KissMeData/452260/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	161348	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1320	7	2	0.53	663414456	503008	66.64	1302	1333	1302	1706	920	1313	1318.89	6.85	107101	1391	1351	1331	1291	1271	1372	1312	969	393	500	860	1	1	193859610	2559	-8.63	0.31	12	0.26	-153.00	4213.00	1845	20240221	-28.46	993	20231024	32.93	1845	-28.46	20240221	1155	14.29	20240125	1845	-28.46	20240221	993	32.93	20231024	4.18	N	452260	500	969 억	13282009	N	N	6053	N	N
3	20240531	151350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1322	9	2	0.69	598835820	454126	60.16	1302	1333	1302	1706	920	1313	1318.66	6.85	82779	1391	1351	1331	1291	1271	1372	1312	969	393	500	860	1	1	193859610	2563	-8.64	0.31	12	0.23	-153.00	4213.00	1845	20240221	-28.35	993	20231024	33.13	1845	-28.35	20240221	1155	14.46	20240125	1845	-28.35	20240221	993	33.13	20231024	4.18	N	452260	500	969 억	13282009	N	N	0	N	N
4	20240531	141347	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1329	16	2	1.22	522658845	396678	52.55	1302	1333	1302	1706	920	1313	1317.59	6.85	62322	1391	1351	1331	1291	1271	1372	1312	969	393	500	860	1	1	193859610	2576	-8.69	0.32	12	0.20	-153.00	4213.00	1845	20240221	-27.97	993	20231024	33.84	1845	-27.97	20240221	1155	15.06	20240125	1845	-27.97	20240221	993	33.84	20231024	4.18	N	452260	500	969 억	13282009	N	N	0	N	N
5	20240531	131350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1324	11	2	0.84	405611216	308362	40.85	1302	1326	1302	1706	920	1313	1315.37	6.85	29445	1391	1351	1331	1291	1271	1372	1312	969	393	500	860	1	1	193859610	2567	-8.65	0.31	12	0.16	-153.00	4213.00	1845	20240221	-28.24	993	20231024	33.33	1845	-28.24	20240221	1155	14.63	20240125	1845	-28.24	20240221	993	33.33	20231024	4.18	N	452260	500	969 억	13282009	N	N	0	N	N
6	20240531	121352	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1323	10	2	0.76	324908224	247430	32.78	1302	1324	1302	1706	920	1313	1313.13	6.85	16250	1391	1351	1331	1291	1271	1372	1312	969	393	500	860	1	1	193859610	2565	-8.65	0.31	12	0.13	-153.00	4213.00	1845	20240221	-28.29	993	20231024	33.23	1845	-28.29	20240221	1155	14.55	20240125	1845	-28.29	20240221	993	33.23	20231024	4.18	N	452260	500	969 억	13282009	N	N	0	N	N
7	20240531	111347	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1320	7	2	0.53	250044870	190671	25.26	1302	1322	1302	1706	920	1313	1311.39	6.85	8649	1391	1351	1331	1291	1271	1372	1312	969	393	500	860	1	1	193859610	2559	-8.63	0.31	12	0.10	-153.00	4213.00	1845	20240221	-28.46	993	20231024	32.93	1845	-28.46	20240221	1155	14.29	20240125	1845	-28.46	20240221	993	32.93	20231024	4.18	N	452260	500	969 억	13282009	N	N	0	N	N
8	20240531	101339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1320	7	2	0.53	223874906	170822	22.63	1302	1321	1302	1706	920	1313	1310.57	6.85	11608	1391	1351	1331	1291	1271	1372	1312	969	393	500	860	1	1	193859610	2559	-8.63	0.31	12	0.09	-153.00	4213.00	1845	20240221	-28.46	993	20231024	32.93	1845	-28.46	20240221	1155	14.29	20240125	1845	-28.46	20240221	993	32.93	20231024	4.18	N	452260	500	969 억	13282009	N	N	0	N	N
9	20240531	091353	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1318	5	2	0.38	113558436	86889	11.51	1302	1321	1302	1706	920	1313	1306.94	6.85	6850	1391	1351	1331	1291	1271	1372	1312	969	393	500	860	1	1	193859610	2555	-8.61	0.31	12	0.04	-153.00	4213.00	1845	20240221	-28.56	993	20231024	32.73	1845	-28.56	20240221	1155	14.11	20240125	1845	-28.56	20240221	993	32.73	20231024	4.18	N	452260	500	969 억	13282009	N	N	0	N	N
10	20240530	161343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1313	-20	5	-1.50	960185159	727082	125.11	1312	1371	1311	1732	934	1333	1320.65	6.90	-95482	1396	1364	1344	1312	1292	1354	1302	969	399	500	870	1	1	193859610	2545	-8.58	0.31	12	0.38	-153.00	4213.00	1845	20240221	-28.83	993	20231024	32.23	1845	-28.83	20240221	1155	13.68	20240125	1845	-28.83	20240221	993	32.23	20231024	4.17	N	452260	500	969 억	13379905	N	N	0	N	N
11	20240530	151343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1321	-12	5	-0.90	914677825	692456	119.15	1312	1371	1311	1732	934	1333	1320.92	6.90	-91025	1396	1364	1344	1312	1292	1354	1302	969	399	500	870	1	1	193859610	2561	-8.63	0.31	12	0.36	-153.00	4213.00	1845	20240221	-28.40	993	20231024	33.03	1845	-28.40	20240221	1155	14.37	20240125	1845	-28.40	20240221	993	33.03	20231024	4.17	N	452260	500	969 억	13379905	N	N	0	N	N
12	20240530	141342	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1313	-20	5	-1.50	746848988	564727	97.17	1312	1371	1312	1732	934	1333	1322.50	6.90	-63137	1396	1364	1344	1312	1292	1354	1302	969	399	500	870	1	1	193859610	2545	-8.58	0.31	12	0.29	-153.00	4213.00	1845	20240221	-28.83	993	20231024	32.23	1845	-28.83	20240221	1155	13.68	20240125	1845	-28.83	20240221	993	32.23	20231024	4.17	N	452260	500	969 억	13379905	N	N	0	N	N
13	20240530	131343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1325	-8	5	-0.60	542186945	409358	70.44	1312	1371	1312	1732	934	1333	1324.48	6.90	-55701	1396	1364	1344	1312	1292	1354	1302	969	399	500	870	1	1	193859610	2569	-8.66	0.31	12	0.21	-153.00	4213.00	1845	20240221	-28.18	993	20231024	33.43	1845	-28.18	20240221	1155	14.72	20240125	1845	-28.18	20240221	993	33.43	20231024	4.17	N	452260	500	969 억	13379905	N	N	0	N	N
14	20240530	121340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1327	-6	5	-0.45	460723200	347912	59.86	1312	1371	1312	1732	934	1333	1324.25	6.90	-45346	1396	1364	1344	1312	1292	1354	1302	969	399	500	870	1	1	193859610	2573	-8.67	0.31	12	0.18	-153.00	4213.00	1845	20240221	-28.08	993	20231024	33.64	1845	-28.08	20240221	1155	14.89	20240125	1845	-28.08	20240221	993	33.64	20231024	4.17	N	452260	500	969 억	13379905	N	N	0	N	N
15	20240530	111342	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1330	-3	5	-0.23	426691544	322239	55.45	1312	1371	1312	1732	934	1333	1324.15	6.90	-42302	1396	1364	1344	1312	1292	1354	1302	969	399	500	870	1	1	193859610	2578	-8.69	0.32	12	0.17	-153.00	4213.00	1845	20240221	-27.91	993	20231024	33.94	1845	-27.91	20240221	1155	15.15	20240125	1845	-27.91	20240221	993	33.94	20231024	4.17	N	452260	500	969 억	13379905	N	N	0	N	N
16	20240530	101345	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1321	-12	5	-0.90	371367357	280498	48.26	1312	1371	1312	1732	934	1333	1323.96	6.90	-32649	1396	1364	1344	1312	1292	1354	1302	969	399	500	870	1	1	193859610	2561	-8.63	0.31	12	0.14	-153.00	4213.00	1845	20240221	-28.40	993	20231024	33.03	1845	-28.40	20240221	1155	14.37	20240125	1845	-28.40	20240221	993	33.03	20231024	4.17	N	452260	500	969 억	13379905	N	N	0	N	N
17	20240530	091343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1324	-9	5	-0.68	121404030	92221	15.87	1312	1327	1312	1732	934	1333	1316.45	6.90	28221	1396	1364	1344	1312	1292	1354	1302	969	399	500	870	1	1	193859610	2567	-8.65	0.31	12	0.05	-153.00	4213.00	1845	20240221	-28.24	993	20231024	33.33	1845	-28.24	20240221	1155	14.63	20240125	1845	-28.24	20240221	993	33.33	20231024	4.17	N	452260	500	969 억	13379905	N	N	0	N	N
18	20240529	161330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1333	-3	5	-0.22	758272609	568998	81.12	1341	1376	1324	1736	936	1336	1332.64	6.95	-104489	1374	1354	1343	1323	1312	1349	1318	969	400	500	880	1	1	193859610	2584	-8.71	0.32	12	0.29	-153.00	4213.00	1845	20240221	-27.75	993	20231024	34.24	1845	-27.75	20240221	1155	15.41	20240125	1845	-27.75	20240221	993	34.24	20231024	4.19	N	452260	500	969 억	13479737	N	N	0	N	N
19	20240529	151333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1335	-1	5	-0.07	716995331	538021	76.70	1341	1376	1324	1736	936	1336	1332.65	6.95	-100605	1374	1354	1343	1323	1312	1349	1318	969	400	500	880	1	1	193859610	2588	-8.73	0.32	12	0.28	-153.00	4213.00	1845	20240221	-27.64	993	20231024	34.44	1845	-27.64	20240221	1155	15.58	20240125	1845	-27.64	20240221	993	34.44	20231024	4.19	N	452260	500	969 억	13479737	N	N	0	N	N
20	20240529	141332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1327	-9	5	-0.67	567675748	425988	60.73	1341	1376	1324	1736	936	1336	1332.61	6.95	-84564	1374	1354	1343	1323	1312	1349	1318	969	400	500	880	1	1	193859610	2573	-8.67	0.31	12	0.22	-153.00	4213.00	1845	20240221	-28.08	993	20231024	33.64	1845	-28.08	20240221	1155	14.89	20240125	1845	-28.08	20240221	993	33.64	20231024	4.19	N	452260	500	969 억	13479737	N	N	0	N	N
21	20240529	131335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1328	-8	5	-0.60	524021699	393067	56.04	1341	1376	1324	1736	936	1336	1333.16	6.95	-76675	1374	1354	1343	1323	1312	1349	1318	969	400	500	880	1	1	193859610	2574	-8.68	0.32	12	0.20	-153.00	4213.00	1845	20240221	-28.02	993	20231024	33.74	1845	-28.02	20240221	1155	14.98	20240125	1845	-28.02	20240221	993	33.74	20231024	4.19	N	452260	500	969 억	13479737	N	N	0	N	N
22	20240529	121333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1326	-10	5	-0.75	426402190	319469	45.55	1341	1376	1326	1736	936	1336	1334.72	6.95	-56034	1374	1354	1343	1323	1312	1349	1318	969	400	500	880	1	1	193859610	2571	-8.67	0.31	12	0.16	-153.00	4213.00	1845	20240221	-28.13	993	20231024	33.53	1845	-28.13	20240221	1155	14.81	20240125	1845	-28.13	20240221	993	33.53	20231024	4.19	N	452260	500	969 억	13479737	N	N	0	N	N
23	20240529	111333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1332	-4	5	-0.30	309141792	231269	32.97	1341	1376	1330	1736	936	1336	1336.72	6.95	-42136	1374	1354	1343	1323	1312	1349	1318	969	400	500	880	1	1	193859610	2582	-8.71	0.32	12	0.12	-153.00	4213.00	1845	20240221	-27.80	993	20231024	34.14	1845	-27.80	20240221	1155	15.32	20240125	1845	-27.80	20240221	993	34.14	20231024	4.19	N	452260	500	969 억	13479737	N	N	0	N	N
24	20240529	101323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1334	-2	5	-0.15	246437769	184204	26.26	1341	1376	1330	1736	936	1336	1337.85	6.95	-38786	1374	1354	1343	1323	1312	1349	1318	969	400	500	880	1	1	193859610	2586	-8.72	0.32	12	0.10	-153.00	4213.00	1845	20240221	-27.70	993	20231024	34.34	1845	-27.70	20240221	1155	15.50	20240125	1845	-27.70	20240221	993	34.34	20231024	4.19	N	452260	500	969 억	13479737	N	N	0	N	N
25	20240529	091328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1342	6	2	0.45	94624323	70402	10.04	1341	1376	1332	1736	936	1336	1344.09	6.95	-23938	1374	1354	1343	1323	1312	1349	1318	969	400	500	880	1	1	193859610	2602	-8.77	0.32	12	0.04	-153.00	4213.00	1845	20240221	-27.26	993	20231024	35.15	1845	-27.26	20240221	1155	16.19	20240125	1845	-27.26	20240221	993	35.15	20231024	4.19	N	452260	500	969 억	13479737	N	N	0	N	N
26	20240528	161323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1336	-8	5	-0.60	939215664	696556	148.97	1344	1363	1332	1747	941	1344	1348.38	6.97	-36051	1362	1353	1341	1332	1320	1357	1336	969	403	500	880	1	1	193859610	2590	-8.73	0.32	12	0.36	-153.00	4213.00	1845	20240221	-27.59	993	20231024	34.54	1845	-27.59	20240221	1155	15.67	20240125	1845	-27.59	20240221	993	34.54	20231024	4.24	N	452260	500	969 억	13515728	N	N	0	N	N
27	20240528	151324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1343	-1	5	-0.07	868362675	643625	137.65	1344	1363	1332	1747	941	1344	1349.17	6.97	-44970	1362	1353	1341	1332	1320	1357	1336	969	403	500	880	1	1	193859610	2604	-8.78	0.32	12	0.33	-153.00	4213.00	1845	20240221	-27.21	993	20231024	35.25	1845	-27.21	20240221	1155	16.28	20240125	1845	-27.21	20240221	993	35.25	20231024	4.24	N	452260	500	969 억	13515728	N	N	0	N	N
28	20240528	141328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1340	-4	5	-0.30	780754266	578345	123.69	1344	1363	1332	1747	941	1344	1349.98	6.97	-47743	1362	1353	1341	1332	1320	1357	1336	969	403	500	880	1	1	193859610	2598	-8.76	0.32	12	0.30	-153.00	4213.00	1845	20240221	-27.37	993	20231024	34.94	1845	-27.37	20240221	1155	16.02	20240125	1845	-27.37	20240221	993	34.94	20231024	4.24	N	452260	500	969 억	13515728	N	N	0	N	N
29	20240528	131323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1347	3	2	0.22	626149116	463240	99.07	1344	1363	1344	1747	941	1344	1351.67	6.97	-7828	1362	1353	1341	1332	1320	1357	1336	969	403	500	880	1	1	193859610	2611	-8.80	0.32	12	0.24	-153.00	4213.00	1845	20240221	-26.99	993	20231024	35.65	1845	-26.99	20240221	1155	16.62	20240125	1845	-26.99	20240221	993	35.65	20231024	4.24	N	452260	500	969 억	13515728	N	N	0	N	N
30	20240528	121324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1346	2	2	0.15	524755109	387940	82.97	1344	1363	1344	1747	941	1344	1352.67	6.97	21309	1362	1353	1341	1332	1320	1357	1336	969	403	500	880	1	1	193859610	2609	-8.80	0.32	12	0.20	-153.00	4213.00	1845	20240221	-27.05	993	20231024	35.55	1845	-27.05	20240221	1155	16.54	20240125	1845	-27.05	20240221	993	35.55	20231024	4.24	N	452260	500	969 억	13515728	N	N	0	N	N
31	20240528	111307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1349	5	2	0.37	444662738	328514	70.26	1344	1363	1344	1747	941	1344	1353.56	6.97	50708	1362	1353	1341	1332	1320	1357	1336	969	403	500	880	1	1	193859610	2615	-8.82	0.32	12	0.17	-153.00	4213.00	1845	20240221	-26.88	993	20231024	35.85	1845	-26.88	20240221	1155	16.80	20240125	1845	-26.88	20240221	993	35.85	20231024	4.24	N	452260	500	969 억	13515728	N	N	0	N	N
32	20240528	101322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1349	5	2	0.37	341991622	252442	53.99	1344	1363	1344	1747	941	1344	1354.73	6.97	66553	1362	1353	1341	1332	1320	1357	1336	969	403	500	880	1	1	193859610	2615	-8.82	0.32	12	0.13	-153.00	4213.00	1845	20240221	-26.88	993	20231024	35.85	1845	-26.88	20240221	1155	16.80	20240125	1845	-26.88	20240221	993	35.85	20231024	4.24	N	452260	500	969 억	13515728	N	N	0	N	N
33	20240528	091326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	7	2	0.52	83734081	62043	13.27	1344	1357	1344	1747	941	1344	1349.61	6.97	8198	1362	1353	1341	1332	1320	1357	1336	969	403	500	880	1	1	193859610	2619	-8.83	0.32	12	0.03	-153.00	4213.00	1845	20240221	-26.78	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	1845	-26.78	20240221	993	36.05	20231024	4.24	N	452260	500	969 억	13515728	N	N	0	N	N
34	20240527	161307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1344	13	2	0.98	618451413	461722	63.95	1333	1350	1329	1730	932	1331	1339.44	6.97	16729	1369	1350	1331	1312	1293	1359	1321	969	399	500	870	1	1	193859610	2605	-8.78	0.32	12	0.24	-153.00	4213.00	1845	20240221	-27.15	993	20231024	35.35	1845	-27.15	20240221	1155	16.36	20240125	1845	-27.15	20240221	993	35.35	20231024	4.28	N	452260	500	969 억	13506730	N	N	0	N	N
35	20240527	151326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1341	10	2	0.75	572635369	427585	59.22	1333	1350	1329	1730	932	1331	1339.23	6.97	5675	1369	1350	1331	1312	1293	1359	1321	969	399	500	870	1	1	193859610	2600	-8.76	0.32	12	0.22	-153.00	4213.00	1845	20240221	-27.32	993	20231024	35.05	1845	-27.32	20240221	1155	16.10	20240125	1845	-27.32	20240221	993	35.05	20231024	4.28	N	452260	500	969 억	13506730	N	N	0	N	N
36	20240527	141322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1338	7	2	0.53	437957054	326769	45.26	1333	1350	1329	1730	932	1331	1340.27	6.97	-27008	1369	1350	1331	1312	1293	1359	1321	969	399	500	870	1	1	193859610	2594	-8.75	0.32	12	0.17	-153.00	4213.00	1845	20240221	-27.48	993	20231024	34.74	1845	-27.48	20240221	1155	15.84	20240125	1845	-27.48	20240221	993	34.74	20231024	4.28	N	452260	500	969 억	13506730	N	N	0	N	N
37	20240527	131322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1338	7	2	0.53	379909393	283363	39.24	1333	1350	1329	1730	932	1331	1340.72	6.97	-26873	1369	1350	1331	1312	1293	1359	1321	969	399	500	870	1	1	193859610	2594	-8.75	0.32	12	0.15	-153.00	4213.00	1845	20240221	-27.48	993	20231024	34.74	1845	-27.48	20240221	1155	15.84	20240125	1845	-27.48	20240221	993	34.74	20231024	4.28	N	452260	500	969 억	13506730	N	N	0	N	N
38	20240527	121321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1336	5	2	0.38	345823519	257889	35.72	1333	1350	1329	1730	932	1331	1340.98	6.97	-18907	1369	1350	1331	1312	1293	1359	1321	969	399	500	870	1	1	193859610	2590	-8.73	0.32	12	0.13	-153.00	4213.00	1845	20240221	-27.59	993	20231024	34.54	1845	-27.59	20240221	1155	15.67	20240125	1845	-27.59	20240221	993	34.54	20231024	4.28	N	452260	500	969 억	13506730	N	N	0	N	N
39	20240527	111321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1339	8	2	0.60	263761001	196309	27.19	1333	1350	1333	1730	932	1331	1343.60	6.97	-18120	1369	1350	1331	1312	1293	1359	1321	969	399	500	870	1	1	193859610	2596	-8.75	0.32	12	0.10	-153.00	4213.00	1845	20240221	-27.43	993	20231024	34.84	1845	-27.43	20240221	1155	15.93	20240125	1845	-27.43	20240221	993	34.84	20231024	4.28	N	452260	500	969 억	13506730	N	N	0	N	N
40	20240527	101318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1345	14	2	1.05	189379757	140848	19.51	1333	1350	1333	1730	932	1331	1344.57	6.97	2995	1369	1350	1331	1312	1293	1359	1321	969	399	500	870	1	1	193859610	2607	-8.79	0.32	12	0.07	-153.00	4213.00	1845	20240221	-27.10	993	20231024	35.45	1845	-27.10	20240221	1155	16.45	20240125	1845	-27.10	20240221	993	35.45	20231024	4.28	N	452260	500	969 억	13506730	N	N	0	N	N
41	20240527	091321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1349	18	2	1.35	85638518	63824	8.84	1333	1350	1333	1730	932	1331	1341.79	6.97	19856	1369	1350	1331	1312	1293	1359	1321	969	399	500	870	1	1	193859610	2615	-8.82	0.32	12	0.03	-153.00	4213.00	1845	20240221	-26.88	993	20231024	35.85	1845	-26.88	20240221	1155	16.80	20240125	1845	-26.88	20240221	993	35.85	20231024	4.28	N	452260	500	969 억	13506730	N	N	0	N	N
42	20240524	161205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1331	-9	5	-0.67	952210329	716168	112.21	1315	1350	1312	1742	938	1340	1329.59	6.94	51305	1386	1362	1345	1321	1304	1375	1334	969	402	500	880	1	1	193859610	2580	-8.70	0.32	12	0.37	-153.00	4213.00	1845	20240221	-27.86	993	20231024	34.04	1845	-27.86	20240221	1155	15.24	20240125	1845	-27.86	20240221	993	34.04	20231024	4.30	N	452260	500	969 억	13451499	N	N	0	N	N
43	20240524	151208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1334	-6	5	-0.45	888403845	668275	104.71	1315	1350	1312	1742	938	1340	1329.40	6.94	46798	1386	1362	1345	1321	1304	1375	1334	969	402	500	880	1	1	193859610	2586	-8.72	0.32	12	0.34	-153.00	4213.00	1845	20240221	-27.70	993	20231024	34.34	1845	-27.70	20240221	1155	15.50	20240125	1845	-27.70	20240221	993	34.34	20231024	4.30	N	452260	500	969 억	13451499	N	N	0	N	N
44	20240524	141214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1343	3	2	0.22	774097448	582828	91.32	1315	1350	1312	1742	938	1340	1328.17	6.94	15664	1386	1362	1345	1321	1304	1375	1334	969	402	500	880	1	1	193859610	2604	-8.78	0.32	12	0.30	-153.00	4213.00	1845	20240221	-27.21	993	20231024	35.25	1845	-27.21	20240221	1155	16.28	20240125	1845	-27.21	20240221	993	35.25	20231024	4.30	N	452260	500	969 억	13451499	N	N	0	N	N
45	20240524	131208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1340	0	3	0.00	706973213	532741	83.47	1315	1350	1312	1742	938	1340	1327.05	6.94	-1334	1386	1362	1345	1321	1304	1375	1334	969	402	500	880	1	1	193859610	2598	-8.76	0.32	12	0.27	-153.00	4213.00	1845	20240221	-27.37	993	20231024	34.94	1845	-27.37	20240221	1155	16.02	20240125	1845	-27.37	20240221	993	34.94	20231024	4.30	N	452260	500	969 억	13451499	N	N	0	N	N
46	20240524	121210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1339	-1	5	-0.07	676283903	509839	79.89	1315	1350	1312	1742	938	1340	1326.47	6.94	266	1386	1362	1345	1321	1304	1375	1334	969	402	500	880	1	1	193859610	2596	-8.75	0.32	12	0.26	-153.00	4213.00	1845	20240221	-27.43	993	20231024	34.84	1845	-27.43	20240221	1155	15.93	20240125	1845	-27.43	20240221	993	34.84	20231024	4.30	N	452260	500	969 억	13451499	N	N	0	N	N
47	20240524	111209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1340	0	3	0.00	533547483	402911	63.13	1315	1350	1312	1742	938	1340	1324.23	6.94	-2255	1386	1362	1345	1321	1304	1375	1334	969	402	500	880	1	1	193859610	2598	-8.76	0.32	12	0.21	-153.00	4213.00	1845	20240221	-27.37	993	20231024	34.94	1845	-27.37	20240221	1155	16.02	20240125	1845	-27.37	20240221	993	34.94	20231024	4.30	N	452260	500	969 억	13451499	N	N	0	N	N
48	20240524	101216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1330	-10	5	-0.75	392231709	297240	46.57	1315	1340	1312	1742	938	1340	1319.58	6.94	21721	1386	1362	1345	1321	1304	1375	1334	969	402	500	880	1	1	193859610	2578	-8.69	0.32	12	0.15	-153.00	4213.00	1845	20240221	-27.91	993	20231024	33.94	1845	-27.91	20240221	1155	15.15	20240125	1845	-27.91	20240221	993	33.94	20231024	4.30	N	452260	500	969 억	13451499	N	N	0	N	N
49	20240524	091209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1319	-21	5	-1.57	232772525	176761	27.70	1315	1340	1312	1742	938	1340	1316.88	6.94	7047	1386	1362	1345	1321	1304	1375	1334	969	402	500	880	1	1	193859610	2557	-8.62	0.31	12	0.09	-153.00	4213.00	1845	20240221	-28.51	993	20231024	32.83	1845	-28.51	20240221	1155	14.20	20240125	1845	-28.51	20240221	993	32.83	20231024	4.30	N	452260	500	969 억	13451499	N	N	0	N	N
50	20240523	161206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1340	0	3	0.00	842670544	627256	124.94	1328	1369	1328	1742	938	1340	1343.44	6.89	96961	1368	1353	1345	1330	1322	1350	1327	969	402	500	880	1	1	193859610	2598	-8.76	0.32	12	0.32	-153.00	4213.00	1845	20240221	-27.37	993	20231024	34.94	1845	-27.37	20240221	1155	16.02	20240125	1845	-27.37	20240221	993	34.94	20231024	4.41	N	452260	500	969 억	13356748	N	N	0	N	N
51	20240523	151209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	11	2	0.82	765978607	570115	113.56	1328	1369	1328	1742	938	1340	1343.55	6.89	91900	1368	1353	1345	1330	1322	1350	1327	969	402	500	880	1	1	193859610	2619	-8.83	0.32	12	0.29	-153.00	4213.00	1845	20240221	-26.78	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	1845	-26.78	20240221	993	36.05	20231024	4.41	N	452260	500	969 억	13356748	N	N	0	N	N
52	20240523	141212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	11	2	0.82	603372539	450015	89.64	1328	1352	1328	1742	938	1340	1340.78	6.89	46261	1368	1353	1345	1330	1322	1350	1327	969	402	500	880	1	1	193859610	2619	-8.83	0.32	12	0.23	-153.00	4213.00	1845	20240221	-26.78	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	1845	-26.78	20240221	993	36.05	20231024	4.41	N	452260	500	969 억	13356748	N	N	0	N	N
53	20240523	131212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1338	-2	5	-0.15	429561405	320860	63.91	1328	1350	1328	1742	938	1340	1338.78	6.89	-5811	1368	1353	1345	1330	1322	1350	1327	969	402	500	880	1	1	193859610	2594	-8.75	0.32	12	0.17	-153.00	4213.00	1845	20240221	-27.48	993	20231024	34.74	1845	-27.48	20240221	1155	15.84	20240125	1845	-27.48	20240221	993	34.74	20231024	4.41	N	452260	500	969 억	13356748	N	N	0	N	N
54	20240523	121206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1341	1	2	0.07	368990790	275642	54.91	1328	1350	1328	1742	938	1340	1338.66	6.89	-2249	1368	1353	1345	1330	1322	1350	1327	969	402	500	880	1	1	193859610	2600	-8.76	0.32	12	0.14	-153.00	4213.00	1845	20240221	-27.32	993	20231024	35.05	1845	-27.32	20240221	1155	16.10	20240125	1845	-27.32	20240221	993	35.05	20231024	4.41	N	452260	500	969 억	13356748	N	N	0	N	N
55	20240523	111205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1341	1	2	0.07	248136504	185602	36.97	1328	1347	1328	1742	938	1340	1336.92	6.89	-3996	1368	1353	1345	1330	1322	1350	1327	969	402	500	880	1	1	193859610	2600	-8.76	0.32	12	0.10	-153.00	4213.00	1845	20240221	-27.32	993	20231024	35.05	1845	-27.32	20240221	1155	16.10	20240125	1845	-27.32	20240221	993	35.05	20231024	4.41	N	452260	500	969 억	13356748	N	N	0	N	N
56	20240523	101207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1344	4	2	0.30	200271366	149902	29.86	1328	1347	1328	1742	938	1340	1336.01	6.89	-1838	1368	1353	1345	1330	1322	1350	1327	969	402	500	880	1	1	193859610	2605	-8.78	0.32	12	0.08	-153.00	4213.00	1845	20240221	-27.15	993	20231024	35.35	1845	-27.15	20240221	1155	16.36	20240125	1845	-27.15	20240221	993	35.35	20231024	4.41	N	452260	500	969 억	13356748	N	N	0	N	N
57	20240523	091212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1336	-4	5	-0.30	85456132	64235	12.79	1328	1340	1328	1742	938	1340	1330.33	6.89	4040	1368	1353	1345	1330	1322	1350	1327	969	402	500	880	1	1	193859610	2590	-8.73	0.32	12	0.03	-153.00	4213.00	1845	20240221	-27.59	993	20231024	34.54	1845	-27.59	20240221	1155	15.67	20240125	1845	-27.59	20240221	993	34.54	20231024	4.41	N	452260	500	969 억	13356748	N	N	0	N	N
58	20240522	161156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1340	2	2	0.15	663713556	494666	40.33	1341	1360	1337	1739	937	1338	1341.77	6.92	-85698	1387	1362	1350	1325	1313	1356	1319	969	401	500	880	1	1	193859610	2598	-8.76	0.32	12	0.26	-153.00	4213.00	1845	20240221	-27.37	993	20231024	34.94	1845	-27.37	20240221	1155	16.02	20240125	1845	-27.37	20240221	993	34.94	20231024	4.52	N	452260	500	969 억	13423982	N	N	52	N	N
59	20240522	151205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1339	1	2	0.07	611199549	455480	37.13	1341	1360	1337	1739	937	1338	1341.88	6.92	-82362	1387	1362	1350	1325	1313	1356	1319	969	401	500	880	1	1	193859610	2596	-8.75	0.32	12	0.23	-153.00	4213.00	1845	20240221	-27.43	993	20231024	34.84	1845	-27.43	20240221	1155	15.93	20240125	1845	-27.43	20240221	993	34.84	20231024	4.52	N	452260	500	969 억	13423982	N	N	52	N	N
60	20240522	141204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1340	2	2	0.15	470645124	350485	28.57	1341	1360	1338	1739	937	1338	1342.84	6.92	-73643	1387	1362	1350	1325	1313	1356	1319	969	401	500	880	1	1	193859610	2598	-8.76	0.32	12	0.18	-153.00	4213.00	1845	20240221	-27.37	993	20231024	34.94	1845	-27.37	20240221	1155	16.02	20240125	1845	-27.37	20240221	993	34.94	20231024	4.52	N	452260	500	969 억	13423982	N	N	52	N	N
61	20240522	131200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1342	4	2	0.30	398632484	296775	24.19	1341	1360	1338	1739	937	1338	1343.21	6.92	-52479	1387	1362	1350	1325	1313	1356	1319	969	401	500	880	1	1	193859610	2602	-8.77	0.32	12	0.15	-153.00	4213.00	1845	20240221	-27.26	993	20231024	35.15	1845	-27.26	20240221	1155	16.19	20240125	1845	-27.26	20240221	993	35.15	20231024	4.52	N	452260	500	969 억	13423982	N	N	52	N	N
62	20240522	121255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1341	3	2	0.22	293157855	218198	17.79	1341	1360	1341	1739	937	1338	1343.54	6.92	-41214	1387	1362	1350	1325	1313	1356	1319	969	401	500	880	1	1	193859610	2600	-8.76	0.32	12	0.11	-153.00	4213.00	1845	20240221	-27.32	993	20231024	35.05	1845	-27.32	20240221	1155	16.10	20240125	1845	-27.32	20240221	993	35.05	20231024	4.52	N	452260	500	969 억	13423982	N	N	52	N	N
63	20240522	111210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1345	7	2	0.52	207356685	154314	12.58	1341	1360	1341	1739	937	1338	1343.73	6.92	-29923	1387	1362	1350	1325	1313	1356	1319	969	401	500	880	1	1	193859610	2607	-8.79	0.32	12	0.08	-153.00	4213.00	1845	20240221	-27.10	993	20231024	35.45	1845	-27.10	20240221	1155	16.45	20240125	1845	-27.10	20240221	993	35.45	20231024	4.52	N	452260	500	969 억	13423982	N	N	52	N	N
64	20240522	101202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1342	4	2	0.30	134944648	100411	8.19	1341	1360	1341	1739	937	1338	1343.92	6.92	-19765	1387	1362	1350	1325	1313	1356	1319	969	401	500	880	1	1	193859610	2602	-8.77	0.32	12	0.05	-153.00	4213.00	1845	20240221	-27.26	993	20231024	35.15	1845	-27.26	20240221	1155	16.19	20240125	1845	-27.26	20240221	993	35.15	20231024	4.52	N	452260	500	969 억	13423982	N	N	52	N	N
65	20240522	091205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1345	7	2	0.52	19848349	14711	1.20	1341	1360	1341	1739	937	1338	1349.22	6.92	-2474	1387	1362	1350	1325	1313	1356	1319	969	401	500	880	1	1	193859610	2607	-8.79	0.32	12	0.01	-153.00	4213.00	1845	20240221	-27.10	993	20231024	35.45	1845	-27.10	20240221	1155	16.45	20240125	1845	-27.10	20240221	993	35.45	20231024	4.52	N	452260	500	969 억	13423982	N	N	52	N	N
66	20240521	161145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1338	-38	5	-2.76	1639956626	1214010	117.94	1371	1375	1338	1788	964	1376	1350.90	7.04	-224979	1414	1394	1383	1363	1352	1389	1358	969	412	500	900	1	1	193859610	2594	-8.75	0.32	12	0.63	-153.00	4213.00	1845	20240221	-27.48	993	20231024	34.74	1845	-27.48	20240221	1155	15.84	20240125	1845	-27.48	20240221	993	34.74	20231024	4.44	N	452260	500	969 억	13643095	N	N	52	N	N
67	20240521	151200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1339	-37	5	-2.69	1565686463	1158521	112.55	1371	1375	1339	1788	964	1376	1351.45	7.04	-219823	1414	1394	1383	1363	1352	1389	1358	969	412	500	900	1	1	193859610	2596	-8.75	0.32	12	0.60	-153.00	4213.00	1845	20240221	-27.43	993	20231024	34.84	1845	-27.43	20240221	1155	15.93	20240125	1845	-27.43	20240221	993	34.84	20231024	4.44	N	452260	500	969 억	13643095	N	N	84	N	N
68	20240521	141159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1344	-32	5	-2.33	1340648210	990765	96.25	1371	1375	1343	1788	964	1376	1353.14	7.04	-201971	1414	1394	1383	1363	1352	1389	1358	969	412	500	900	1	1	193859610	2605	-8.78	0.32	12	0.51	-153.00	4213.00	1845	20240221	-27.15	993	20231024	35.35	1845	-27.15	20240221	1155	16.36	20240125	1845	-27.15	20240221	993	35.35	20231024	4.44	N	452260	500	969 억	13643095	N	N	84	N	N
69	20240521	131158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1348	-28	5	-2.03	1044017583	770359	74.84	1371	1375	1347	1788	964	1376	1355.24	7.04	-151067	1414	1394	1383	1363	1352	1389	1358	969	412	500	900	1	1	193859610	2613	-8.81	0.32	12	0.40	-153.00	4213.00	1845	20240221	-26.94	993	20231024	35.75	1845	-26.94	20240221	1155	16.71	20240125	1845	-26.94	20240221	993	35.75	20231024	4.44	N	452260	500	969 억	13643095	N	N	84	N	N
70	20240521	121154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1351	-25	5	-1.82	768622554	566280	55.01	1371	1375	1351	1788	964	1376	1357.32	7.04	-102628	1414	1394	1383	1363	1352	1389	1358	969	412	500	900	1	1	193859610	2619	-8.83	0.32	12	0.29	-153.00	4213.00	1845	20240221	-26.78	993	20231024	36.05	1845	-26.78	20240221	1155	16.97	20240125	1845	-26.78	20240221	993	36.05	20231024	4.44	N	452260	500	969 억	13643095	N	N	84	N	N
71	20240521	111156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1354	-22	5	-1.60	569390996	418995	40.71	1371	1375	1353	1788	964	1376	1358.94	7.04	-53948	1414	1394	1383	1363	1352	1389	1358	969	412	500	900	1	1	193859610	2625	-8.85	0.32	12	0.22	-153.00	4213.00	1845	20240221	-26.61	993	20231024	36.35	1845	-26.61	20240221	1155	17.23	20240125	1845	-26.61	20240221	993	36.35	20231024	4.44	N	452260	500	969 억	13643095	N	N	84	N	N
72	20240521	101155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1355	-21	5	-1.53	366690063	269390	26.17	1371	1375	1355	1788	964	1376	1361.19	7.04	-44985	1414	1394	1383	1363	1352	1389	1358	969	412	500	900	1	1	193859610	2627	-8.86	0.32	12	0.14	-153.00	4213.00	1845	20240221	-26.56	993	20231024	36.46	1845	-26.56	20240221	1155	17.32	20240125	1845	-26.56	20240221	993	36.46	20231024	4.44	N	452260	500	969 억	13643095	N	N	84	N	N
73	20240521	091151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1364	-12	5	-0.87	106683412	77983	7.58	1371	1375	1364	1788	964	1376	1368.03	7.04	-13845	1414	1394	1383	1363	1352	1389	1358	969	412	500	900	1	1	193859610	2644	-8.92	0.32	12	0.04	-153.00	4213.00	1845	20240221	-26.07	993	20231024	37.36	1845	-26.07	20240221	1155	18.10	20240125	1845	-26.07	20240221	993	37.36	20231024	4.44	N	452260	500	969 억	13643095	N	N	84	N	N
74	20240517	161159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1392	7	2	0.51	2207050839	1564013	180.55	1385	1458	1379	1800	970	1385	1411.16	7.12	52764	1425	1405	1395	1375	1365	1400	1370	969	415	500	910	1	1	193859610	2699	-9.10	0.33	12	0.81	-153.00	4213.00	1845	20240221	-24.55	993	20231024	40.18	1845	-24.55	20240221	1155	20.52	20240125	1845	-24.55	20240221	993	40.18	20231024	4.44	N	452260	500	969 억	13798106	N	N	1	N	N
75	20240517	151202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1394	9	2	0.65	2157775663	1528623	176.47	1385	1458	1379	1800	970	1385	1411.58	7.12	40878	1425	1405	1395	1375	1365	1400	1370	969	415	500	910	1	1	193859610	2702	-9.11	0.33	12	0.79	-153.00	4213.00	1845	20240221	-24.44	993	20231024	40.38	1845	-24.44	20240221	1155	20.69	20240125	1845	-24.44	20240221	993	40.38	20231024	4.44	N	452260	500	969 억	13798106	N	N	119	N	N
76	20240517	141152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1399	14	2	1.01	1925631472	1362266	157.26	1385	1458	1379	1800	970	1385	1413.55	7.12	73173	1425	1405	1395	1375	1365	1400	1370	969	415	500	910	1	1	193859610	2712	-9.14	0.33	12	0.70	-153.00	4213.00	1845	20240221	-24.17	993	20231024	40.89	1845	-24.17	20240221	1155	21.13	20240125	1845	-24.17	20240221	993	40.89	20231024	4.44	N	452260	500	969 억	13798106	N	N	119	N	N
77	20240517	131144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1401	16	2	1.16	1821175231	1287721	148.66	1385	1458	1379	1800	970	1385	1414.27	7.12	104460	1425	1405	1395	1375	1365	1400	1370	969	415	500	910	1	1	193859610	2716	-9.16	0.33	12	0.66	-153.00	4213.00	1845	20240221	-24.07	993	20231024	41.09	1845	-24.07	20240221	1155	21.30	20240125	1845	-24.07	20240221	993	41.09	20231024	4.44	N	452260	500	969 억	13798106	N	N	119	N	N
78	20240517	121143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	13	2	0.94	1737813171	1228150	141.78	1385	1458	1379	1800	970	1385	1414.99	7.12	116350	1425	1405	1395	1375	1365	1400	1370	969	415	500	910	1	1	193859610	2710	-9.14	0.33	12	0.63	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1155	21.04	20240125	1845	-24.23	20240221	993	40.79	20231024	4.44	N	452260	500	969 억	13798106	N	N	119	N	N
79	20240517	111144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1408	23	2	1.66	1625314731	1147886	132.51	1385	1458	1379	1800	970	1385	1415.92	7.12	124933	1425	1405	1395	1375	1365	1400	1370	969	415	500	910	1	1	193859610	2730	-9.20	0.33	12	0.59	-153.00	4213.00	1845	20240221	-23.69	993	20231024	41.79	1845	-23.69	20240221	1155	21.90	20240125	1845	-23.69	20240221	993	41.79	20231024	4.44	N	452260	500	969 억	13798106	N	N	119	N	N
80	20240517	101136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1418	33	2	2.38	1391934783	982281	113.40	1385	1458	1379	1800	970	1385	1417.05	7.12	120516	1425	1405	1395	1375	1365	1400	1370	969	415	500	910	1	1	193859610	2749	-9.27	0.34	12	0.51	-153.00	4213.00	1845	20240221	-23.14	993	20231024	42.80	1845	-23.14	20240221	1155	22.77	20240125	1845	-23.14	20240221	993	42.80	20231024	4.44	N	452260	500	969 억	13798106	N	N	119	N	N
81	20240517	091145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1382	-3	5	-0.22	74178445	53689	6.20	1385	1395	1379	1800	970	1385	1381.62	7.12	-12343	1425	1405	1395	1375	1365	1400	1370	969	415	500	910	1	1	193859610	2679	-9.03	0.33	12	0.03	-153.00	4213.00	1845	20240221	-25.09	993	20231024	39.17	1845	-25.09	20240221	1155	19.65	20240125	1845	-25.09	20240221	993	39.17	20231024	4.44	N	452260	500	969 억	13798106	N	N	119	N	N
82	20240516	161134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1385	5	2	0.36	1198421748	858293	160.51	1399	1415	1385	1794	966	1380	1396.34	7.11	20208	1393	1386	1382	1375	1371	1390	1379	969	414	500	910	1	1	193859610	2685	-9.05	0.33	12	0.44	-153.00	4213.00	1845	20240221	-24.93	993	20231024	39.48	1845	-24.93	20240221	1155	19.91	20240125	1845	-24.93	20240221	993	39.48	20231024	4.44	N	452260	500	969 억	13782913	N	N	119	N	N
83	20240516	151132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1385	5	2	0.36	1145978953	820443	153.44	1399	1415	1385	1794	966	1380	1396.78	7.11	23014	1393	1386	1382	1375	1371	1390	1379	969	414	500	910	1	1	193859610	2685	-9.05	0.33	12	0.42	-153.00	4213.00	1845	20240221	-24.93	993	20231024	39.48	1845	-24.93	20240221	1155	19.91	20240125	1845	-24.93	20240221	993	39.48	20231024	4.44	N	452260	500	969 억	13782913	N	N	89	N	N
84	20240516	141141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1392	12	2	0.87	886837374	633626	118.50	1399	1415	1386	1794	966	1380	1399.62	7.11	24821	1393	1386	1382	1375	1371	1390	1379	969	414	500	910	1	1	193859610	2699	-9.10	0.33	12	0.33	-153.00	4213.00	1845	20240221	-24.55	993	20231024	40.18	1845	-24.55	20240221	1155	20.52	20240125	1845	-24.55	20240221	993	40.18	20231024	4.44	N	452260	500	969 억	13782913	N	N	89	N	N
85	20240516	131134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1393	13	2	0.94	771393582	550560	102.96	1399	1415	1391	1794	966	1380	1401.11	7.11	39448	1393	1386	1382	1375	1371	1390	1379	969	414	500	910	1	1	193859610	2700	-9.10	0.33	12	0.28	-153.00	4213.00	1845	20240221	-24.50	993	20231024	40.28	1845	-24.50	20240221	1155	20.61	20240125	1845	-24.50	20240221	993	40.28	20231024	4.44	N	452260	500	969 억	13782913	N	N	89	N	N
86	20240516	121131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1394	14	2	1.01	665689924	474681	88.77	1399	1415	1393	1794	966	1380	1402.39	7.11	76728	1393	1386	1382	1375	1371	1390	1379	969	414	500	910	1	1	193859610	2702	-9.11	0.33	12	0.24	-153.00	4213.00	1845	20240221	-24.44	993	20231024	40.38	1845	-24.44	20240221	1155	20.69	20240125	1845	-24.44	20240221	993	40.38	20231024	4.44	N	452260	500	969 억	13782913	N	N	89	N	N
87	20240516	111129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	20	2	1.45	582695403	415233	77.66	1399	1415	1393	1794	966	1380	1403.30	7.11	103538	1393	1386	1382	1375	1371	1390	1379	969	414	500	910	1	1	193859610	2714	-9.15	0.33	12	0.21	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1155	21.21	20240125	1845	-24.12	20240221	993	40.99	20231024	4.44	N	452260	500	969 억	13782913	N	N	89	N	N
88	20240516	101133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	22	2	1.59	488758806	348116	65.10	1399	1415	1393	1794	966	1380	1404.01	7.11	123936	1393	1386	1382	1375	1371	1390	1379	969	414	500	910	1	1	193859610	2718	-9.16	0.33	12	0.18	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1155	21.39	20240125	1845	-24.01	20240221	993	41.19	20231024	4.44	N	452260	500	969 억	13782913	N	N	89	N	N
89	20240516	091133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	18	2	1.30	216532678	154195	28.84	1399	1415	1393	1794	966	1380	1404.28	7.11	66841	1393	1386	1382	1375	1371	1390	1379	969	414	500	910	1	1	193859610	2710	-9.14	0.33	12	0.08	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1155	21.04	20240125	1845	-24.23	20240221	993	40.79	20231024	4.44	N	452260	500	969 억	13782913	N	N	89	N	N
90	20240514	161147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1380	-1	5	-0.07	705488067	510576	61.75	1378	1389	1378	1795	967	1381	1381.76	7.11	-8328	1423	1402	1391	1370	1359	1396	1364	969	414	500	910	1	1	193859610	2675	-9.02	0.33	12	0.26	-153.00	4213.00	1845	20240221	-25.20	993	20231024	38.97	1845	-25.20	20240221	1155	19.48	20240125	1845	-25.20	20240221	993	38.97	20231024	4.44	N	452260	500	969 억	13778787	N	N	89	N	N
91	20240514	151149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1380	-1	5	-0.07	645246076	466930	56.47	1378	1389	1378	1795	967	1381	1381.89	7.11	-3210	1423	1402	1391	1370	1359	1396	1364	969	414	500	910	1	1	193859610	2675	-9.02	0.33	12	0.24	-153.00	4213.00	1845	20240221	-25.20	993	20231024	38.97	1845	-25.20	20240221	1155	19.48	20240125	1845	-25.20	20240221	993	38.97	20231024	4.44	N	452260	500	969 억	13778787	N	N	28	N	N
92	20240514	141149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1382	1	2	0.07	447571859	323804	39.16	1378	1389	1378	1795	967	1381	1382.23	7.11	-17323	1423	1402	1391	1370	1359	1396	1364	969	414	500	910	1	1	193859610	2679	-9.03	0.33	12	0.17	-153.00	4213.00	1845	20240221	-25.09	993	20231024	39.17	1845	-25.09	20240221	1155	19.65	20240125	1845	-25.09	20240221	993	39.17	20231024	4.44	N	452260	500	969 억	13778787	N	N	28	N	N
93	20240514	131150	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1383	2	2	0.14	411747183	297894	36.03	1378	1389	1378	1795	967	1381	1382.19	7.11	-15476	1423	1402	1391	1370	1359	1396	1364	969	414	500	910	1	1	193859610	2681	-9.04	0.33	12	0.15	-153.00	4213.00	1845	20240221	-25.04	993	20231024	39.27	1845	-25.04	20240221	1155	19.74	20240125	1845	-25.04	20240221	993	39.27	20231024	4.44	N	452260	500	969 억	13778787	N	N	28	N	N
94	20240514	121145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1380	-1	5	-0.07	382875712	277000	33.50	1378	1389	1378	1795	967	1381	1382.22	7.11	-13510	1423	1402	1391	1370	1359	1396	1364	969	414	500	910	1	1	193859610	2675	-9.02	0.33	12	0.14	-153.00	4213.00	1845	20240221	-25.20	993	20231024	38.97	1845	-25.20	20240221	1155	19.48	20240125	1845	-25.20	20240221	993	38.97	20231024	4.44	N	452260	500	969 억	13778787	N	N	28	N	N
95	20240514	111147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1381	0	3	0.00	341291915	246889	29.86	1378	1389	1378	1795	967	1381	1382.37	7.11	-3603	1423	1402	1391	1370	1359	1396	1364	969	414	500	910	1	1	193859610	2677	-9.03	0.33	12	0.13	-153.00	4213.00	1845	20240221	-25.15	993	20231024	39.07	1845	-25.15	20240221	1155	19.57	20240125	1845	-25.15	20240221	993	39.07	20231024	4.44	N	452260	500	969 억	13778787	N	N	28	N	N
96	20240514	101144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1382	1	2	0.07	233299404	168669	20.40	1378	1389	1378	1795	967	1381	1383.18	7.11	-3686	1423	1402	1391	1370	1359	1396	1364	969	414	500	910	1	1	193859610	2679	-9.03	0.33	12	0.09	-153.00	4213.00	1845	20240221	-25.09	993	20231024	39.17	1845	-25.09	20240221	1155	19.65	20240125	1845	-25.09	20240221	993	39.17	20231024	4.44	N	452260	500	969 억	13778787	N	N	28	N	N
97	20240514	091146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1388	7	2	0.51	88168795	63721	7.71	1378	1389	1378	1795	967	1381	1383.67	7.11	-10822	1423	1402	1391	1370	1359	1396	1364	969	414	500	910	1	1	193859610	2691	-9.07	0.33	12	0.03	-153.00	4213.00	1845	20240221	-24.77	993	20231024	39.78	1845	-24.77	20240221	1155	20.17	20240125	1845	-24.77	20240221	993	39.78	20231024	4.44	N	452260	500	969 억	13778787	N	N	28	N	N
98	20240513	161143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1381	-21	5	-1.50	1130963540	815010	127.63	1402	1412	1380	1822	982	1402	1387.68	7.12	-31042	1434	1418	1409	1393	1384	1413	1388	969	420	500	920	1	1	193859610	2677	-9.03	0.33	12	0.42	-153.00	4213.00	1845	20240221	-25.15	993	20231024	39.07	1845	-25.15	20240221	1155	19.57	20240125	1845	-25.15	20240221	993	39.07	20231024	4.32	N	452260	500	969 억	13804889	N	N	28	N	N
99	20240513	151146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1381	-21	5	-1.50	1082388674	779846	122.13	1402	1412	1380	1822	982	1402	1387.95	7.12	-32681	1434	1418	1409	1393	1384	1413	1388	969	420	500	920	1	1	193859610	2677	-9.03	0.33	12	0.40	-153.00	4213.00	1845	20240221	-25.15	993	20231024	39.07	1845	-25.15	20240221	1155	19.57	20240125	1845	-25.15	20240221	993	39.07	20231024	4.32	N	452260	500	969 억	13804889	N	N	0	N	N
100	20240513	141146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1385	-17	5	-1.21	840550748	604951	94.74	1402	1412	1385	1822	982	1402	1389.45	7.12	-361	1434	1418	1409	1393	1384	1413	1388	969	420	500	920	1	1	193859610	2685	-9.05	0.33	12	0.31	-153.00	4213.00	1845	20240221	-24.93	993	20231024	39.48	1845	-24.93	20240221	1155	19.91	20240125	1845	-24.93	20240221	993	39.48	20231024	4.32	N	452260	500	969 억	13804889	N	N	0	N	N
101	20240513	131140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1387	-15	5	-1.07	732003134	526609	82.47	1402	1412	1385	1822	982	1402	1390.03	7.12	-3263	1434	1418	1409	1393	1384	1413	1388	969	420	500	920	1	1	193859610	2689	-9.07	0.33	12	0.27	-153.00	4213.00	1845	20240221	-24.82	993	20231024	39.68	1845	-24.82	20240221	1155	20.09	20240125	1845	-24.82	20240221	993	39.68	20231024	4.32	N	452260	500	969 억	13804889	N	N	0	N	N
102	20240513	121143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1388	-14	5	-1.00	614142063	441589	69.15	1402	1412	1385	1822	982	1402	1390.75	7.12	643	1434	1418	1409	1393	1384	1413	1388	969	420	500	920	1	1	193859610	2691	-9.07	0.33	12	0.23	-153.00	4213.00	1845	20240221	-24.77	993	20231024	39.78	1845	-24.77	20240221	1155	20.17	20240125	1845	-24.77	20240221	993	39.78	20231024	4.32	N	452260	500	969 억	13804889	N	N	0	N	N
103	20240513	111143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1392	-10	5	-0.71	542189038	389770	61.04	1402	1412	1385	1822	982	1402	1391.05	7.12	-4358	1434	1418	1409	1393	1384	1413	1388	969	420	500	920	1	1	193859610	2699	-9.10	0.33	12	0.20	-153.00	4213.00	1845	20240221	-24.55	993	20231024	40.18	1845	-24.55	20240221	1155	20.52	20240125	1845	-24.55	20240221	993	40.18	20231024	4.32	N	452260	500	969 억	13804889	N	N	0	N	N
104	20240513	101142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1389	-13	5	-0.93	379416240	272387	42.66	1402	1412	1385	1822	982	1402	1392.93	7.12	973	1434	1418	1409	1393	1384	1413	1388	969	420	500	920	1	1	193859610	2693	-9.08	0.33	12	0.14	-153.00	4213.00	1845	20240221	-24.72	993	20231024	39.88	1845	-24.72	20240221	1155	20.26	20240125	1845	-24.72	20240221	993	39.88	20231024	4.32	N	452260	500	969 억	13804889	N	N	0	N	N
105	20240513	091145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1405	3	2	0.21	47559280	33907	5.31	1402	1412	1391	1822	982	1402	1402.64	7.12	-4214	1434	1418	1409	1393	1384	1413	1388	969	420	500	920	1	1	193859610	2724	-9.18	0.33	12	0.02	-153.00	4213.00	1845	20240221	-23.85	993	20231024	41.49	1845	-23.85	20240221	1155	21.65	20240125	1845	-23.85	20240221	993	41.49	20231024	4.32	N	452260	500	969 억	13804889	N	N	0	N	N
106	20240510	161110	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	-5	5	-0.36	879203660	625191	48.09	1408	1425	1400	1829	985	1407	1406.30	7.13	-24367	1463	1435	1421	1393	1379	1428	1386	969	422	500	920	1	1	193859610	2718	-9.16	0.33	12	0.32	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1155	21.39	20240125	1845	-24.01	20240221	993	41.19	20231024	4.40	N	452260	500	969 억	13818074	N	N	1	N	N
107	20240510	151119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	-5	5	-0.36	835268477	593844	45.68	1408	1425	1400	1829	985	1407	1406.55	7.13	-24442	1463	1435	1421	1393	1379	1428	1386	969	422	500	920	1	1	193859610	2718	-9.16	0.33	12	0.31	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1155	21.39	20240125	1845	-24.01	20240221	993	41.19	20231024	4.40	N	452260	500	969 억	13818074	N	N	1	N	N
108	20240510	141122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1407	0	3	0.00	667599373	474254	36.48	1408	1425	1400	1829	985	1407	1407.68	7.13	-22715	1463	1435	1421	1393	1379	1428	1386	969	422	500	920	1	1	193859610	2728	-9.20	0.33	12	0.24	-153.00	4213.00	1845	20240221	-23.74	993	20231024	41.69	1845	-23.74	20240221	1155	21.82	20240125	1845	-23.74	20240221	993	41.69	20231024	4.40	N	452260	500	969 억	13818074	N	N	1	N	N
109	20240510	131111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1406	-1	5	-0.07	624170708	443390	34.10	1408	1425	1400	1829	985	1407	1407.72	7.13	-6093	1463	1435	1421	1393	1379	1428	1386	969	422	500	920	1	1	193859610	2726	-9.19	0.33	12	0.23	-153.00	4213.00	1845	20240221	-23.79	993	20231024	41.59	1845	-23.79	20240221	1155	21.73	20240125	1845	-23.79	20240221	993	41.59	20231024	4.40	N	452260	500	969 억	13818074	N	N	1	N	N
110	20240510	121106	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1401	-6	5	-0.43	583051006	414086	31.85	1408	1425	1400	1829	985	1407	1408.04	7.13	-3497	1463	1435	1421	1393	1379	1428	1386	969	422	500	920	1	1	193859610	2716	-9.16	0.33	12	0.21	-153.00	4213.00	1845	20240221	-24.07	993	20231024	41.09	1845	-24.07	20240221	1155	21.30	20240125	1845	-24.07	20240221	993	41.09	20231024	4.40	N	452260	500	969 억	13818074	N	N	1	N	N
111	20240510	111113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	-3	5	-0.21	479988924	340602	26.20	1408	1425	1400	1829	985	1407	1409.24	7.13	-27462	1463	1435	1421	1393	1379	1428	1386	969	422	500	920	1	1	193859610	2722	-9.18	0.33	12	0.18	-153.00	4213.00	1845	20240221	-23.90	993	20231024	41.39	1845	-23.90	20240221	1155	21.56	20240125	1845	-23.90	20240221	993	41.39	20231024	4.40	N	452260	500	969 억	13818074	N	N	1	N	N
112	20240510	101111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1412	5	2	0.36	214373889	151441	11.65	1408	1425	1408	1829	985	1407	1415.56	7.13	-34518	1463	1435	1421	1393	1379	1428	1386	969	422	500	920	1	1	193859610	2737	-9.23	0.34	12	0.08	-153.00	4213.00	1845	20240221	-23.47	993	20231024	42.20	1845	-23.47	20240221	1155	22.25	20240125	1845	-23.47	20240221	993	42.20	20231024	4.40	N	452260	500	969 억	13818074	N	N	1	N	N
113	20240510	091115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1415	8	2	0.57	35598268	25196	1.94	1408	1417	1408	1829	985	1407	1412.85	7.13	-1184	1463	1435	1421	1393	1379	1428	1386	969	422	500	920	1	1	193859610	2743	-9.25	0.34	12	0.01	-153.00	4213.00	1845	20240221	-23.31	993	20231024	42.50	1845	-23.31	20240221	1155	22.51	20240125	1845	-23.31	20240221	993	42.50	20231024	4.40	N	452260	500	969 억	13818074	N	N	1	N	N
114	20240509	161135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1407	-44	5	-3.03	1811681228	1276189	95.64	1448	1449	1407	1886	1016	1451	1419.62	7.37	-468835	1471	1461	1443	1433	1415	1466	1438	969	435	500	950	1	1	193859610	2728	-9.20	0.33	12	0.66	-153.00	4213.00	1845	20240221	-23.74	993	20231024	41.69	1845	-23.74	20240221	1155	21.82	20240125	1845	-23.74	20240221	993	41.69	20231024	4.35	N	452260	500	969 억	14295378	N	N	1	N	N
115	20240509	151130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1411	-40	5	-2.76	1699350497	1196417	89.66	1448	1449	1410	1886	1016	1451	1420.37	7.37	-470013	1471	1461	1443	1433	1415	1466	1438	969	435	500	950	1	1	193859610	2735	-9.22	0.33	12	0.62	-153.00	4213.00	1845	20240221	-23.52	993	20231024	42.09	1845	-23.52	20240221	1155	22.16	20240125	1845	-23.52	20240221	993	42.09	20231024	4.35	N	452260	500	969 억	14295378	N	N	0	N	N
116	20240509	141002	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1414	-37	5	-2.55	1423520588	1001172	75.03	1448	1449	1411	1886	1016	1451	1421.85	7.37	-360111	1471	1461	1443	1433	1415	1466	1438	969	435	500	950	1	1	193859610	2741	-9.24	0.34	12	0.52	-153.00	4213.00	1845	20240221	-23.36	993	20231024	42.40	1845	-23.36	20240221	1155	22.42	20240125	1845	-23.36	20240221	993	42.40	20231024	4.35	N	452260	500	969 억	14295378	N	N	0	N	N
117	20240509	131114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1419	-32	5	-2.21	1227936779	862891	64.67	1448	1449	1411	1886	1016	1451	1423.05	7.37	-300065	1471	1461	1443	1433	1415	1466	1438	969	435	500	950	1	1	193859610	2751	-9.27	0.34	12	0.45	-153.00	4213.00	1845	20240221	-23.09	993	20231024	42.90	1845	-23.09	20240221	1155	22.86	20240125	1845	-23.09	20240221	993	42.90	20231024	4.35	N	452260	500	969 억	14295378	N	N	0	N	N
118	20240509	121108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1414	-37	5	-2.55	1110430596	779872	58.44	1448	1449	1411	1886	1016	1451	1423.86	7.37	-278604	1471	1461	1443	1433	1415	1466	1438	969	435	500	950	1	1	193859610	2741	-9.24	0.34	12	0.40	-153.00	4213.00	1845	20240221	-23.36	993	20231024	42.40	1845	-23.36	20240221	1155	22.42	20240125	1845	-23.36	20240221	993	42.40	20231024	4.35	N	452260	500	969 억	14295378	N	N	0	N	N
119	20240509	111054	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1422	-29	5	-2.00	832458824	583521	43.73	1448	1449	1417	1886	1016	1451	1426.61	7.37	-186572	1471	1461	1443	1433	1415	1466	1438	969	435	500	950	1	1	193859610	2757	-9.29	0.34	12	0.30	-153.00	4213.00	1845	20240221	-22.93	993	20231024	43.20	1845	-22.93	20240221	1155	23.12	20240125	1845	-22.93	20240221	993	43.20	20231024	4.35	N	452260	500	969 억	14295378	N	N	0	N	N
120	20240509	101057	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1424	-27	5	-1.86	619760022	434094	32.53	1448	1449	1417	1886	1016	1451	1427.71	7.37	-140968	1471	1461	1443	1433	1415	1466	1438	969	435	500	950	1	1	193859610	2761	-9.31	0.34	12	0.22	-153.00	4213.00	1845	20240221	-22.82	993	20231024	43.40	1845	-22.82	20240221	1155	23.29	20240125	1845	-22.82	20240221	993	43.40	20231024	4.35	N	452260	500	969 억	14295378	N	N	0	N	N
121	20240509	091059	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1437	-14	5	-0.96	116338141	81032	6.07	1448	1449	1427	1886	1016	1451	1435.71	7.37	-18956	1471	1461	1443	1433	1415	1466	1438	969	435	500	950	1	1	193859610	2786	-9.39	0.34	12	0.04	-153.00	4213.00	1845	20240221	-22.11	993	20231024	44.71	1845	-22.11	20240221	1155	24.42	20240125	1845	-22.11	20240221	993	44.71	20231024	4.35	N	452260	500	969 억	14295378	N	N	0	N	N
122	20240508	161047	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1451	22	2	1.54	1895737120	1314836	125.56	1429	1453	1425	1857	1001	1429	1441.78	7.12	478874	1449	1439	1427	1417	1405	1440	1418	969	428	500	940	1	1	193859610	2813	-9.48	0.34	12	0.68	-153.00	4213.00	1845	20240221	-21.36	993	20231024	46.12	1845	-21.36	20240221	1155	25.63	20240125	1845	-21.36	20240221	993	46.12	20231024	4.37	N	452260	500	969 억	13811613	N	N	0	N	N
123	20240508	151051	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1450	21	2	1.47	1621970954	1126181	107.55	1429	1450	1425	1857	1001	1429	1440.24	7.12	421437	1449	1439	1427	1417	1405	1440	1418	969	428	500	940	1	1	193859610	2811	-9.48	0.34	12	0.58	-153.00	4213.00	1845	20240221	-21.41	993	20231024	46.02	1845	-21.41	20240221	1155	25.54	20240125	1845	-21.41	20240221	993	46.02	20231024	4.37	N	452260	500	969 억	13811613	N	N	0	N	N
124	20240508	141045	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1441	12	2	0.84	1032048277	718514	68.62	1429	1443	1425	1857	1001	1429	1436.37	7.12	176887	1449	1439	1427	1417	1405	1440	1418	969	428	500	940	1	1	193859610	2794	-9.42	0.34	12	0.37	-153.00	4213.00	1845	20240221	-21.90	993	20231024	45.12	1845	-21.90	20240221	1155	24.76	20240125	1845	-21.90	20240221	993	45.12	20231024	4.37	N	452260	500	969 억	13811613	N	N	0	N	N
125	20240508	131043	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1437	8	2	0.56	879038565	612313	58.47	1429	1443	1425	1857	1001	1429	1435.61	7.12	153926	1449	1439	1427	1417	1405	1440	1418	969	428	500	940	1	1	193859610	2786	-9.39	0.34	12	0.32	-153.00	4213.00	1845	20240221	-22.11	993	20231024	44.71	1845	-22.11	20240221	1155	24.42	20240125	1845	-22.11	20240221	993	44.71	20231024	4.37	N	452260	500	969 억	13811613	N	N	0	N	N
126	20240508	121041	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1433	4	2	0.28	541828187	377995	36.10	1429	1442	1425	1857	1001	1429	1433.43	7.12	71065	1449	1439	1427	1417	1405	1440	1418	969	428	500	940	1	1	193859610	2778	-9.37	0.34	12	0.19	-153.00	4213.00	1845	20240221	-22.33	993	20231024	44.31	1845	-22.33	20240221	1155	24.07	20240125	1845	-22.33	20240221	993	44.31	20231024	4.37	N	452260	500	969 억	13811613	N	N	0	N	N
127	20240508	111122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1437	8	2	0.56	396631523	276719	26.43	1429	1442	1425	1857	1001	1429	1433.34	7.12	66125	1449	1439	1427	1417	1405	1440	1418	969	428	500	940	1	1	193859610	2786	-9.39	0.34	12	0.14	-153.00	4213.00	1845	20240221	-22.11	993	20231024	44.71	1845	-22.11	20240221	1155	24.42	20240125	1845	-22.11	20240221	993	44.71	20231024	4.37	N	452260	500	969 억	13811613	N	N	0	N	N
128	20240508	101054	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1428	-1	5	-0.07	264572252	184640	17.63	1429	1442	1425	1857	1001	1429	1432.91	7.12	27469	1449	1439	1427	1417	1405	1440	1418	969	428	500	940	1	1	193859610	2768	-9.33	0.34	12	0.10	-153.00	4213.00	1845	20240221	-22.60	993	20231024	43.81	1845	-22.60	20240221	1155	23.64	20240125	1845	-22.60	20240221	993	43.81	20231024	4.37	N	452260	500	969 억	13811613	N	N	0	N	N
129	20240508	091058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1438	9	2	0.63	45533991	31679	3.03	1429	1442	1426	1857	1001	1429	1437.41	7.12	-2230	1449	1439	1427	1417	1405	1440	1418	969	428	500	940	1	1	193859610	2788	-9.40	0.34	12	0.02	-153.00	4213.00	1845	20240221	-22.06	993	20231024	44.81	1845	-22.06	20240221	1155	24.50	20240125	1845	-22.06	20240221	993	44.81	20231024	4.37	N	452260	500	969 억	13811613	N	N	0	N	N
130	20240503	161118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1423	1	2	0.07	1571704293	1100793	61.49	1429	1437	1415	1848	996	1422	1427.80	6.97	87564	1477	1449	1420	1392	1363	1463	1406	969	426	500	930	1	1	193859610	2759	-9.30	0.34	12	0.57	-153.00	4213.00	1848	20230426	-23.00	993	20231024	43.30	1845	-22.87	20240221	1155	23.20	20240125	1845	-22.87	20240221	993	43.30	20231024	4.46	N	452260	500	969 억	13502371	N	N	2	N	N
131	20240503	151118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1422	0	3	0.00	1519415739	1064014	59.44	1429	1437	1415	1848	996	1422	1428.00	6.97	77601	1477	1449	1420	1392	1363	1463	1406	969	426	500	930	1	1	193859610	2757	-9.29	0.34	12	0.55	-153.00	4213.00	1848	20230426	-23.05	993	20231024	43.20	1845	-22.93	20240221	1155	23.12	20240125	1845	-22.93	20240221	993	43.20	20231024	4.46	N	452260	500	969 억	13502371	N	N	242	N	N
132	20240503	141121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1421	-1	5	-0.07	1421854889	995334	55.60	1429	1437	1415	1848	996	1422	1428.52	6.97	59702	1477	1449	1420	1392	1363	1463	1406	969	426	500	930	1	1	193859610	2755	-9.29	0.34	12	0.51	-153.00	4213.00	1848	20230426	-23.11	993	20231024	43.10	1845	-22.98	20240221	1155	23.03	20240125	1845	-22.98	20240221	993	43.10	20231024	4.46	N	452260	500	969 억	13502371	N	N	242	N	N
133	20240503	131119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1427	5	2	0.35	1234851514	863680	48.25	1429	1437	1415	1848	996	1422	1429.76	6.97	53415	1477	1449	1420	1392	1363	1463	1406	969	426	500	930	1	1	193859610	2766	-9.33	0.34	12	0.45	-153.00	4213.00	1848	20230426	-22.78	993	20231024	43.71	1845	-22.66	20240221	1155	23.55	20240125	1845	-22.66	20240221	993	43.71	20231024	4.46	N	452260	500	969 억	13502371	N	N	242	N	N
134	20240503	121116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1434	12	2	0.84	1095655726	766404	42.81	1429	1437	1415	1848	996	1422	1429.61	6.97	61407	1477	1449	1420	1392	1363	1463	1406	969	426	500	930	1	1	193859610	2780	-9.37	0.34	12	0.40	-153.00	4213.00	1848	20230426	-22.40	993	20231024	44.41	1845	-22.28	20240221	1155	24.16	20240125	1845	-22.28	20240221	993	44.41	20231024	4.46	N	452260	500	969 억	13502371	N	N	242	N	N
135	20240503	111115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1429	7	2	0.49	916879709	641573	35.84	1429	1437	1415	1848	996	1422	1429.11	6.97	42824	1477	1449	1420	1392	1363	1463	1406	969	426	500	930	1	1	193859610	2770	-9.34	0.34	12	0.33	-153.00	4213.00	1848	20230426	-22.67	993	20231024	43.91	1845	-22.55	20240221	1155	23.72	20240125	1845	-22.55	20240221	993	43.91	20231024	4.46	N	452260	500	969 억	13502371	N	N	242	N	N
136	20240503	101111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1435	13	2	0.91	630223532	441444	24.66	1429	1436	1415	1848	996	1422	1427.64	6.97	45578	1477	1449	1420	1392	1363	1463	1406	969	426	500	930	1	1	193859610	2782	-9.38	0.34	12	0.23	-153.00	4213.00	1848	20230426	-22.35	993	20231024	44.51	1845	-22.22	20240221	1155	24.24	20240125	1845	-22.22	20240221	993	44.51	20231024	4.46	N	452260	500	969 억	13502371	N	N	242	N	N
137	20240503	091108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1430	8	2	0.56	197544505	138762	7.75	1429	1430	1420	1848	996	1422	1423.62	6.97	-5161	1477	1449	1420	1392	1363	1463	1406	969	426	500	930	1	1	193859610	2772	-9.35	0.34	12	0.07	-153.00	4213.00	1848	20230426	-22.62	993	20231024	44.01	1845	-22.49	20240221	1155	23.81	20240125	1845	-22.49	20240221	993	44.01	20231024	4.46	N	452260	500	969 억	13502371	N	N	242	N	N
138	20240502	161100	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1422	23	2	1.64	2464513727	1738847	209.80	1399	1448	1391	1818	980	1399	1417.32	6.85	224975	1416	1407	1402	1393	1388	1405	1391	969	419	500	920	1	1	193859610	2757	-9.29	0.34	12	0.90	-153.00	4213.00	1920	20230425	-25.94	993	20231024	43.20	1845	-22.93	20240221	1155	23.12	20240125	1845	-22.93	20240221	993	43.20	20231024	4.53	N	452260	500	969 억	13280274	N	N	242	N	N
139	20240502	151105	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1408	9	2	0.64	2293180643	1618121	195.24	1399	1448	1391	1818	980	1399	1417.19	6.85	195471	1416	1407	1402	1393	1388	1405	1391	969	419	500	920	1	1	193859610	2730	-9.20	0.33	12	0.83	-153.00	4213.00	1920	20230425	-26.67	993	20231024	41.79	1845	-23.69	20240221	1155	21.90	20240125	1845	-23.69	20240221	993	41.79	20231024	4.53	N	452260	500	969 억	13280274	N	N	0	N	N
140	20240502	141103	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1420	21	2	1.50	1981838023	1397735	168.65	1399	1448	1391	1818	980	1399	1417.89	6.85	77112	1416	1407	1402	1393	1388	1405	1391	969	419	500	920	1	1	193859610	2753	-9.28	0.34	12	0.72	-153.00	4213.00	1920	20230425	-26.04	993	20231024	43.00	1845	-23.04	20240221	1155	22.94	20240125	1845	-23.04	20240221	993	43.00	20231024	4.53	N	452260	500	969 억	13280274	N	N	0	N	N
141	20240502	131056	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1425	26	2	1.86	1875220921	1322699	159.59	1399	1448	1391	1818	980	1399	1417.72	6.85	56300	1416	1407	1402	1393	1388	1405	1391	969	419	500	920	1	1	193859610	2762	-9.31	0.34	12	0.68	-153.00	4213.00	1920	20230425	-25.78	993	20231024	43.50	1845	-22.76	20240221	1155	23.38	20240125	1845	-22.76	20240221	993	43.50	20231024	4.53	N	452260	500	969 억	13280274	N	N	0	N	N
142	20240502	121056	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1428	29	2	2.07	1572004315	1109561	133.88	1399	1448	1391	1818	980	1399	1416.78	6.85	-3799	1416	1407	1402	1393	1388	1405	1391	969	419	500	920	1	1	193859610	2768	-9.33	0.34	12	0.57	-153.00	4213.00	1920	20230425	-25.62	993	20231024	43.81	1845	-22.60	20240221	1155	23.64	20240125	1845	-22.60	20240221	993	43.81	20231024	4.53	N	452260	500	969 억	13280274	N	N	0	N	N
143	20240502	111053	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	5	2	0.36	520699877	371464	44.82	1399	1414	1391	1818	980	1399	1401.75	6.85	-73329	1416	1407	1402	1393	1388	1405	1391	969	419	500	920	1	1	193859610	2722	-9.18	0.33	12	0.19	-153.00	4213.00	1920	20230425	-26.88	993	20231024	41.39	1845	-23.90	20240221	1155	21.56	20240125	1845	-23.90	20240221	993	41.39	20231024	4.53	N	452260	500	969 억	13280274	N	N	0	N	N
144	20240502	101053	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1401	2	2	0.14	389898172	278220	33.57	1399	1414	1391	1818	980	1399	1401.40	6.85	-120155	1416	1407	1402	1393	1388	1405	1391	969	419	500	920	1	1	193859610	2716	-9.16	0.33	12	0.14	-153.00	4213.00	1920	20230425	-27.03	993	20231024	41.09	1845	-24.07	20240221	1155	21.30	20240125	1845	-24.07	20240221	993	41.09	20231024	4.53	N	452260	500	969 억	13280274	N	N	0	N	N
145	20240502	091051	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1408	9	2	0.64	159154850	113172	13.65	1399	1414	1395	1818	980	1399	1406.31	6.85	-41715	1416	1407	1402	1393	1388	1405	1391	969	419	500	920	1	1	193859610	2730	-9.20	0.33	12	0.06	-153.00	4213.00	1920	20230425	-26.67	993	20231024	41.79	1845	-23.69	20240221	1155	21.90	20240125	1845	-23.69	20240221	993	41.79	20231024	4.53	N	452260	500	969 억	13280274	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History