	-0.35	19563580	2270	9.79	8620	8630	8590	11240	6060	8650	8618.32	5.75	-306	8730	8690	8640	8600	8550	8710	8620	182	2590	500	6400	10	1	33428840	2882	19.03	0.78	12	0.01	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10130	-14.91	20230523	7750	11.23	20231109	0.46	N	122900	500	181 억	1923163	N	N	1603	N	N
65	20240522	090738	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	-50	5	-0.58	3238550	376	1.62	8620	8630	8590	11240	6060	8650	8613.16	5.75	-83	8730	8690	8640	8600	8550	8710	8620	182	2590	500	6400	10	1	33428840	2875	18.98	0.78	12	0.00	453.00	10996.00	10190	20230518	-15.60	7750	20231109	10.97	8790	-2.16	20240226	8140	5.65	20240118	10130	-15.10	20230523	7750	10.97	20231109	0.46	N	122900	500	181 억	1923163	N	N	1603	N	N
66	20240521	160729	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-20	5	-0.23	199600100	23169	123.13	8630	8680	8590	11270	6070	8670	8614.96	5.76	-2423	8710	8690	8680	8660	8650	8685	8655	182	2600	500	6410	10	1	33428840	2892	19.09	0.79	12	0.07	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10130	-14.61	20230523	7750	11.61	20231109	0.46	N	122900	500	181 억	1925603	N	N	1603	N	N
67	20240521	150734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-30	5	-0.35	179901850	20888	111.01	8630	8680	8590	11270	6070	8670	8612.69	5.76	-2267	8710	8690	8680	8660	8650	8685	8655	182	2600	500	6410	10	1	33428840	2888	19.07	0.79	12	0.06	453.00	10996.00	10190	20230518	-15.21	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10130	-14.71	20230523	7750	11.48	20231109	0.46	N	122900	500	181 억	1925603	N	N	1987	N	N
68	20240521	140733	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	-70	5	-0.81	166448950	19326	102.71	8630	8680	8590	11270	6070	8670	8612.70	5.76	-2120	8710	8690	8680	8660	8650	8685	8655	182	2600	500	6410	10	1	33428840	2875	18.98	0.78	12	0.06	453.00	10996.00	10190	20230518	-15.60	7750	20231109	10.97	8790	-2.16	20240226	8140	5.65	20240118	10130	-15.10	20230523	7750	10.97	20231109	0.46	N	122900	500	181 억	1925603	N	N	1987	N	N
69	20240521	130734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	-70	5	-0.81	151022410	17532	93.17	8630	8680	8590	11270	6070	8670	8614.10	5.76	-2255	8710	8690	8680	8660	8650	8685	8655	182	2600	500	6410	10	1	33428840	2875	18.98	0.78	12	0.05	453.00	10996.00	10190	20230518	-15.60	7750	20231109	10.97	8790	-2.16	20240226	8140	5.65	20240118	10130	-15.10	20230523	7750	10.97	20231109	0.46	N	122900	500	181 억	1925603	N	N	1987	N	N
70	20240521	120734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8590	-80	5	-0.92	135042140	15673	83.29	8630	8680	8590	11270	6070	8670	8616.23	5.76	-2210	8710	8690	8680	8660	8650	8685	8655	182	2600	500	6410	10	1	33428840	2872	18.96	0.78	12	0.05	453.00	10996.00	10190	20230518	-15.70	7750	20231109	10.84	8790	-2.28	20240226	8140	5.53	20240118	10130	-15.20	20230523	7750	10.84	20231109	0.46	N	122900	500	181 억	1925603	N	N	1987	N	N
71	20240521	110733	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-40	5	-0.46	90332840	10478	55.68	8630	8680	8610	11270	6070	8670	8621.19	5.76	-1404	8710	8690	8680	8660	8650	8685	8655	182	2600	500	6410	10	1	33428840	2885	19.05	0.78	12	0.03	453.00	10996.00	10190	20230518	-15.31	7750	20231109	11.35	8790	-1.82	20240226	8140	6.02	20240118	10130	-14.81	20230523	7750	11.35	20231109	0.46	N	122900	500	181 억	1925603	N	N	1987	N	N
72	20240521	100733	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-50	5	-0.58	64339830	7463	39.66	8630	8680	8610	11270	6070	8670	8621.18	5.76	-1138	8710	8690	8680	8660	8650	8685	8655	182	2600	500	6410	10	1	33428840	2882	19.03	0.78	12	0.02	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10130	-14.91	20230523	7750	11.23	20231109	0.46	N	122900	500	181 억	1925603	N	N	1987	N	N
73	20240521	090730	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-50	5	-0.58	18206130	2111	11.22	8630	8630	8610	11270	6070	8670	8624.41	5.76	77	8710	8690	8680	8660	8650	8685	8655	182	2600	500	6410	10	1	33428840	2882	19.03	0.78	12	0.01	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10130	-14.91	20230523	7750	11.23	20231109	0.46	N	122900	500	181 억	1925603	N	N	1987	N	N
74	20240517	160734	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	10	2	0.12	114679230	13235	62.73	8660	8700	8630	11280	6080	8680	8664.60	5.76	1519	8726	8702	8656	8632	8586	8715	8645	182	2600	500	6420	10	1	33428840	2905	19.18	0.79	12	0.04	453.00	10996.00	10190	20230518	-14.72	7750	20231109	12.13	8790	-1.14	20240226	8140	6.76	20240118	10190	-14.72	20230518	7750	12.13	20231109	0.46	N	122900	500	181 억	1926071	N	N	5	N	N
75	20240517	150737	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	0	3	0.00	105897020	12224	57.93	8660	8700	8630	11280	6080	8680	8663.04	5.76	1439	8726	8702	8656	8632	8586	8715	8645	182	2600	500	6420	10	1	33428840	2902	19.16	0.79	12	0.04	453.00	10996.00	10190	20230518	-14.82	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10190	-14.82	20230518	7750	12.00	20231109	0.46	N	122900	500	181 억	1926071	N	N	107	N	N
76	20240517	140730	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-10	5	-0.12	81143300	9375	44.43	8660	8690	8630	11280	6080	8680	8655.28	5.76	1126	8726	8702	8656	8632	8586	8715	8645	182	2600	500	6420	10	1	33428840	2898	19.14	0.79	12	0.03	453.00	10996.00	10190	20230518	-14.92	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10190	-14.92	20230518	7750	11.87	20231109	0.46	N	122900	500	181 억	1926071	N	N	107	N	N
77	20240517	130724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-30	5	-0.35	63026530	7287	34.54	8660	8690	8630	11280	6080	8680	8649.17	5.76	686	8726	8702	8656	8632	8586	8715	8645	182	2600	500	6420	10	1	33428840	2892	19.09	0.79	12	0.02	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10190	-15.11	20230518	7750	11.61	20231109	0.46	N	122900	500	181 억	1926071	N	N	107	N	N
78	20240517	120725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	-10	5	-0.12	54684190	6323	29.97	8660	8690	8630	11280	6080	8680	8648.45	5.76	555	8726	8702	8656	8632	8586	8715	8645	182	2600	500	6420	10	1	33428840	2898	19.14	0.79	12	0.02	453.00	10996.00	10190	20230518	-14.92	7750	20231109	11.87	8790	-1.37	20240226	8140	6.51	20240118	10190	-14.92	20230518	7750	11.87	20231109	0.46	N	122900	500	181 억	1926071	N	N	107	N	N
79	20240517	110726	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-30	5	-0.35	31400960	3632	17.21	8660	8680	8630	11280	6080	8680	8645.62	5.76	200	8726	8702	8656	8632	8586	8715	8645	182	2600	500	6420	10	1	33428840	2892	19.09	0.79	12	0.01	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10190	-15.11	20230518	7750	11.61	20231109	0.46	N	122900	500	181 억	1926071	N	N	107	N	N
80	20240517	100722	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-20	5	-0.23	15599130	1804	8.55	8660	8670	8630	11280	6080	8680	8646.93	5.76	169	8726	8702	8656	8632	8586	8715	8645	182	2600	500	6420	10	1	33428840	2895	19.12	0.79	12	0.01	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10190	-15.01	20230518	7750	11.74	20231109	0.46	N	122900	500	181 억	1926071	N	N	107	N	N
81	20240517	090726	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-40	5	-0.46	6507530	753	3.57	8660	8670	8630	11280	6080	8680	8642.04	5.76	75	8726	8702	8656	8632	8586	8715	8645	182	2600	500	6420	10	1	33428840	2888	19.07	0.79	12	0.00	453.00	10996.00	10190	20230518	-15.21	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10190	-15.21	20230518	7750	11.48	20231109	0.46	N	122900	500	181 억	1926071	N	N	107	N	N
82	20240516	160720	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	20	2	0.23	181405550	20985	40.35	8660	8680	8610	11250	6070	8660	8644.42	5.77	-6776	8740	8700	8630	8590	8520	8720	8610	182	2590	500	6400	10	1	33428840	2902	19.16	0.79	12	0.06	453.00	10996.00	10190	20230518	-14.82	7750	20231109	12.00	8790	-1.25	20240226	8140	6.63	20240118	10190	-14.82	20230518	7750	12.00	20231109	0.47	N	122900	500	181 억	1928026	N	N	107	N	N
83	20240516	150718	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-10	5	-0.12	159253990	18427	35.43	8660	8670	8610	11250	6070	8660	8642.43	5.77	-6386	8740	8700	8630	8590	8520	8720	8610	182	2590	500	6400	10	1	33428840	2892	19.09	0.79	12	0.06	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10190	-15.11	20230518	7750	11.61	20231109	0.47	N	122900	500	181 억	1928026	N	N	8	N	N
84	20240516	140724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-20	5	-0.23	135708210	15703	30.19	8660	8670	8610	11250	6070	8660	8642.18	5.77	-5406	8740	8700	8630	8590	8520	8720	8610	182	2590	500	6400	10	1	33428840	2888	19.07	0.79	12	0.05	453.00	10996.00	10190	20230518	-15.21	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10190	-15.21	20230518	7750	11.48	20231109	0.47	N	122900	500	181 억	1928026	N	N	8	N	N
85	20240516	130719	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-10	5	-0.12	91118260	10537	20.26	8660	8670	8610	11250	6070	8660	8647.46	5.77	-1189	8740	8700	8630	8590	8520	8720	8610	182	2590	500	6400	10	1	33428840	2892	19.09	0.79	12	0.03	453.00	10996.00	10190	20230518	-15.11	7750	20231109	11.61	8790	-1.59	20240226	8140	6.27	20240118	10190	-15.11	20230518	7750	11.61	20231109	0.47	N	122900	500	181 억	1928026	N	N	8	N	N
86	20240516	120718	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	0	3	0.00	71684330	8292	15.94	8660	8670	8610	11250	6070	8660	8645.00	5.77	-626	8740	8700	8630	8590	8520	8720	8610	182	2590	500	6400	10	1	33428840	2895	19.12	0.79	12	0.02	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10190	-15.01	20230518	7750	11.74	20231109	0.47	N	122900	500	181 억	1928026	N	N	8	N	N
87	20240516	110716	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-20	5	-0.23	67150920	7768	14.94	8660	8670	8610	11250	6070	8660	8644.56	5.77	-731	8740	8700	8630	8590	8520	8720	8610	182	2590	500	6400	10	1	33428840	2888	19.07	0.79	12	0.02	453.00	10996.00	10190	20230518	-15.21	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10190	-15.21	20230518	7750	11.48	20231109	0.47	N	122900	500	181 억	1928026	N	N	8	N	N
88	20240516	100718	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	0	3	0.00	46371200	5367	10.32	8660	8660	8610	11250	6070	8660	8640.06	5.77	-651	8740	8700	8630	8590	8520	8720	8610	182	2590	500	6400	10	1	33428840	2895	19.12	0.79	12	0.02	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10190	-15.01	20230518	7750	11.74	20231109	0.47	N	122900	500	181 억	1928026	N	N	8	N	N
89	20240516	090720	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	0	3	0.00	8388590	969	1.86	8660	8660	8620	11250	6070	8660	8656.96	5.77	-278	8740	8700	8630	8590	8520	8720	8610	182	2590	500	6400	10	1	33428840	2895	19.12	0.79	12	0.00	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10190	-15.01	20230518	7750	11.74	20231109	0.47	N	122900	500	181 억	1928026	N	N	8	N	N
90	20240514	160727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	80	2	0.93	444936850	51587	140.87	8580	8670	8560	11150	6010	8580	8624.97	5.75	3730	8726	8652	8586	8512	8446	8690	8550	182	2570	500	6340	10	1	33428840	2895	19.12	0.79	12	0.15	453.00	10996.00	10190	20230518	-15.01	7750	20231109	11.74	8790	-1.48	20240226	8140	6.39	20240118	10190	-15.01	20230518	7750	11.74	20231109	0.46	N	122900	500	181 억	1923202	N	N	8	N	N
91	20240514	150730	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	20	2	0.23	435021340	50436	137.72	8580	8670	8560	11150	6010	8580	8625.21	5.75	3298	8726	8652	8586	8512	8446	8690	8550	182	2570	500	6340	10	1	33428840	2875	18.98	0.78	12	0.15	453.00	10996.00	10190	20230518	-15.60	7750	20231109	10.97	8790	-2.16	20240226	8140	5.65	20240118	10190	-15.60	20230518	7750	10.97	20231109	0.46	N	122900	500	181 억	1923202	N	N	0	N	N
92	20240514	140727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	40	2	0.47	316113390	36617	99.99	8580	8670	8560	11150	6010	8580	8632.97	5.75	779	8726	8652	8586	8512	8446	8690	8550	182	2570	500	6340	10	1	33428840	2882	19.03	0.78	12	0.11	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10190	-15.41	20230518	7750	11.23	20231109	0.46	N	122900	500	181 억	1923202	N	N	0	N	N
93	20240514	130729	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	60	2	0.70	223821260	25940	70.83	8580	8650	8560	11150	6010	8580	8628.42	5.75	-128	8726	8652	8586	8512	8446	8690	8550	182	2570	500	6340	10	1	33428840	2888	19.07	0.79	12	0.08	453.00	10996.00	10190	20230518	-15.21	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10190	-15.21	20230518	7750	11.48	20231109	0.46	N	122900	500	181 억	1923202	N	N	0	N	N
94	20240514	120726	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	40	2	0.47	189392070	21953	59.95	8580	8650	8560	11150	6010	8580	8627.16	5.75	-586	8726	8652	8586	8512	8446	8690	8550	182	2570	500	6340	10	1	33428840	2882	19.03	0.78	12	0.07	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10190	-15.41	20230518	7750	11.23	20231109	0.46	N	122900	500	181 억	1923202	N	N	0	N	N
95	20240514	110727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	30	2	0.35	166781270	19332	52.79	8580	8650	8560	11150	6010	8580	8627.21	5.75	-1344	8726	8652	8586	8512	8446	8690	8550	182	2570	500	6340	10	1	33428840	2878	19.01	0.78	12	0.06	453.00	10996.00	10190	20230518	-15.51	7750	20231109	11.10	8790	-2.05	20240226	8140	5.77	20240118	10190	-15.51	20230518	7750	11.10	20231109	0.46	N	122900	500	181 억	1923202	N	N	0	N	N
96	20240514	100725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	40	2	0.47	49392330	5729	15.64	8580	8650	8560	11150	6010	8580	8621.46	5.75	-1132	8726	8652	8586	8512	8446	8690	8550	182	2570	500	6340	10	1	33428840	2882	19.03	0.78	12	0.02	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10190	-15.41	20230518	7750	11.23	20231109	0.46	N	122900	500	181 억	1923202	N	N	0	N	N
97	20240514	090727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8560	-20	5	-0.23	2761130	322	0.88	8580	8590	8560	11150	6010	8580	8574.94	5.75	-68	8726	8652	8586	8512	8446	8690	8550	182	2570	500	6340	10	1	33428840	2862	18.90	0.78	12	0.00	453.00	10996.00	10190	20230518	-16.00	7750	20231109	10.45	8790	-2.62	20240226	8140	5.16	20240118	10190	-16.00	20230518	7750	10.45	20231109	0.46	N	122900	500	181 억	1923202	N	N	0	N	N
98	20240513	160725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8580	50	2	0.59	314403680	36612	217.63	8520	8660	8520	11080	5980	8530	8587.45	5.73	10421	8583	8556	8513	8486	8443	8570	8500	182	2550	500	6310	10	1	33428840	2868	18.94	0.78	12	0.11	453.00	10996.00	10190	20230518	-15.80	7750	20231109	10.71	8790	-2.39	20240226	8140	5.41	20240118	10190	-15.80	20230518	7750	10.71	20231109	0.46	N	122900	500	181 억	1915448	N	N	13	N	N
99	20240513	150727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8580	50	2	0.59	281847050	32818	195.08	8520	8660	8520	11080	5980	8530	8588.18	5.73	9982	8583	8556	8513	8486	8443	8570	8500	182	2550	500	6310	10	1	33428840	2868	18.94	0.78	12	0.10	453.00	10996.00	10190	20230518	-15.80	7750	20231109	10.71	8790	-2.39	20240226	8140	5.41	20240118	10190	-15.80	20230518	7750	10.71	20231109	0.46	N	122900	500	181 억	1915448	N	N	13	N	N
100	20240513	140727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8590	60	2	0.70	245850100	28622	170.14	8520	8660	8520	11080	5980	8530	8589.55	5.73	8325	8583	8556	8513	8486	8443	8570	8500	182	2550	500	6310	10	1	33428840	2872	18.96	0.78	12	0.09	453.00	10996.00	10190	20230518	-15.70	7750	20231109	10.84	8790	-2.28	20240226	8140	5.53	20240118	10190	-15.70	20230518	7750	10.84	20231109	0.46	N	122900	500	181 억	1915448	N	N	13	N	N
101	20240513	130721	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	90	2	1.06	207254550	24134	143.46	8520	8660	8520	11080	5980	8530	8587.66	5.73	7522	8583	8556	8513	8486	8443	8570	8500	182	2550	500	6310	10	1	33428840	2882	19.03	0.78	12	0.07	453.00	10996.00	10190	20230518	-15.41	7750	20231109	11.23	8790	-1.93	20240226	8140	5.90	20240118	10190	-15.41	20230518	7750	11.23	20231109	0.46	N	122900	500	181 억	1915448	N	N	13	N	N
102	20240513	120725	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	110	2	1.29	185745080	21641	128.64	8520	8660	8520	11080	5980	8530	8583.02	5.73	6213	8583	8556	8513	8486	8443	8570	8500	182	2550	500	6310	10	1	33428840	2888	19.07	0.79	12	0.06	453.00	10996.00	10190	20230518	-15.21	7750	20231109	11.48	8790	-1.71	20240226	8140	6.14	20240118	10190	-15.21	20230518	7750	11.48	20231109	0.46	N	122900	500	181 억	1915448	N	N	13	N	N
103	20240513	110724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	70	2	0.82	134807250	15739	93.56	8520	8600	8520	11080	5980	8530	8565.17	5.73	5136	8583	8556	8513	8486	8443	8570	8500	182	2550	500	6310	10	1	33428840	2875	18.98	0.78	12	0.05	453.00	10996.00	10190	20230518	-15.60	7750	20231109	10.97	8790	-2.16	20240226	8140	5.65	20240118	10190	-15.60	20230518	7750	10.97	20231109	0.46	N	122900	500	181 억	1915448	N	N	13	N	N
104	20240513	100724	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8590	60	2	0.70	46060300	5384	32.00	8520	8590	8520	11080	5980	8530	8555.03	5.73	2708	8583	8556	8513	8486	8443	8570	8500	182	2550	500	6310	10	1	33428840	2872	18.96	0.78	12	0.02	453.00	10996.00	10190	20230518	-15.70	7750	20231109	10.84	8790	-2.28	20240226	8140	5.53	20240118	10190	-15.70	20230518	7750	10.84	20231109	0.46	N	122900	500	181 억	1915448	N	N	13	N	N
105	20240513	090727	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	0	3	0.00	3819140	448	2.66	8520	8540	8520	11080	5980	8530	8524.87	5.73	231	8583	8556	8513	8486	8443	8570	8500	182	2550	500	6310	10	1	33428840	2851	18.83	0.78	12	0.00	453.00	10996.00	10190	20230518	-16.29	7750	20231109	10.06	8790	-2.96	20240226	8140	4.79	20240118	10190	-16.29	20230518	7750	10.06	20231109	0.46	N	122900	500	181 억	1915448	N	N	13	N	N
106	20240510	160704	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	50	2	0.59	139516620	16403	96.12	8470	8540	8470	11020	5940	8480	8505.55	5.72	2435	8526	8502	8466	8442	8406	8515	8455	182	2540	500	6270	10	1	33428840	2851	18.83	0.78	12	0.05	453.00	10996.00	10190	20230518	-16.29	7750	20231109	10.06	8790	-2.96	20240226	8140	4.79	20240118	10190	-16.29	20230518	7750	10.06	20231109	0.46	N	122900	500	181 억	1912122	N	N	13	N	N
107	20240510	150710	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8510	30	2	0.35	130357390	15328	89.82	8470	8540	8470	11020	5940	8480	8504.53	5.72	2201	8526	8502	8466	8442	8406	8515	8455	182	2540	500	6270	10	1	33428840	2845	18.79	0.77	12	0.05	453.00	10996.00	10190	20230518	-16.49	7750	20231109	9.81	8790	-3.19	20240226	8140	4.55	20240118	10190	-16.49	20230518	7750	9.81	20231109	0.46	N	122900	500	181 억	1912122	N	N	30	N	N
108	20240510	140714	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8500	20	2	0.24	105702480	12435	72.86	8470	8540	8470	11020	5940	8480	8500.40	5.72	2055	8526	8502	8466	8442	8406	8515	8455	182	2540	500	6270	10	1	33428840	2841	18.76	0.77	12	0.04	453.00	10996.00	10190	20230518	-16.58	7750	20231109	9.68	8790	-3.30	20240226	8140	4.42	20240118	10190	-16.58	20230518	7750	9.68	20231109	0.46	N	122900	500	181 억	1912122	N	N	30	N	N
109	20240510	130706	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	0	3	0.00	84973760	9999	58.59	8470	8540	8470	11020	5940	8480	8498.23	5.72	1424	8526	8502	8466	8442	8406	8515	8455	182	2540	500	6270	10	1	33428840	2835	18.72	0.77	12	0.03	453.00	10996.00	10190	20230518	-16.78	7750	20231109	9.42	8790	-3.53	20240226	8140	4.18	20240118	10190	-16.78	20230518	7750	9.42	20231109	0.46	N	122900	500	181 억	1912122	N	N	30	N	N
110	20240510	120702	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	10	2	0.12	35949720	4234	24.81	8470	8540	8470	11020	5940	8480	8490.72	5.72	244	8526	8502	8466	8442	8406	8515	8455	182	2540	500	6270	10	1	33428840	2838	18.74	0.77	12	0.01	453.00	10996.00	10190	20230518	-16.68	7750	20231109	9.55	8790	-3.41	20240226	8140	4.30	20240118	10190	-16.68	20230518	7750	9.55	20231109	0.46	N	122900	500	181 억	1912122	N	N	30	N	N
111	20240510	110706	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	10	2	0.12	22783650	2682	15.72	8470	8540	8470	11020	5940	8480	8495.02	5.72	-96	8526	8502	8466	8442	8406	8515	8455	182	2540	500	6270	10	1	33428840	2838	18.74	0.77	12	0.01	453.00	10996.00	10190	20230518	-16.68	7750	20231109	9.55	8790	-3.41	20240226	8140	4.30	20240118	10190	-16.68	20230518	7750	9.55	20231109	0.46	N	122900	500	181 억	1912122	N	N	30	N	N
112	20240510	100706	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	10	2	0.12	15109950	1778	10.42	8470	8540	8470	11020	5940	8480	8498.28	5.72	-207	8526	8502	8466	8442	8406	8515	8455	182	2540	500	6270	10	1	33428840	2838	18.74	0.77	12	0.01	453.00	10996.00	10190	20230518	-16.68	7750	20231109	9.55	8790	-3.41	20240226	8140	4.30	20240118	10190	-16.68	20230518	7750	9.55	20231109	0.46	N	122900	500	181 억	1912122	N	N	30	N	N
113	20240510	090707	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	40	2	0.47	3861950	454	2.66	8470	8540	8470	11020	5940	8480	8506.50	5.72	28	8526	8502	8466	8442	8406	8515	8455	182	2540	500	6270	10	1	33428840	2848	18.81	0.77	12	0.00	453.00	10996.00	10190	20230518	-16.39	7750	20231109	9.94	8790	-3.07	20240226	8140	4.67	20240118	10190	-16.39	20230518	7750	9.94	20231109	0.46	N	122900	500	181 억	1912122	N	N	30	N	N
114	20240509	160719	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	10	2	0.12	142456270	16849	85.53	8470	8490	8430	11010	5930	8470	8454.88	5.72	-4287	8543	8506	8463	8426	8383	8510	8430	182	2540	500	6260	10	1	33428840	2835	18.72	0.77	12	0.05	453.00	10996.00	10190	20230518	-16.78	7750	20231109	9.42	8790	-3.53	20240226	8140	4.18	20240118	10190	-16.78	20230518	7750	9.42	20231109	0.46	N	122900	500	181 억	1910637	N	N	30	N	N
115	20240509	150720	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-30	5	-0.35	96907020	11457	58.16	8470	8490	8440	11010	5930	8470	8458.32	5.72	-5539	8543	8506	8463	8426	8383	8510	8430	182	2540	500	6260	10	1	33428840	2821	18.63	0.77	12	0.03	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.46	N	122900	500	181 억	1910637	N	N	11	N	N
116	20240509	140646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8460	-10	5	-0.12	77529490	9164	46.52	8470	8490	8440	11010	5930	8470	8460.22	5.72	-4852	8543	8506	8463	8426	8383	8510	8430	182	2540	500	6260	10	1	33428840	2828	18.68	0.77	12	0.03	453.00	10996.00	10190	20230518	-16.98	7750	20231109	9.16	8790	-3.75	20240226	8140	3.93	20240118	10190	-16.98	20230518	7750	9.16	20231109	0.46	N	122900	500	181 억	1910637	N	N	11	N	N
117	20240509	130708	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8460	-10	5	-0.12	65685510	7764	39.41	8470	8490	8440	11010	5930	8470	8460.27	5.72	-3996	8543	8506	8463	8426	8383	8510	8430	182	2540	500	6260	10	1	33428840	2828	18.68	0.77	12	0.02	453.00	10996.00	10190	20230518	-16.98	7750	20231109	9.16	8790	-3.75	20240226	8140	3.93	20240118	10190	-16.98	20230518	7750	9.16	20231109	0.46	N	122900	500	181 억	1910637	N	N	11	N	N
118	20240509	120708	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-30	5	-0.35	52738370	6232	31.64	8470	8490	8440	11010	5930	8470	8462.51	5.72	-3181	8543	8506	8463	8426	8383	8510	8430	182	2540	500	6260	10	1	33428840	2821	18.63	0.77	12	0.02	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.46	N	122900	500	181 억	1910637	N	N	11	N	N
119	20240509	110655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8460	-10	5	-0.12	27855840	3291	16.71	8470	8490	8450	11010	5930	8470	8464.25	5.72	-1919	8543	8506	8463	8426	8383	8510	8430	182	2540	500	6260	10	1	33428840	2828	18.68	0.77	12	0.01	453.00	10996.00	10190	20230518	-16.98	7750	20231109	9.16	8790	-3.75	20240226	8140	3.93	20240118	10190	-16.98	20230518	7750	9.16	20231109	0.46	N	122900	500	181 억	1910637	N	N	11	N	N
120	20240509	100659	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	10	2	0.12	17720060	2094	10.63	8470	8490	8450	11010	5930	8470	8462.30	5.72	-1066	8543	8506	8463	8426	8383	8510	8430	182	2540	500	6260	10	1	33428840	2835	18.72	0.77	12	0.01	453.00	10996.00	10190	20230518	-16.78	7750	20231109	9.42	8790	-3.53	20240226	8140	4.18	20240118	10190	-16.78	20230518	7750	9.42	20231109	0.46	N	122900	500	181 억	1910637	N	N	11	N	N
121	20240509	090655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8460	-10	5	-0.12	1168100	138	0.70	8470	8470	8460	11010	5930	8470	8464.49	5.72	-100	8543	8506	8463	8426	8383	8510	8430	182	2540	500	6260	10	1	33428840	2828	18.68	0.77	12	0.00	453.00	10996.00	10190	20230518	-16.98	7750	20231109	9.16	8790	-3.75	20240226	8140	3.93	20240118	10190	-16.98	20230518	7750	9.16	20231109	0.46	N	122900	500	181 억	1910637	N	N	11	N	N
122	20240508	160652	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8470	-10	5	-0.12	166373640	19675	111.59	8470	8500	8420	11020	5940	8480	8456.09	5.71	1093	8513	8496	8463	8446	8413	8505	8455	182	2540	500	6270	10	1	33428840	2831	18.70	0.77	12	0.06	453.00	10996.00	10190	20230518	-16.88	7750	20231109	9.29	8790	-3.64	20240226	8140	4.05	20240118	10190	-16.88	20230518	7750	9.29	20231109	0.46	N	122900	500	181 억	1907278	N	N	11	N	N
123	20240508	150657	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8460	-20	5	-0.24	160764120	19012	107.83	8470	8500	8420	11020	5940	8480	8455.93	5.71	943	8513	8496	8463	8446	8413	8505	8455	182	2540	500	6270	10	1	33428840	2828	18.68	0.77	12	0.06	453.00	10996.00	10190	20230518	-16.98	7750	20231109	9.16	8790	-3.75	20240226	8140	3.93	20240118	10190	-16.98	20230518	7750	9.16	20231109	0.46	N	122900	500	181 억	1907278	N	N	27	N	N
124	20240508	140650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-40	5	-0.47	102319230	12120	68.74	8470	8480	8420	11020	5940	8480	8442.18	5.71	240	8513	8496	8463	8446	8413	8505	8455	182	2540	500	6270	10	1	33428840	2821	18.63	0.77	12	0.04	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.46	N	122900	500	181 억	1907278	N	N	27	N	N
125	20240508	130647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-40	5	-0.47	78192030	9263	52.54	8470	8480	8420	11020	5940	8480	8441.33	5.71	670	8513	8496	8463	8446	8413	8505	8455	182	2540	500	6270	10	1	33428840	2821	18.63	0.77	12	0.03	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.46	N	122900	500	181 억	1907278	N	N	27	N	N
126	20240508	120650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-40	5	-0.47	58685120	6952	39.43	8470	8480	8420	11020	5940	8480	8441.47	5.71	578	8513	8496	8463	8446	8413	8505	8455	182	2540	500	6270	10	1	33428840	2821	18.63	0.77	12	0.02	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.46	N	122900	500	181 억	1907278	N	N	27	N	N
127	20240508	110728	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	-30	5	-0.35	39893710	4725	26.80	8470	8480	8420	11020	5940	8480	8443.11	5.71	551	8513	8496	8463	8446	8413	8505	8455	182	2540	500	6270	10	1	33428840	2825	18.65	0.77	12	0.01	453.00	10996.00	10190	20230518	-17.08	7750	20231109	9.03	8790	-3.87	20240226	8140	3.81	20240118	10190	-17.08	20230518	7750	9.03	20231109	0.46	N	122900	500	181 억	1907278	N	N	27	N	N
128	20240508	100657	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-40	5	-0.47	16104650	1904	10.80	8470	8480	8440	11020	5940	8480	8458.32	5.71	329	8513	8496	8463	8446	8413	8505	8455	182	2540	500	6270	10	1	33428840	2821	18.63	0.77	12	0.01	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.46	N	122900	500	181 억	1907278	N	N	27	N	N
129	20240508	090659	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	0	3	0.00	770470	91	0.52	8470	8480	8450	11020	5940	8480	8466.70	5.71	-50	8513	8496	8463	8446	8413	8505	8455	182	2540	500	6270	10	1	33428840	2835	18.72	0.77	12	0.00	453.00	10996.00	10190	20230518	-16.78	7750	20231109	9.42	8790	-3.53	20240226	8140	4.18	20240118	10190	-16.78	20230518	7750	9.42	20231109	0.46	N	122900	500	181 억	1907278	N	N	27	N	N
130	20240503	160711	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-10	5	-0.12	169777410	20145	121.61	8450	8460	8410	10980	5920	8450	8427.77	5.70	-375	8530	8490	8450	8410	8370	8490	8410	182	2530	500	6250	10	1	33428840	2821	18.63	0.77	12	0.06	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.46	N	122900	500	181 억	1905714	N	N	27	N	N
131	20240503	150711	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8420	-30	5	-0.36	150697520	17883	107.96	8450	8460	8410	10980	5920	8450	8426.86	5.70	-181	8530	8490	8450	8410	8370	8490	8410	182	2530	500	6250	10	1	33428840	2815	18.59	0.77	12	0.05	453.00	10996.00	10190	20230518	-17.37	7750	20231109	8.65	8790	-4.21	20240226	8140	3.44	20240118	10190	-17.37	20230518	7750	8.65	20231109	0.46	N	122900	500	181 억	1905714	N	N	40	N	N
132	20240503	140711	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8410	-40	5	-0.47	115226740	13667	82.51	8450	8460	8410	10980	5920	8450	8431.02	5.70	-101	8530	8490	8450	8410	8370	8490	8410	182	2530	500	6250	10	1	33428840	2811	18.57	0.76	12	0.04	453.00	10996.00	10190	20230518	-17.47	7750	20231109	8.52	8790	-4.32	20240226	8140	3.32	20240118	10190	-17.47	20230518	7750	8.52	20231109	0.46	N	122900	500	181 억	1905714	N	N	40	N	N
133	20240503	130713	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8430	-20	5	-0.24	72456830	8587	51.84	8450	8460	8420	10980	5920	8450	8437.97	5.70	-131	8530	8490	8450	8410	8370	8490	8410	182	2530	500	6250	10	1	33428840	2818	18.61	0.77	12	0.03	453.00	10996.00	10190	20230518	-17.27	7750	20231109	8.77	8790	-4.10	20240226	8140	3.56	20240118	10190	-17.27	20230518	7750	8.77	20231109	0.46	N	122900	500	181 억	1905714	N	N	40	N	N
134	20240503	120709	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8430	-20	5	-0.24	57400620	6801	41.06	8450	8460	8420	10980	5920	8450	8440.03	5.70	-338	8530	8490	8450	8410	8370	8490	8410	182	2530	500	6250	10	1	33428840	2818	18.61	0.77	12	0.02	453.00	10996.00	10190	20230518	-17.27	7750	20231109	8.77	8790	-4.10	20240226	8140	3.56	20240118	10190	-17.27	20230518	7750	8.77	20231109	0.46	N	122900	500	181 억	1905714	N	N	40	N	N
135	20240503	110708	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8430	-20	5	-0.24	50350990	5965	36.01	8450	8460	8420	10980	5920	8450	8441.07	5.70	-284	8530	8490	8450	8410	8370	8490	8410	182	2530	500	6250	10	1	33428840	2818	18.61	0.77	12	0.02	453.00	10996.00	10190	20230518	-17.27	7750	20231109	8.77	8790	-4.10	20240226	8140	3.56	20240118	10190	-17.27	20230518	7750	8.77	20231109	0.46	N	122900	500	181 억	1905714	N	N	40	N	N
136	20240503	100704	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	0	3	0.00	27099700	3213	19.40	8450	8450	8420	10980	5920	8450	8434.39	5.70	-11	8530	8490	8450	8410	8370	8490	8410	182	2530	500	6250	10	1	33428840	2825	18.65	0.77	12	0.01	453.00	10996.00	10190	20230518	-17.08	7750	20231109	9.03	8790	-3.87	20240226	8140	3.81	20240118	10190	-17.08	20230518	7750	9.03	20231109	0.46	N	122900	500	181 억	1905714	N	N	40	N	N
137	20240503	090704	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-10	5	-0.12	4275320	506	3.05	8450	8450	8430	10980	5920	8450	8449.25	5.70	-109	8530	8490	8450	8410	8370	8490	8410	182	2530	500	6250	10	1	33428840	2821	18.63	0.77	12	0.00	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.46	N	122900	500	181 억	1905714	N	N	40	N	N
138	20240502	160700	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	0	3	0.00	139562130	16560	106.64	8450	8490	8410	10980	5920	8450	8427.58	5.69	2839	8490	8470	8440	8420	8390	8480	8430	182	2530	500	6250	10	1	33428840	2825	18.65	0.77	12	0.05	453.00	10996.00	10190	20230518	-17.08	7750	20231109	9.03	8790	-3.87	20240226	8140	3.81	20240118	10190	-17.08	20230518	7750	9.03	20231109	0.47	N	122900	500	181 억	1902908	N	N	40	N	N
139	20240502	150704	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8420	-30	5	-0.36	124233650	14743	94.94	8450	8490	8410	10980	5920	8450	8426.62	5.69	2887	8490	8470	8440	8420	8390	8480	8430	182	2530	500	6250	10	1	33428840	2815	18.59	0.77	12	0.04	453.00	10996.00	10190	20230518	-17.37	7750	20231109	8.65	8790	-4.21	20240226	8140	3.44	20240118	10190	-17.37	20230518	7750	8.65	20231109	0.47	N	122900	500	181 억	1902908	N	N	67	N	N
140	20240502	140700	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8430	-20	5	-0.24	99360710	11793	75.94	8450	8490	8410	10980	5920	8450	8425.40	5.69	1874	8490	8470	8440	8420	8390	8480	8430	182	2530	500	6250	10	1	33428840	2818	18.61	0.77	12	0.04	453.00	10996.00	10190	20230518	-17.27	7750	20231109	8.77	8790	-4.10	20240226	8140	3.56	20240118	10190	-17.27	20230518	7750	8.77	20231109	0.47	N	122900	500	181 억	1902908	N	N	67	N	N
141	20240502	130659	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8410	-40	5	-0.47	86454650	10260	66.07	8450	8490	8410	10980	5920	8450	8426.38	5.69	1521	8490	8470	8440	8420	8390	8480	8430	182	2530	500	6250	10	1	33428840	2811	18.57	0.76	12	0.03	453.00	10996.00	10190	20230518	-17.47	7750	20231109	8.52	8790	-4.32	20240226	8140	3.32	20240118	10190	-17.47	20230518	7750	8.52	20231109	0.47	N	122900	500	181 억	1902908	N	N	67	N	N
142	20240502	120656	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-10	5	-0.12	36694060	4349	28.01	8450	8490	8420	10980	5920	8450	8437.36	5.69	599	8490	8470	8440	8420	8390	8480	8430	182	2530	500	6250	10	1	33428840	2821	18.63	0.77	12	0.01	453.00	10996.00	10190	20230518	-17.17	7750	20231109	8.90	8790	-3.98	20240226	8140	3.69	20240118	10190	-17.17	20230518	7750	8.90	20231109	0.47	N	122900	500	181 억	1902908	N	N	67	N	N
143	20240502	110656	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8430	-20	5	-0.24	23842850	2824	18.19	8450	8490	8430	10980	5920	8450	8442.94	5.69	589	8490	8470	8440	8420	8390	8480	8430	182	2530	500	6250	10	1	33428840	2818	18.61	0.77	12	0.01	453.00	10996.00	10190	20230518	-17.27	7750	20231109	8.77	8790	-4.10	20240226	8140	3.56	20240118	10190	-17.27	20230518	7750	8.77	20231109	0.47	N	122900	500	181 억	1902908	N	N	67	N	N
144	20240502	100654	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	0	3	0.00	10707890	1267	8.16	8450	8490	8430	10980	5920	8450	8451.37	5.69	193	8490	8470	8440	8420	8390	8480	8430	182	2530	500	6250	10	1	33428840	2825	18.65	0.77	12	0.00	453.00	10996.00	10190	20230518	-17.08	7750	20231109	9.03	8790	-3.87	20240226	8140	3.81	20240118	10190	-17.08	20230518	7750	9.03	20231109	0.47	N	122900	500	181 억	1902908	N	N	67	N	N
145	20240502	090655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	30	2	0.36	2049660	242	1.56	8450	8480	8450	10980	5920	8450	8469.67	5.69	-23	8490	8470	8440	8420	8390	8480	8430	182	2530	500	6250	10	1	33428840	2835	18.72	0.77	12	0.00	453.00	10996.00	10190	20230518	-16.78	7750	20231109	9.42	8790	-3.53	20240226	8140	4.18	20240118	10190	-16.78	20230518	7750	9.42	20231109	0.47	N	122900	500	181 억	1902908	N	N	67	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History