KissMeData/000680/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	4560	15	2	0.33	1579974020	346265	64.18	4545	4620	4520	5900	3185	4545	4562.91	0.44	10179	4738	4641	4593	4496	4448	4617	4472	3940	1355	5000	2810	5	1	78803016	3593	33.53	0.61	12	0.44	136.00	7448.00	9380	20230803	-51.39	2600	20230525	75.38	7090	-35.68	20240124	3930	16.03	20240117	9380	-51.39	20230803	2665	71.11	20230724	2.26	N	000680	5000	3940 억	343314	N	N	845	N	N
3	20240531	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	10	2	0.22	1446367305	316925	58.74	4545	4620	4520	5900	3185	4545	4563.75	0.44	12928	4738	4641	4593	4496	4448	4617	4472	3940	1355	5000	2810	5	1	78803016	3589	33.49	0.61	12	0.40	136.00	7448.00	9380	20230803	-51.44	2600	20230525	75.19	7090	-35.75	20240124	3930	15.90	20240117	9380	-51.44	20230803	2665	70.92	20230724	2.26	N	000680	5000	3940 억	343314	N	N	0	N	N
4	20240531	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4560	15	2	0.33	1306513000	286182	53.04	4545	4620	4520	5900	3185	4545	4565.32	0.44	13686	4738	4641	4593	4496	4448	4617	4472	3940	1355	5000	2810	5	1	78803016	3593	33.53	0.61	12	0.36	136.00	7448.00	9380	20230803	-51.39	2600	20230525	75.38	7090	-35.68	20240124	3930	16.03	20240117	9380	-51.39	20230803	2665	71.11	20230724	2.26	N	000680	5000	3940 억	343314	N	N	0	N	N
5	20240531	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4550	5	2	0.11	1195223165	261744	48.51	4545	4620	4520	5900	3185	4545	4566.38	0.44	11461	4738	4641	4593	4496	4448	4617	4472	3940	1355	5000	2810	5	1	78803016	3586	33.46	0.61	12	0.33	136.00	7448.00	9380	20230803	-51.49	2600	20230525	75.00	7090	-35.83	20240124	3930	15.78	20240117	9380	-51.49	20230803	2665	70.73	20230724	2.26	N	000680	5000	3940 억	343314	N	N	0	N	N
6	20240531	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4565	20	2	0.44	947297690	207383	38.44	4545	4620	4520	5900	3185	4545	4567.87	0.44	8177	4738	4641	4593	4496	4448	4617	4472	3940	1355	5000	2810	5	1	78803016	3597	33.57	0.61	12	0.26	136.00	7448.00	9380	20230803	-51.33	2600	20230525	75.58	7090	-35.61	20240124	3930	16.16	20240117	9380	-51.33	20230803	2665	71.29	20230724	2.26	N	000680	5000	3940 억	343314	N	N	0	N	N
7	20240531	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	10	2	0.22	792348545	173326	32.13	4545	4620	4520	5900	3185	4545	4571.44	0.44	-579	4738	4641	4593	4496	4448	4617	4472	3940	1355	5000	2810	5	1	78803016	3589	33.49	0.61	12	0.22	136.00	7448.00	9380	20230803	-51.44	2600	20230525	75.19	7090	-35.75	20240124	3930	15.90	20240117	9380	-51.44	20230803	2665	70.92	20230724	2.26	N	000680	5000	3940 억	343314	N	N	0	N	N
8	20240531	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4550	5	2	0.11	594418430	129968	24.09	4545	4620	4520	5900	3185	4545	4573.58	0.44	10671	4738	4641	4593	4496	4448	4617	4472	3940	1355	5000	2810	5	1	78803016	3586	33.46	0.61	12	0.16	136.00	7448.00	9380	20230803	-51.49	2600	20230525	75.00	7090	-35.83	20240124	3930	15.78	20240117	9380	-51.49	20230803	2665	70.73	20230724	2.26	N	000680	5000	3940 억	343314	N	N	0	N	N
9	20240531	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4595	50	2	1.10	23500920	5156	0.96	4545	4595	4545	5900	3185	4545	4558.00	0.44	73	4738	4641	4593	4496	4448	4617	4472	3940	1355	5000	2810	5	1	78803016	3621	33.79	0.62	12	0.01	136.00	7448.00	9380	20230803	-51.01	2600	20230525	76.73	7090	-35.19	20240124	3930	16.92	20240117	9380	-51.01	20230803	2665	72.42	20230724	2.26	N	000680	5000	3940 억	343314	N	N	0	N	N
10	20240530	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4545	-80	5	-1.73	2459259145	533867	83.04	4625	4690	4545	6010	3240	4625	4606.57	0.55	-90644	4898	4761	4693	4556	4488	4727	4522	3940	1385	5000	2860	5	1	78803016	3582	33.42	0.61	12	0.68	136.00	7448.00	9380	20230803	-51.55	2600	20230525	74.81	7090	-35.90	20240124	3930	15.65	20240117	9380	-51.55	20230803	2665	70.54	20230724	2.19	N	000680	5000	3940 억	432315	N	N	0	N	N
11	20240530	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-50	5	-1.08	2147770260	465466	72.40	4625	4690	4560	6010	3240	4625	4614.14	0.55	-73131	4898	4761	4693	4556	4488	4727	4522	3940	1385	5000	2860	5	1	78803016	3605	33.64	0.61	12	0.59	136.00	7448.00	9380	20230803	-51.23	2600	20230525	75.96	7090	-35.47	20240124	3930	16.41	20240117	9380	-51.23	20230803	2665	71.67	20230724	2.19	N	000680	5000	3940 억	432315	N	N	0	N	N
12	20240530	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	4585	-40	5	-0.86	1884153795	407803	63.43	4625	4690	4570	6010	3240	4625	4620.21	0.55	-60464	4898	4761	4693	4556	4488	4727	4522	3940	1385	5000	2860	5	1	78803016	3613	33.71	0.62	12	0.52	136.00	7448.00	9380	20230803	-51.12	2600	20230525	76.35	7090	-35.33	20240124	3930	16.67	20240117	9380	-51.12	20230803	2665	72.05	20230724	2.19	N	000680	5000	3940 억	432315	N	N	0	N	N
13	20240530	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	4645	20	2	0.43	1595710780	345091	53.67	4625	4690	4570	6010	3240	4625	4624.02	0.55	-47414	4898	4761	4693	4556	4488	4727	4522	3940	1385	5000	2860	5	1	78803016	3660	34.15	0.62	12	0.44	136.00	7448.00	9380	20230803	-50.48	2600	20230525	78.65	7090	-34.49	20240124	3930	18.19	20240117	9380	-50.48	20230803	2665	74.30	20230724	2.19	N	000680	5000	3940 억	432315	N	N	0	N	N
14	20240530	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4675	50	2	1.08	1385498905	299983	46.66	4625	4680	4570	6010	3240	4625	4618.50	0.55	-26864	4898	4761	4693	4556	4488	4727	4522	3940	1385	5000	2860	5	1	78803016	3684	34.38	0.63	12	0.38	136.00	7448.00	9380	20230803	-50.16	2600	20230525	79.81	7090	-34.06	20240124	3930	18.96	20240117	9380	-50.16	20230803	2665	75.42	20230724	2.19	N	000680	5000	3940 억	432315	N	N	0	N	N
15	20240530	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	-15	5	-0.32	986175575	213947	33.28	4625	4650	4570	6010	3240	4625	4609.13	0.55	-30985	4898	4761	4693	4556	4488	4727	4522	3940	1385	5000	2860	5	1	78803016	3633	33.90	0.62	12	0.27	136.00	7448.00	9380	20230803	-50.85	2600	20230525	77.31	7090	-34.98	20240124	3930	17.30	20240117	9380	-50.85	20230803	2665	72.98	20230724	2.19	N	000680	5000	3940 억	432315	N	N	0	N	N
16	20240530	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4585	-40	5	-0.86	780592290	169164	26.31	4625	4650	4570	6010	3240	4625	4614.14	0.55	-40269	4898	4761	4693	4556	4488	4727	4522	3940	1385	5000	2860	5	1	78803016	3613	33.71	0.62	12	0.21	136.00	7448.00	9380	20230803	-51.12	2600	20230525	76.35	7090	-35.33	20240124	3930	16.67	20240117	9380	-51.12	20230803	2665	72.05	20230724	2.19	N	000680	5000	3940 억	432315	N	N	0	N	N
17	20240530	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	4640	15	2	0.32	98244530	21243	3.30	4625	4640	4605	6010	3240	4625	4624.75	0.55	-498	4898	4761	4693	4556	4488	4727	4522	3940	1385	5000	2860	5	1	78803016	3656	34.12	0.62	12	0.03	136.00	7448.00	9380	20230803	-50.53	2600	20230525	78.46	7090	-34.56	20240124	3930	18.07	20240117	9380	-50.53	20230803	2665	74.11	20230724	2.19	N	000680	5000	3940 억	432315	N	N	0	N	N
18	20240529	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4625	-135	5	-2.84	2952349310	628599	107.41	4765	4830	4625	6180	3335	4760	4696.87	0.55	417	4890	4825	4785	4720	4680	4805	4700	3940	1420	5000	2950	5	1	78803016	3645	34.01	0.62	12	0.80	136.00	7448.00	9380	20230803	-50.69	2600	20230525	77.88	7090	-34.77	20240124	3930	17.68	20240117	9380	-50.69	20230803	2665	73.55	20230724	2.10	N	000680	5000	3940 억	432686	N	N	0	N	N
19	20240529	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4635	-125	5	-2.63	2758539185	586735	100.26	4765	4830	4630	6180	3335	4760	4701.47	0.55	562	4890	4825	4785	4720	4680	4805	4700	3940	1420	5000	2950	5	1	78803016	3653	34.08	0.62	12	0.74	136.00	7448.00	9380	20230803	-50.59	2600	20230525	78.27	7090	-34.63	20240124	3930	17.94	20240117	9380	-50.59	20230803	2665	73.92	20230724	2.10	N	000680	5000	3940 억	432686	N	N	0	N	N
20	20240529	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4665	-95	5	-2.00	2361046615	501205	85.64	4765	4830	4635	6180	3335	4760	4710.71	0.55	12368	4890	4825	4785	4720	4680	4805	4700	3940	1420	5000	2950	5	1	78803016	3676	34.30	0.63	12	0.64	136.00	7448.00	9380	20230803	-50.27	2600	20230525	79.42	7090	-34.20	20240124	3930	18.70	20240117	9380	-50.27	20230803	2665	75.05	20230724	2.10	N	000680	5000	3940 억	432686	N	N	0	N	N
21	20240529	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4695	-65	5	-1.37	2131966125	452227	77.27	4765	4830	4635	6180	3335	4760	4714.34	0.55	25096	4890	4825	4785	4720	4680	4805	4700	3940	1420	5000	2950	5	1	78803016	3700	34.52	0.63	12	0.57	136.00	7448.00	9380	20230803	-49.95	2600	20230525	80.58	7090	-33.78	20240124	3930	19.47	20240117	9380	-49.95	20230803	2665	76.17	20230724	2.10	N	000680	5000	3940 억	432686	N	N	0	N	N
22	20240529	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4700	-60	5	-1.26	1947913355	413014	70.57	4765	4830	4635	6180	3335	4760	4716.30	0.55	25407	4890	4825	4785	4720	4680	4805	4700	3940	1420	5000	2950	5	1	78803016	3704	34.56	0.63	12	0.52	136.00	7448.00	9380	20230803	-49.89	2600	20230525	80.77	7090	-33.71	20240124	3930	19.59	20240117	9380	-49.89	20230803	2665	76.36	20230724	2.10	N	000680	5000	3940 억	432686	N	N	0	N	N
23	20240529	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4730	-30	5	-0.63	1728339035	366338	62.60	4765	4830	4635	6180	3335	4760	4717.84	0.55	16589	4890	4825	4785	4720	4680	4805	4700	3940	1420	5000	2950	5	1	78803016	3727	34.78	0.64	12	0.46	136.00	7448.00	9380	20230803	-49.57	2600	20230525	81.92	7090	-33.29	20240124	3930	20.36	20240117	9380	-49.57	20230803	2665	77.49	20230724	2.10	N	000680	5000	3940 억	432686	N	N	0	N	N
24	20240529	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4655	-105	5	-2.21	1315390570	278178	47.53	4765	4830	4650	6180	3335	4760	4728.56	0.55	3875	4890	4825	4785	4720	4680	4805	4700	3940	1420	5000	2950	5	1	78803016	3668	34.23	0.62	12	0.35	136.00	7448.00	9380	20230803	-50.37	2600	20230525	79.04	7090	-34.34	20240124	3930	18.45	20240117	9380	-50.37	20230803	2665	74.67	20230724	2.10	N	000680	5000	3940 억	432686	N	N	0	N	N
25	20240529	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4770	10	2	0.21	24145045	5068	0.87	4765	4770	4760	6180	3335	4760	4764.51	0.55	-73	4890	4825	4785	4720	4680	4805	4700	3940	1420	5000	2950	5	1	78803016	3759	35.07	0.64	12	0.01	136.00	7448.00	9380	20230803	-49.15	2600	20230525	83.46	7090	-32.72	20240124	3930	21.37	20240117	9380	-49.15	20230803	2665	78.99	20230724	2.10	N	000680	5000	3940 억	432686	N	N	0	N	N
26	20240528	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4760	-100	5	-2.06	2738612770	574365	57.63	4810	4850	4745	6310	3405	4860	4768.03	0.60	-37338	5033	4946	4848	4761	4663	4990	4805	3940	1450	5000	3010	5	1	78803016	3751	35.00	0.64	12	0.73	136.00	7448.00	9380	20230803	-49.25	2600	20230525	83.08	7090	-32.86	20240124	3930	21.12	20240117	9380	-49.25	20230803	2665	78.61	20230724	2.11	N	000680	5000	3940 억	471039	N	N	0	N	N
27	20240528	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4765	-95	5	-1.95	2441967185	512008	51.37	4810	4850	4745	6310	3405	4860	4769.33	0.60	-50957	5033	4946	4848	4761	4663	4990	4805	3940	1450	5000	3010	5	1	78803016	3755	35.04	0.64	12	0.65	136.00	7448.00	9380	20230803	-49.20	2600	20230525	83.27	7090	-32.79	20240124	3930	21.25	20240117	9380	-49.20	20230803	2665	78.80	20230724	2.11	N	000680	5000	3940 억	471039	N	N	0	N	N
28	20240528	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4750	-110	5	-2.26	2252373865	472175	47.37	4810	4850	4745	6310	3405	4860	4770.15	0.60	-50331	5033	4946	4848	4761	4663	4990	4805	3940	1450	5000	3010	5	1	78803016	3743	34.93	0.64	12	0.60	136.00	7448.00	9380	20230803	-49.36	2600	20230525	82.69	7090	-33.00	20240124	3930	20.87	20240117	9380	-49.36	20230803	2665	78.24	20230724	2.11	N	000680	5000	3940 억	471039	N	N	0	N	N
29	20240528	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4775	-85	5	-1.75	1957265190	410179	41.15	4810	4850	4745	6310	3405	4860	4771.66	0.60	-46628	5033	4946	4848	4761	4663	4990	4805	3940	1450	5000	3010	5	1	78803016	3763	35.11	0.64	12	0.52	136.00	7448.00	9380	20230803	-49.09	2600	20230525	83.65	7090	-32.65	20240124	3930	21.50	20240117	9380	-49.09	20230803	2665	79.17	20230724	2.11	N	000680	5000	3940 억	471039	N	N	0	N	N
30	20240528	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4765	-95	5	-1.95	1753167910	367485	36.87	4810	4850	4745	6310	3405	4860	4770.64	0.60	-28758	5033	4946	4848	4761	4663	4990	4805	3940	1450	5000	3010	5	1	78803016	3755	35.04	0.64	12	0.47	136.00	7448.00	9380	20230803	-49.20	2600	20230525	83.27	7090	-32.79	20240124	3930	21.25	20240117	9380	-49.20	20230803	2665	78.80	20230724	2.11	N	000680	5000	3940 억	471039	N	N	0	N	N
31	20240528	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4770	-90	5	-1.85	1486500795	311523	31.26	4810	4850	4745	6310	3405	4860	4771.62	0.60	-6373	5033	4946	4848	4761	4663	4990	4805	3940	1450	5000	3010	5	1	78803016	3759	35.07	0.64	12	0.40	136.00	7448.00	9380	20230803	-49.15	2600	20230525	83.46	7090	-32.72	20240124	3930	21.37	20240117	9380	-49.15	20230803	2665	78.99	20230724	2.11	N	000680	5000	3940 억	471039	N	N	0	N	N
32	20240528	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	4765	-95	5	-1.95	943170185	197242	19.79	4810	4850	4750	6310	3405	4860	4781.66	0.60	-14868	5033	4946	4848	4761	4663	4990	4805	3940	1450	5000	3010	5	1	78803016	3755	35.04	0.64	12	0.25	136.00	7448.00	9380	20230803	-49.20	2600	20230525	83.27	7090	-32.79	20240124	3930	21.25	20240117	9380	-49.20	20230803	2665	78.80	20230724	2.11	N	000680	5000	3940 억	471039	N	N	0	N	N
33	20240528	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4815	-45	5	-0.93	56782795	11798	1.18	4810	4830	4810	6310	3405	4860	4811.53	0.60	3353	5033	4946	4848	4761	4663	4990	4805	3940	1450	5000	3010	5	1	78803016	3794	35.40	0.65	12	0.01	136.00	7448.00	9380	20230803	-48.67	2600	20230525	85.19	7090	-32.09	20240124	3930	22.52	20240117	9380	-48.67	20230803	2665	80.68	20230724	2.11	N	000680	5000	3940 억	471039	N	N	0	N	N
34	20240527	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4860	0	3	0.00	4714351885	975062	17.73	4825	4935	4750	6310	3405	4860	4834.82	0.64	-27551	5426	5142	4836	4552	4246	5285	4695	3940	1450	5000	3010	5	1	78803016	3830	35.74	0.65	12	1.24	136.00	7448.00	9380	20230803	-48.19	2600	20230525	86.92	7090	-31.45	20240124	3930	23.66	20240117	9380	-48.19	20230803	2665	82.36	20230724	1.91	N	000680	5000	3940 억	501760	N	N	0	N	N
35	20240527	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4820	-40	5	-0.82	4346747430	899137	16.35	4825	4935	4750	6310	3405	4860	4834.33	0.64	-50847	5426	5142	4836	4552	4246	5285	4695	3940	1450	5000	3010	5	1	78803016	3798	35.44	0.65	12	1.14	136.00	7448.00	9380	20230803	-48.61	2600	20230525	85.38	7090	-32.02	20240124	3930	22.65	20240117	9380	-48.61	20230803	2665	80.86	20230724	1.91	N	000680	5000	3940 억	501760	N	N	0	N	N
36	20240527	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	4800	-60	5	-1.23	3955620170	817676	14.87	4825	4935	4750	6310	3405	4860	4837.61	0.64	-45619	5426	5142	4836	4552	4246	5285	4695	3940	1450	5000	3010	5	1	78803016	3783	35.29	0.64	12	1.04	136.00	7448.00	9380	20230803	-48.83	2600	20230525	84.62	7090	-32.30	20240124	3930	22.14	20240117	9380	-48.83	20230803	2665	80.11	20230724	1.91	N	000680	5000	3940 억	501760	N	N	0	N	N
37	20240527	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4800	-60	5	-1.23	3658473480	755906	13.75	4825	4935	4750	6310	3405	4860	4839.83	0.64	-37865	5426	5142	4836	4552	4246	5285	4695	3940	1450	5000	3010	5	1	78803016	3783	35.29	0.64	12	0.96	136.00	7448.00	9380	20230803	-48.83	2600	20230525	84.62	7090	-32.30	20240124	3930	22.14	20240117	9380	-48.83	20230803	2665	80.11	20230724	1.91	N	000680	5000	3940 억	501760	N	N	0	N	N
38	20240527	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4775	-85	5	-1.75	3444122140	711158	12.93	4825	4935	4750	6310	3405	4860	4842.96	0.64	-37402	5426	5142	4836	4552	4246	5285	4695	3940	1450	5000	3010	5	1	78803016	3763	35.11	0.64	12	0.90	136.00	7448.00	9380	20230803	-49.09	2600	20230525	83.65	7090	-32.65	20240124	3930	21.50	20240117	9380	-49.09	20230803	2665	79.17	20230724	1.91	N	000680	5000	3940 억	501760	N	N	0	N	N
39	20240527	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4840	-20	5	-0.41	2868412040	591362	10.75	4825	4935	4750	6310	3405	4860	4850.50	0.64	10374	5426	5142	4836	4552	4246	5285	4695	3940	1450	5000	3010	5	1	78803016	3814	35.59	0.65	12	0.75	136.00	7448.00	9380	20230803	-48.40	2600	20230525	86.15	7090	-31.73	20240124	3930	23.16	20240117	9380	-48.40	20230803	2665	81.61	20230724	1.91	N	000680	5000	3940 억	501760	N	N	0	N	N
40	20240527	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4885	25	2	0.51	2219763620	457588	8.32	4825	4935	4750	6310	3405	4860	4850.99	0.64	-816	5426	5142	4836	4552	4246	5285	4695	3940	1450	5000	3010	5	1	78803016	3850	35.92	0.66	12	0.58	136.00	7448.00	9380	20230803	-47.92	2600	20230525	87.88	7090	-31.10	20240124	3930	24.30	20240117	9380	-47.92	20230803	2665	83.30	20230724	1.91	N	000680	5000	3940 억	501760	N	N	0	N	N
41	20240527	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4775	-85	5	-1.75	330480790	68884	1.25	4825	4845	4750	6310	3405	4860	4796.80	0.64	-10206	5426	5142	4836	4552	4246	5285	4695	3940	1450	5000	3010	5	1	78803016	3763	35.11	0.64	12	0.09	136.00	7448.00	9380	20230803	-49.09	2600	20230525	83.65	7090	-32.65	20240124	3930	21.50	20240117	9380	-49.09	20230803	2665	79.17	20230724	1.91	N	000680	5000	3940 억	501760	N	N	0	N	N
42	20240524	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4860	200	2	4.29	26730571625	5457709	126.97	4600	5120	4530	6050	3265	4660	4897.82	0.25	304425	5590	5125	4885	4420	4180	5005	4300	3940	1390	5000	2880	5	1	78803016	3830	35.74	0.65	12	6.93	136.00	7448.00	9380	20230803	-48.19	2575	20230517	88.74	7090	-31.45	20240124	3930	23.66	20240117	9380	-48.19	20230803	2600	86.92	20230525	1.83	N	000680	5000	3940 억	195382	N	N	0	N	N
43	20240524	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	240	2	5.15	25803625320	5267153	122.53	4600	5120	4530	6050	3265	4660	4899.00	0.25	305833	5590	5125	4885	4420	4180	5005	4300	3940	1390	5000	2880	5	1	78803016	3861	36.03	0.66	12	6.68	136.00	7448.00	9380	20230803	-47.76	2575	20230517	90.29	7090	-30.89	20240124	3930	24.68	20240117	9380	-47.76	20230803	2600	88.46	20230525	1.83	N	000680	5000	3940 억	195382	N	N	0	N	N
44	20240524	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4835	175	2	3.76	23979571100	4892790	113.83	4600	5120	4530	6050	3265	4660	4901.03	0.25	229489	5590	5125	4885	4420	4180	5005	4300	3940	1390	5000	2880	5	1	78803016	3810	35.55	0.65	12	6.21	136.00	7448.00	9380	20230803	-48.45	2575	20230517	87.77	7090	-31.81	20240124	3930	23.03	20240117	9380	-48.45	20230803	2600	85.96	20230525	1.83	N	000680	5000	3940 억	195382	N	N	0	N	N
45	20240524	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4820	160	2	3.43	23223860070	4735402	110.16	4600	5120	4530	6050	3265	4660	4904.33	0.25	211479	5590	5125	4885	4420	4180	5005	4300	3940	1390	5000	2880	5	1	78803016	3798	35.44	0.65	12	6.01	136.00	7448.00	9380	20230803	-48.61	2575	20230517	87.18	7090	-32.02	20240124	3930	22.65	20240117	9380	-48.61	20230803	2600	85.38	20230525	1.83	N	000680	5000	3940 억	195382	N	N	0	N	N
46	20240524	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4835	175	2	3.76	21631524370	4406300	102.51	4600	5120	4530	6050	3265	4660	4909.26	0.25	203441	5590	5125	4885	4420	4180	5005	4300	3940	1390	5000	2880	5	1	78803016	3810	35.55	0.65	12	5.59	136.00	7448.00	9380	20230803	-48.45	2575	20230517	87.77	7090	-31.81	20240124	3930	23.03	20240117	9380	-48.45	20230803	2600	85.96	20230525	1.83	N	000680	5000	3940 억	195382	N	N	0	N	N
47	20240524	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	275	2	5.90	16417881540	3338314	77.66	4600	5120	4530	6050	3265	4660	4918.06	0.25	116382	5590	5125	4885	4420	4180	5005	4300	3940	1390	5000	2880	5	1	78803016	3889	36.29	0.66	12	4.24	136.00	7448.00	9380	20230803	-47.39	2575	20230517	91.65	7090	-30.39	20240124	3930	25.57	20240117	9380	-47.39	20230803	2600	89.81	20230525	1.83	N	000680	5000	3940 억	195382	N	N	0	N	N
48	20240524	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4715	55	2	1.18	2670613500	575134	13.38	4600	4740	4530	6050	3265	4660	4643.45	0.25	35152	5590	5125	4885	4420	4180	5005	4300	3940	1390	5000	2880	5	1	78803016	3716	34.67	0.63	12	0.73	136.00	7448.00	9380	20230803	-49.73	2575	20230517	83.11	7090	-33.50	20240124	3930	19.97	20240117	9380	-49.73	20230803	2600	81.35	20230525	1.83	N	000680	5000	3940 억	195382	N	N	0	N	N
49	20240524	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4570	-90	5	-1.93	183066380	39852	0.93	4600	4635	4570	6050	3265	4660	4592.73	0.25	5517	5590	5125	4885	4420	4180	5005	4300	3940	1390	5000	2880	5	1	78803016	3601	33.60	0.61	12	0.05	136.00	7448.00	9380	20230803	-51.28	2575	20230517	77.48	7090	-35.54	20240124	3930	16.28	20240117	9380	-51.28	20230803	2600	75.77	20230525	1.83	N	000680	5000	3940 억	195382	N	N	0	N	N
50	20240523	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4660	-255	5	-5.19	20964884635	4244672	117.07	5280	5350	4645	6380	3445	4915	4939.58	1.10	-666166	5305	5110	4955	4760	4605	5207	4857	3940	1465	5000	3040	5	1	78803016	3672	34.26	0.63	12	5.39	136.00	7448.00	9380	20230803	-50.32	2475	20230516	88.28	7090	-34.27	20240124	3930	18.58	20240117	9380	-50.32	20230803	2600	79.23	20230525	1.86	N	000680	5000	3940 억	863773	N	N	0	N	N
51	20240523	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	-225	5	-4.58	19945486495	4026092	111.05	5280	5350	4685	6380	3445	4915	4954.06	1.10	-692327	5305	5110	4955	4760	4605	5207	4857	3940	1465	5000	3040	5	1	78803016	3696	34.49	0.63	12	5.11	136.00	7448.00	9380	20230803	-50.00	2475	20230516	89.49	7090	-33.85	20240124	3930	19.34	20240117	9380	-50.00	20230803	2600	80.38	20230525	1.86	N	000680	5000	3940 억	863773	N	N	0	N	N
52	20240523	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4725	-190	5	-3.87	19029554845	3831255	105.67	5280	5350	4685	6380	3445	4915	4966.93	1.10	-658806	5305	5110	4955	4760	4605	5207	4857	3940	1465	5000	3040	5	1	78803016	3723	34.74	0.63	12	4.86	136.00	7448.00	9380	20230803	-49.63	2475	20230516	90.91	7090	-33.36	20240124	3930	20.23	20240117	9380	-49.63	20230803	2600	81.73	20230525	1.86	N	000680	5000	3940 억	863773	N	N	0	N	N
53	20240523	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4740	-175	5	-3.56	18390710625	3695957	101.94	5280	5350	4685	6380	3445	4915	4975.91	1.10	-637421	5305	5110	4955	4760	4605	5207	4857	3940	1465	5000	3040	5	1	78803016	3735	34.85	0.64	12	4.69	136.00	7448.00	9380	20230803	-49.47	2475	20230516	91.52	7090	-33.15	20240124	3930	20.61	20240117	9380	-49.47	20230803	2600	82.31	20230525	1.86	N	000680	5000	3940 억	863773	N	N	0	N	N
54	20240523	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4710	-205	5	-4.17	17520012045	3511385	96.85	5280	5350	4700	6380	3445	4915	4989.50	1.10	-609438	5305	5110	4955	4760	4605	5207	4857	3940	1465	5000	3040	5	1	78803016	3712	34.63	0.63	12	4.46	136.00	7448.00	9380	20230803	-49.79	2475	20230516	90.30	7090	-33.57	20240124	3930	19.85	20240117	9380	-49.79	20230803	2600	81.15	20230525	1.86	N	000680	5000	3940 억	863773	N	N	0	N	N
55	20240523	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4765	-150	5	-3.05	16296116330	3253194	89.73	5280	5350	4720	6380	3445	4915	5009.28	1.10	-566623	5305	5110	4955	4760	4605	5207	4857	3940	1465	5000	3040	5	1	78803016	3755	35.04	0.64	12	4.13	136.00	7448.00	9380	20230803	-49.20	2475	20230516	92.53	7090	-32.79	20240124	3930	21.25	20240117	9380	-49.20	20230803	2600	83.27	20230525	1.86	N	000680	5000	3940 억	863773	N	N	0	N	N
56	20240523	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4880	-35	5	-0.71	13072931725	2580632	71.18	5280	5350	4870	6380	3445	4915	5065.81	1.10	-533289	5305	5110	4955	4760	4605	5207	4857	3940	1465	5000	3040	5	1	78803016	3846	35.88	0.66	12	3.27	136.00	7448.00	9380	20230803	-47.97	2475	20230516	97.17	7090	-31.17	20240124	3930	24.17	20240117	9380	-47.97	20230803	2600	87.69	20230525	1.86	N	000680	5000	3940 억	863773	N	N	0	N	N
57	20240523	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	275	2	5.60	2871109450	547357	15.10	5280	5350	5160	6380	3445	4915	5245.65	1.10	-74941	5305	5110	4955	4760	4605	5207	4857	3940	1465	5000	3040	10	1	78803016	4090	38.16	0.70	12	0.69	136.00	7448.00	9380	20230803	-44.67	2475	20230516	109.70	7090	-26.80	20240124	3930	32.06	20240117	9380	-44.67	20230803	2600	99.62	20230525	1.86	N	000680	5000	3940 억	863773	N	N	0	N	N
58	20240522	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	80	2	1.65	15896809115	3174286	157.33	4855	5150	4800	6280	3385	4835	5008.06	0.90	152236	5138	4986	4898	4746	4658	4942	4702	3940	1445	5000	2990	5	1	78803016	3873	36.14	0.66	12	4.03	136.00	7448.00	9380	20230803	-47.60	2470	20230515	98.99	7090	-30.68	20240124	3930	25.06	20240117	9380	-47.60	20230803	2600	89.04	20230525	1.86	N	000680	5000	3940 억	707381	N	N	26	N	N
59	20240522	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4960	125	2	2.59	15313603755	3056039	151.47	4855	5150	4800	6280	3385	4835	5010.98	0.90	159978	5138	4986	4898	4746	4658	4942	4702	3940	1445	5000	2990	5	1	78803016	3909	36.47	0.67	12	3.88	136.00	7448.00	9380	20230803	-47.12	2470	20230515	100.81	7090	-30.04	20240124	3930	26.21	20240117	9380	-47.12	20230803	2600	90.77	20230525	1.86	N	000680	5000	3940 억	707381	N	N	26	N	N
60	20240522	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4995	160	2	3.31	14511068030	2894118	143.45	4855	5150	4800	6280	3385	4835	5014.04	0.90	181198	5138	4986	4898	4746	4658	4942	4702	3940	1445	5000	2990	5	1	78803016	3936	36.73	0.67	12	3.67	136.00	7448.00	9380	20230803	-46.75	2470	20230515	102.23	7090	-29.55	20240124	3930	27.10	20240117	9380	-46.75	20230803	2600	92.12	20230525	1.86	N	000680	5000	3940 억	707381	N	N	26	N	N
61	20240522	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	255	2	5.27	13125271040	2617742	129.75	4855	5150	4800	6280	3385	4835	5014.02	0.90	167993	5138	4986	4898	4746	4658	4942	4702	3940	1445	5000	2990	10	1	78803016	4011	37.43	0.68	12	3.32	136.00	7448.00	9380	20230803	-45.74	2470	20230515	106.07	7090	-28.21	20240124	3930	29.52	20240117	9380	-45.74	20230803	2600	95.77	20230525	1.86	N	000680	5000	3940 억	707381	N	N	26	N	N
62	20240522	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	5000	165	2	3.41	9744086480	1951581	96.73	4855	5110	4800	6280	3385	4835	4992.99	0.90	119097	5138	4986	4898	4746	4658	4942	4702	3940	1445	5000	2990	10	1	78803016	3940	36.76	0.67	12	2.48	136.00	7448.00	9380	20230803	-46.70	2470	20230515	102.43	7090	-29.48	20240124	3930	27.23	20240117	9380	-46.70	20230803	2600	92.31	20230525	1.86	N	000680	5000	3940 억	707381	N	N	26	N	N
63	20240522	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4985	150	2	3.10	8162152155	1635744	81.08	4855	5110	4800	6280	3385	4835	4989.95	0.90	83520	5138	4986	4898	4746	4658	4942	4702	3940	1445	5000	2990	5	1	78803016	3928	36.65	0.67	12	2.08	136.00	7448.00	9380	20230803	-46.86	2470	20230515	101.82	7090	-29.69	20240124	3930	26.84	20240117	9380	-46.86	20230803	2600	91.73	20230525	1.86	N	000680	5000	3940 억	707381	N	N	26	N	N
64	20240522	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4935	100	2	2.07	6686932470	1339093	66.37	4855	5110	4800	6280	3385	4835	4993.73	0.90	31549	5138	4986	4898	4746	4658	4942	4702	3940	1445	5000	2990	5	1	78803016	3889	36.29	0.66	12	1.70	136.00	7448.00	9380	20230803	-47.39	2470	20230515	99.80	7090	-30.39	20240124	3930	25.57	20240117	9380	-47.39	20230803	2600	89.81	20230525	1.86	N	000680	5000	3940 억	707381	N	N	26	N	N
65	20240522	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4840	5	2	0.10	90388120	18641	0.92	4855	4860	4840	6280	3385	4835	4849.53	0.90	-10642	5138	4986	4898	4746	4658	4942	4702	3940	1445	5000	2990	5	1	78803016	3814	35.59	0.65	12	0.02	136.00	7448.00	9380	20230803	-48.40	2470	20230515	95.95	7090	-31.73	20240124	3930	23.16	20240117	9380	-48.40	20230803	2600	86.15	20230525	1.86	N	000680	5000	3940 억	707381	N	N	26	N	N
66	20240521	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4835	-35	5	-0.72	9823811695	1998439	24.01	4880	5050	4810	6330	3410	4870	4915.82	0.76	103110	5426	5147	4841	4562	4256	5287	4702	3940	1460	5000	3010	5	1	78803016	3810	35.55	0.65	12	2.54	136.00	7448.00	9380	20230803	-48.45	2410	20230512	100.62	7090	-31.81	20240124	3930	23.03	20240117	9380	-48.45	20230803	2600	85.96	20230525	1.87	N	000680	5000	3940 억	602687	N	N	26	N	N
67	20240521	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4850	-20	5	-0.41	9577096530	1947443	23.39	4880	5050	4810	6330	3410	4870	4917.85	0.76	90470	5426	5147	4841	4562	4256	5287	4702	3940	1460	5000	3010	5	1	78803016	3822	35.66	0.65	12	2.47	136.00	7448.00	9380	20230803	-48.29	2410	20230512	101.24	7090	-31.59	20240124	3930	23.41	20240117	9380	-48.29	20230803	2600	86.54	20230525	1.87	N	000680	5000	3940 억	602687	N	N	39	N	N
68	20240521	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4860	-10	5	-0.21	8770514475	1780761	21.39	4880	5050	4810	6330	3410	4870	4925.23	0.76	77518	5426	5147	4841	4562	4256	5287	4702	3940	1460	5000	3010	5	1	78803016	3830	35.74	0.65	12	2.26	136.00	7448.00	9380	20230803	-48.19	2410	20230512	101.66	7090	-31.45	20240124	3930	23.66	20240117	9380	-48.19	20230803	2600	86.92	20230525	1.87	N	000680	5000	3940 억	602687	N	N	39	N	N
69	20240521	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4895	25	2	0.51	8385952300	1701673	20.44	4880	5050	4810	6330	3410	4870	4928.15	0.76	69383	5426	5147	4841	4562	4256	5287	4702	3940	1460	5000	3010	5	1	78803016	3857	35.99	0.66	12	2.16	136.00	7448.00	9380	20230803	-47.81	2410	20230512	103.11	7090	-30.96	20240124	3930	24.55	20240117	9380	-47.81	20230803	2600	88.27	20230525	1.87	N	000680	5000	3940 억	602687	N	N	39	N	N
70	20240521	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4880	10	2	0.21	7994221610	1621271	19.48	4880	5050	4810	6330	3410	4870	4930.94	0.76	56443	5426	5147	4841	4562	4256	5287	4702	3940	1460	5000	3010	5	1	78803016	3846	35.88	0.66	12	2.06	136.00	7448.00	9380	20230803	-47.97	2410	20230512	102.49	7090	-31.17	20240124	3930	24.17	20240117	9380	-47.97	20230803	2600	87.69	20230525	1.87	N	000680	5000	3940 억	602687	N	N	39	N	N
71	20240521	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4860	-10	5	-0.21	7552977375	1530643	18.39	4880	5050	4810	6330	3410	4870	4934.62	0.76	50872	5426	5147	4841	4562	4256	5287	4702	3940	1460	5000	3010	5	1	78803016	3830	35.74	0.65	12	1.94	136.00	7448.00	9380	20230803	-48.19	2410	20230512	101.66	7090	-31.45	20240124	3930	23.66	20240117	9380	-48.19	20230803	2600	86.92	20230525	1.87	N	000680	5000	3940 억	602687	N	N	39	N	N
72	20240521	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4915	45	2	0.92	6584426890	1330824	15.99	4880	5050	4850	6330	3410	4870	4947.79	0.76	14879	5426	5147	4841	4562	4256	5287	4702	3940	1460	5000	3010	5	1	78803016	3873	36.14	0.66	12	1.69	136.00	7448.00	9380	20230803	-47.60	2410	20230512	103.94	7090	-30.68	20240124	3930	25.06	20240117	9380	-47.60	20230803	2600	89.04	20230525	1.87	N	000680	5000	3940 억	602687	N	N	39	N	N
73	20240521	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4900	30	2	0.62	325983115	66499	0.80	4880	4950	4880	6330	3410	4870	4903.41	0.76	-4786	5426	5147	4841	4562	4256	5287	4702	3940	1460	5000	3010	5	1	78803016	3861	36.03	0.66	12	0.08	136.00	7448.00	9380	20230803	-47.76	2410	20230512	103.32	7090	-30.89	20240124	3930	24.68	20240117	9380	-47.76	20230803	2600	88.46	20230525	1.87	N	000680	5000	3940 억	602687	N	N	39	N	N
74	20240517	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4535	-100	5	-2.16	2707446120	593500	89.89	4610	4635	4510	6020	3245	4635	4561.66	0.62	-32190	4731	4682	4641	4592	4551	4662	4572	3940	1385	5000	2870	5	1	78803016	3574	33.35	0.61	12	0.75	136.00	7448.00	9380	20230803	-51.65	2355	20230510	92.57	7090	-36.04	20240124	3930	15.39	20240117	9380	-51.65	20230803	2575	76.12	20230517	1.97	N	000680	5000	3940 억	492358	N	N	81	N	N
75	20240517	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	-95	5	-2.05	2449672140	536666	81.28	4610	4635	4510	6020	3245	4635	4564.42	0.62	-38008	4731	4682	4641	4592	4551	4662	4572	3940	1385	5000	2870	5	1	78803016	3578	33.38	0.61	12	0.68	136.00	7448.00	9380	20230803	-51.60	2355	20230510	92.78	7090	-35.97	20240124	3930	15.52	20240117	9380	-51.60	20230803	2575	76.31	20230517	1.97	N	000680	5000	3940 억	492358	N	N	81	N	N
76	20240517	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	-105	5	-2.27	2242611820	490989	74.36	4610	4635	4510	6020	3245	4635	4567.34	0.62	-44488	4731	4682	4641	4592	4551	4662	4572	3940	1385	5000	2870	5	1	78803016	3570	33.31	0.61	12	0.62	136.00	7448.00	9380	20230803	-51.71	2355	20230510	92.36	7090	-36.11	20240124	3930	15.27	20240117	9380	-51.71	20230803	2575	75.92	20230517	1.97	N	000680	5000	3940 억	492358	N	N	81	N	N
77	20240517	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4560	-75	5	-1.62	1983453240	433884	65.71	4610	4635	4510	6020	3245	4635	4571.18	0.62	-39043	4731	4682	4641	4592	4551	4662	4572	3940	1385	5000	2870	5	1	78803016	3593	33.53	0.61	12	0.55	136.00	7448.00	9380	20230803	-51.39	2355	20230510	93.63	7090	-35.68	20240124	3930	16.03	20240117	9380	-51.39	20230803	2575	77.09	20230517	1.97	N	000680	5000	3940 억	492358	N	N	81	N	N
78	20240517	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	-80	5	-1.73	1734275860	379246	57.44	4610	4635	4510	6020	3245	4635	4572.72	0.62	-51336	4731	4682	4641	4592	4551	4662	4572	3940	1385	5000	2870	5	1	78803016	3589	33.49	0.61	12	0.48	136.00	7448.00	9380	20230803	-51.44	2355	20230510	93.42	7090	-35.75	20240124	3930	15.90	20240117	9380	-51.44	20230803	2575	76.89	20230517	1.97	N	000680	5000	3940 억	492358	N	N	81	N	N
79	20240517	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4585	-50	5	-1.08	1023812280	223210	33.81	4610	4635	4560	6020	3245	4635	4586.45	0.62	-39772	4731	4682	4641	4592	4551	4662	4572	3940	1385	5000	2870	5	1	78803016	3613	33.71	0.62	12	0.28	136.00	7448.00	9380	20230803	-51.12	2355	20230510	94.69	7090	-35.33	20240124	3930	16.67	20240117	9380	-51.12	20230803	2575	78.06	20230517	1.97	N	000680	5000	3940 억	492358	N	N	81	N	N
80	20240517	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4600	-35	5	-0.76	780060750	170092	25.76	4610	4635	4560	6020	3245	4635	4585.69	0.62	-18850	4731	4682	4641	4592	4551	4662	4572	3940	1385	5000	2870	5	1	78803016	3625	33.82	0.62	12	0.22	136.00	7448.00	9380	20230803	-50.96	2355	20230510	95.33	7090	-35.12	20240124	3930	17.05	20240117	9380	-50.96	20230803	2575	78.64	20230517	1.97	N	000680	5000	3940 억	492358	N	N	81	N	N
81	20240517	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4620	-15	5	-0.32	35269805	7639	1.16	4610	4635	4610	6020	3245	4635	4612.83	0.62	943	4731	4682	4641	4592	4551	4662	4572	3940	1385	5000	2870	5	1	78803016	3641	33.97	0.62	12	0.01	136.00	7448.00	9380	20230803	-50.75	2355	20230510	96.18	7090	-34.84	20240124	3930	17.56	20240117	9380	-50.75	20230803	2575	79.42	20230517	1.97	N	000680	5000	3940 억	492358	N	N	81	N	N
82	20240516	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4635	-40	5	-0.86	3003581770	647701	57.84	4655	4690	4600	6070	3275	4675	4637.24	0.49	101867	4908	4791	4733	4616	4558	4762	4587	3940	1395	5000	2890	5	1	78803016	3653	34.08	0.62	12	0.82	136.00	7448.00	9380	20230803	-50.59	2335	20230509	98.50	7090	-34.63	20240124	3930	17.94	20240117	9380	-50.59	20230803	2475	87.27	20230516	2.04	N	000680	5000	3940 억	387843	N	N	81	N	N
83	20240516	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4640	-35	5	-0.75	2837323180	611805	54.64	4655	4690	4600	6070	3275	4675	4637.56	0.49	97874	4908	4791	4733	4616	4558	4762	4587	3940	1395	5000	2890	5	1	78803016	3656	34.12	0.62	12	0.78	136.00	7448.00	9380	20230803	-50.53	2335	20230509	98.72	7090	-34.56	20240124	3930	18.07	20240117	9380	-50.53	20230803	2475	87.47	20230516	2.04	N	000680	5000	3940 억	387843	N	N	61	N	N
84	20240516	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4645	-30	5	-0.64	2598092940	560190	50.03	4655	4690	4600	6070	3275	4675	4637.80	0.49	88334	4908	4791	4733	4616	4558	4762	4587	3940	1395	5000	2890	5	1	78803016	3660	34.15	0.62	12	0.71	136.00	7448.00	9380	20230803	-50.48	2335	20230509	98.93	7090	-34.49	20240124	3930	18.19	20240117	9380	-50.48	20230803	2475	87.68	20230516	2.04	N	000680	5000	3940 억	387843	N	N	61	N	N
85	20240516	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4660	-15	5	-0.32	2311587985	498451	44.51	4655	4690	4600	6070	3275	4675	4637.46	0.49	74105	4908	4791	4733	4616	4558	4762	4587	3940	1395	5000	2890	5	1	78803016	3672	34.26	0.63	12	0.63	136.00	7448.00	9380	20230803	-50.32	2335	20230509	99.57	7090	-34.27	20240124	3930	18.58	20240117	9380	-50.32	20230803	2475	88.28	20230516	2.04	N	000680	5000	3940 억	387843	N	N	61	N	N
86	20240516	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4615	-60	5	-1.28	1968547430	424644	37.92	4655	4690	4600	6070	3275	4675	4635.65	0.49	55651	4908	4791	4733	4616	4558	4762	4587	3940	1395	5000	2890	5	1	78803016	3637	33.93	0.62	12	0.54	136.00	7448.00	9380	20230803	-50.80	2335	20230509	97.64	7090	-34.91	20240124	3930	17.43	20240117	9380	-50.80	20230803	2475	86.46	20230516	2.04	N	000680	5000	3940 억	387843	N	N	61	N	N
87	20240516	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	-65	5	-1.39	1559802365	336014	30.01	4655	4690	4610	6070	3275	4675	4641.96	0.49	48681	4908	4791	4733	4616	4558	4762	4587	3940	1395	5000	2890	5	1	78803016	3633	33.90	0.62	12	0.43	136.00	7448.00	9380	20230803	-50.85	2335	20230509	97.43	7090	-34.98	20240124	3930	17.30	20240117	9380	-50.85	20230803	2475	86.26	20230516	2.04	N	000680	5000	3940 억	387843	N	N	61	N	N
88	20240516	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	-45	5	-0.96	1121737175	241178	21.54	4655	4690	4620	6070	3275	4675	4650.96	0.49	37489	4908	4791	4733	4616	4558	4762	4587	3940	1395	5000	2890	5	1	78803016	3649	34.04	0.62	12	0.31	136.00	7448.00	9380	20230803	-50.64	2335	20230509	98.29	7090	-34.70	20240124	3930	17.81	20240117	9380	-50.64	20230803	2475	87.07	20230516	2.04	N	000680	5000	3940 억	387843	N	N	61	N	N
89	20240516	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4675	0	3	0.00	132777805	28506	2.55	4655	4690	4655	6070	3275	4675	4657.17	0.49	7750	4908	4791	4733	4616	4558	4762	4587	3940	1395	5000	2890	5	1	78803016	3684	34.38	0.63	12	0.04	136.00	7448.00	9380	20230803	-50.16	2335	20230509	100.21	7090	-34.06	20240124	3930	18.96	20240117	9380	-50.16	20230803	2475	88.89	20230516	2.04	N	000680	5000	3940 억	387843	N	N	61	N	N
90	20240514	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4675	-145	5	-3.01	5256566240	1104904	74.31	4835	4850	4675	6260	3375	4820	4757.64	0.80	-241465	5010	4915	4805	4710	4600	4962	4757	3940	1440	5000	2980	5	1	78803016	3684	34.38	0.63	12	1.40	136.00	7448.00	9380	20230803	-50.16	2335	20230508	100.21	7090	-34.06	20240124	3930	18.96	20240117	9380	-50.16	20230803	2470	89.27	20230515	2.00	N	000680	5000	3940 억	633499	N	N	61	N	N
91	20240514	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4685	-135	5	-2.80	4862008500	1020635	68.64	4835	4850	4675	6260	3375	4820	4763.64	0.80	-240291	5010	4915	4805	4710	4600	4962	4757	3940	1440	5000	2980	5	1	78803016	3692	34.45	0.63	12	1.30	136.00	7448.00	9380	20230803	-50.05	2335	20230508	100.64	7090	-33.92	20240124	3930	19.21	20240117	9380	-50.05	20230803	2470	89.68	20230515	2.00	N	000680	5000	3940 억	633499	N	N	163	N	N
92	20240514	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4685	-135	5	-2.80	4561222740	956482	64.32	4835	4850	4675	6260	3375	4820	4768.68	0.80	-237136	5010	4915	4805	4710	4600	4962	4757	3940	1440	5000	2980	5	1	78803016	3692	34.45	0.63	12	1.21	136.00	7448.00	9380	20230803	-50.05	2335	20230508	100.64	7090	-33.92	20240124	3930	19.21	20240117	9380	-50.05	20230803	2470	89.68	20230515	2.00	N	000680	5000	3940 억	633499	N	N	163	N	N
93	20240514	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4700	-120	5	-2.49	4220120565	883686	59.43	4835	4850	4680	6260	3375	4820	4775.53	0.80	-217617	5010	4915	4805	4710	4600	4962	4757	3940	1440	5000	2980	5	1	78803016	3704	34.56	0.63	12	1.12	136.00	7448.00	9380	20230803	-49.89	2335	20230508	101.28	7090	-33.71	20240124	3930	19.59	20240117	9380	-49.89	20230803	2470	90.28	20230515	2.00	N	000680	5000	3940 억	633499	N	N	163	N	N
94	20240514	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4705	-115	5	-2.39	3941547850	824371	55.44	4835	4850	4680	6260	3375	4820	4781.22	0.80	-202430	5010	4915	4805	4710	4600	4962	4757	3940	1440	5000	2980	5	1	78803016	3708	34.60	0.63	12	1.05	136.00	7448.00	9380	20230803	-49.84	2335	20230508	101.50	7090	-33.64	20240124	3930	19.72	20240117	9380	-49.84	20230803	2470	90.49	20230515	2.00	N	000680	5000	3940 억	633499	N	N	163	N	N
95	20240514	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4700	-120	5	-2.49	3704383100	773976	52.05	4835	4850	4680	6260	3375	4820	4786.12	0.80	-193008	5010	4915	4805	4710	4600	4962	4757	3940	1440	5000	2980	5	1	78803016	3704	34.56	0.63	12	0.98	136.00	7448.00	9380	20230803	-49.89	2335	20230508	101.28	7090	-33.71	20240124	3930	19.59	20240117	9380	-49.89	20230803	2470	90.28	20230515	2.00	N	000680	5000	3940 억	633499	N	N	163	N	N
96	20240514	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4755	-65	5	-1.35	2976895765	619823	41.68	4835	4850	4735	6260	3375	4820	4802.78	0.80	-175660	5010	4915	4805	4710	4600	4962	4757	3940	1440	5000	2980	5	1	78803016	3747	34.96	0.64	12	0.79	136.00	7448.00	9380	20230803	-49.31	2335	20230508	103.64	7090	-32.93	20240124	3930	20.99	20240117	9380	-49.31	20230803	2470	92.51	20230515	2.00	N	000680	5000	3940 억	633499	N	N	163	N	N
97	20240514	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4810	-10	5	-0.21	978089660	202467	13.62	4835	4850	4805	6260	3375	4820	4830.93	0.80	-55691	5010	4915	4805	4710	4600	4962	4757	3940	1440	5000	2980	5	1	78803016	3790	35.37	0.65	12	0.26	136.00	7448.00	9380	20230803	-48.72	2335	20230508	106.00	7090	-32.16	20240124	3930	22.39	20240117	9380	-48.72	20230803	2470	94.74	20230515	2.00	N	000680	5000	3940 억	633499	N	N	163	N	N
98	20240513	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4820	85	2	1.80	7109670215	1477839	178.75	4755	4900	4695	6150	3315	4735	4810.85	0.88	-61315	4871	4802	4701	4632	4531	4837	4667	3940	1415	5000	2930	5	1	78803016	3798	35.44	0.65	12	1.88	136.00	7448.00	9380	20230803	-48.61	2310	20230504	108.66	7090	-32.02	20240124	3930	22.65	20240117	9380	-48.61	20230803	2470	95.14	20230515	2.05	N	000680	5000	3940 억	697134	N	N	163	N	N
99	20240513	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4780	45	2	0.95	6815611785	1416565	171.34	4755	4900	4695	6150	3315	4735	4811.37	0.88	-54259	4871	4802	4701	4632	4531	4837	4667	3940	1415	5000	2930	5	1	78803016	3767	35.15	0.64	12	1.80	136.00	7448.00	9380	20230803	-49.04	2310	20230504	106.93	7090	-32.58	20240124	3930	21.63	20240117	9380	-49.04	20230803	2470	93.52	20230515	2.05	N	000680	5000	3940 억	697134	N	N	101	N	N
100	20240513	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4805	70	2	1.48	6262145635	1301120	157.37	4755	4900	4695	6150	3315	4735	4812.89	0.88	-28352	4871	4802	4701	4632	4531	4837	4667	3940	1415	5000	2930	5	1	78803016	3786	35.33	0.65	12	1.65	136.00	7448.00	9380	20230803	-48.77	2310	20230504	108.01	7090	-32.23	20240124	3930	22.26	20240117	9380	-48.77	20230803	2470	94.53	20230515	2.05	N	000680	5000	3940 억	697134	N	N	101	N	N
101	20240513	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4830	95	2	2.01	4992296220	1036354	125.35	4755	4900	4695	6150	3315	4735	4817.17	0.88	-64581	4871	4802	4701	4632	4531	4837	4667	3940	1415	5000	2930	5	1	78803016	3806	35.51	0.65	12	1.32	136.00	7448.00	9380	20230803	-48.51	2310	20230504	109.09	7090	-31.88	20240124	3930	22.90	20240117	9380	-48.51	20230803	2470	95.55	20230515	2.05	N	000680	5000	3940 억	697134	N	N	101	N	N
102	20240513	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4850	115	2	2.43	3419906560	713284	86.27	4755	4875	4695	6150	3315	4735	4794.59	0.88	-14915	4871	4802	4701	4632	4531	4837	4667	3940	1415	5000	2930	5	1	78803016	3822	35.66	0.65	12	0.91	136.00	7448.00	9380	20230803	-48.29	2310	20230504	109.96	7090	-31.59	20240124	3930	23.41	20240117	9380	-48.29	20230803	2470	96.36	20230515	2.05	N	000680	5000	3940 억	697134	N	N	101	N	N
103	20240513	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4780	45	2	0.95	2199604080	460852	55.74	4755	4815	4695	6150	3315	4735	4772.91	0.88	-43096	4871	4802	4701	4632	4531	4837	4667	3940	1415	5000	2930	5	1	78803016	3767	35.15	0.64	12	0.58	136.00	7448.00	9380	20230803	-49.04	2310	20230504	106.93	7090	-32.58	20240124	3930	21.63	20240117	9380	-49.04	20230803	2470	93.52	20230515	2.05	N	000680	5000	3940 억	697134	N	N	101	N	N
104	20240513	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4805	70	2	1.48	1580326760	330861	40.02	4755	4815	4695	6150	3315	4735	4776.41	0.88	-29822	4871	4802	4701	4632	4531	4837	4667	3940	1415	5000	2930	5	1	78803016	3786	35.33	0.65	12	0.42	136.00	7448.00	9380	20230803	-48.77	2310	20230504	108.01	7090	-32.23	20240124	3930	22.26	20240117	9380	-48.77	20230803	2470	94.53	20230515	2.05	N	000680	5000	3940 억	697134	N	N	101	N	N
105	20240513	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4735	0	3	0.00	52626450	11075	1.34	4755	4760	4735	6150	3315	4735	4751.82	0.88	-3169	4871	4802	4701	4632	4531	4837	4667	3940	1415	5000	2930	5	1	78803016	3731	34.82	0.64	12	0.01	136.00	7448.00	9380	20230803	-49.52	2310	20230504	104.98	7090	-33.22	20240124	3930	20.48	20240117	9380	-49.52	20230803	2470	91.70	20230515	2.05	N	000680	5000	3940 억	697134	N	N	101	N	N
106	20240510	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4735	85	2	1.83	3840878015	817182	153.66	4655	4770	4600	6040	3255	4650	4700.16	0.81	59220	4816	4732	4666	4582	4516	4700	4550	3940	1390	5000	2880	5	1	78803016	3731	34.82	0.64	12	1.04	136.00	7448.00	9380	20230803	-49.52	2310	20230504	104.98	7090	-33.22	20240124	3930	20.48	20240117	9380	-49.52	20230803	2355	101.06	20230510	2.03	N	000680	5000	3940 억	635550	N	N	101	N	N
107	20240510	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4735	85	2	1.83	3480163330	740907	139.32	4655	4770	4600	6040	3255	4650	4697.20	0.81	64235	4816	4732	4666	4582	4516	4700	4550	3940	1390	5000	2880	5	1	78803016	3731	34.82	0.64	12	0.94	136.00	7448.00	9380	20230803	-49.52	2310	20230504	104.98	7090	-33.22	20240124	3930	20.48	20240117	9380	-49.52	20230803	2355	101.06	20230510	2.03	N	000680	5000	3940 억	635550	N	N	6	N	N
108	20240510	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4730	80	2	1.72	2599880170	555250	104.41	4655	4765	4600	6040	3255	4650	4682.39	0.81	69311	4816	4732	4666	4582	4516	4700	4550	3940	1390	5000	2880	5	1	78803016	3727	34.78	0.64	12	0.70	136.00	7448.00	9380	20230803	-49.57	2310	20230504	104.76	7090	-33.29	20240124	3930	20.36	20240117	9380	-49.57	20230803	2355	100.85	20230510	2.03	N	000680	5000	3940 억	635550	N	N	6	N	N
109	20240510	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4710	60	2	1.29	2299443275	491652	92.45	4655	4765	4600	6040	3255	4650	4677.00	0.81	58383	4816	4732	4666	4582	4516	4700	4550	3940	1390	5000	2880	5	1	78803016	3712	34.63	0.63	12	0.62	136.00	7448.00	9380	20230803	-49.79	2310	20230504	103.90	7090	-33.57	20240124	3930	19.85	20240117	9380	-49.79	20230803	2355	100.00	20230510	2.03	N	000680	5000	3940 억	635550	N	N	6	N	N
110	20240510	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4655	5	2	0.11	1397713690	300553	56.51	4655	4695	4600	6040	3255	4650	4650.47	0.81	34745	4816	4732	4666	4582	4516	4700	4550	3940	1390	5000	2880	5	1	78803016	3668	34.23	0.62	12	0.38	136.00	7448.00	9380	20230803	-50.37	2310	20230504	101.52	7090	-34.34	20240124	3930	18.45	20240117	9380	-50.37	20230803	2355	97.66	20230510	2.03	N	000680	5000	3940 억	635550	N	N	6	N	N
111	20240510	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	-40	5	-0.86	1192496315	256271	48.19	4655	4695	4600	6040	3255	4650	4653.27	0.81	21159	4816	4732	4666	4582	4516	4700	4550	3940	1390	5000	2880	5	1	78803016	3633	33.90	0.62	12	0.33	136.00	7448.00	9380	20230803	-50.85	2310	20230504	99.57	7090	-34.98	20240124	3930	17.30	20240117	9380	-50.85	20230803	2355	95.75	20230510	2.03	N	000680	5000	3940 억	635550	N	N	6	N	N
112	20240510	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4665	15	2	0.32	654420525	140018	26.33	4655	4695	4645	6040	3255	4650	4673.92	0.81	17721	4816	4732	4666	4582	4516	4700	4550	3940	1390	5000	2880	5	1	78803016	3676	34.30	0.63	12	0.18	136.00	7448.00	9380	20230803	-50.27	2310	20230504	101.95	7090	-34.20	20240124	3930	18.70	20240117	9380	-50.27	20230803	2355	98.09	20230510	2.03	N	000680	5000	3940 억	635550	N	N	6	N	N
113	20240510	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4655	5	2	0.11	31325260	6725	1.26	4655	4665	4655	6040	3255	4650	4658.69	0.81	-1221	4816	4732	4666	4582	4516	4700	4550	3940	1390	5000	2880	5	1	78803016	3668	34.23	0.62	12	0.01	136.00	7448.00	9380	20230803	-50.37	2310	20230504	101.52	7090	-34.34	20240124	3930	18.45	20240117	9380	-50.37	20230803	2355	97.66	20230510	2.03	N	000680	5000	3940 억	635550	N	N	6	N	N
114	20240509	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4650	-70	5	-1.48	2442392065	523255	77.48	4700	4750	4600	6130	3305	4720	4667.76	0.81	-385	4843	4781	4658	4596	4473	4812	4627	3940	1410	5000	2920	5	1	78803016	3664	34.19	0.62	12	0.66	136.00	7448.00	9380	20230803	-50.43	2305	20230502	101.74	7090	-34.41	20240124	3930	18.32	20240117	9380	-50.43	20230803	2335	99.14	20230509	1.96	N	000680	5000	3940 억	636243	N	N	6	N	N
115	20240509	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	-90	5	-1.91	2120851370	453697	67.18	4700	4750	4615	6130	3305	4720	4674.59	0.81	-3220	4843	4781	4658	4596	4473	4812	4627	3940	1410	5000	2920	5	1	78803016	3649	34.04	0.62	12	0.58	136.00	7448.00	9380	20230803	-50.64	2305	20230502	100.87	7090	-34.70	20240124	3930	17.81	20240117	9380	-50.64	20230803	2335	98.29	20230509	1.96	N	000680	5000	3940 억	636243	N	N	0	N	N
116	20240509	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4660	-60	5	-1.27	1703172545	363594	53.84	4700	4750	4645	6130	3305	4720	4684.26	0.81	9440	4843	4781	4658	4596	4473	4812	4627	3940	1410	5000	2920	5	1	78803016	3672	34.26	0.63	12	0.46	136.00	7448.00	9380	20230803	-50.32	2305	20230502	102.17	7090	-34.27	20240124	3930	18.58	20240117	9380	-50.32	20230803	2335	99.57	20230509	1.96	N	000680	5000	3940 억	636243	N	N	0	N	N
117	20240509	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4655	-65	5	-1.38	1572772390	335632	49.70	4700	4750	4645	6130	3305	4720	4686.00	0.81	7958	4843	4781	4658	4596	4473	4812	4627	3940	1410	5000	2920	5	1	78803016	3668	34.23	0.62	12	0.43	136.00	7448.00	9380	20230803	-50.37	2305	20230502	101.95	7090	-34.34	20240124	3930	18.45	20240117	9380	-50.37	20230803	2335	99.36	20230509	1.96	N	000680	5000	3940 억	636243	N	N	0	N	N
118	20240509	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4670	-50	5	-1.06	1447481540	308783	45.72	4700	4750	4645	6130	3305	4720	4687.69	0.81	8962	4843	4781	4658	4596	4473	4812	4627	3940	1410	5000	2920	5	1	78803016	3680	34.34	0.63	12	0.39	136.00	7448.00	9380	20230803	-50.21	2305	20230502	102.60	7090	-34.13	20240124	3930	18.83	20240117	9380	-50.21	20230803	2335	100.00	20230509	1.96	N	000680	5000	3940 억	636243	N	N	0	N	N
119	20240509	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	-30	5	-0.64	1309532670	279290	41.36	4700	4750	4645	6130	3305	4720	4688.78	0.81	13203	4843	4781	4658	4596	4473	4812	4627	3940	1410	5000	2920	5	1	78803016	3696	34.49	0.63	12	0.35	136.00	7448.00	9380	20230803	-50.00	2305	20230502	103.47	7090	-33.85	20240124	3930	19.34	20240117	9380	-50.00	20230803	2335	100.86	20230509	1.96	N	000680	5000	3940 억	636243	N	N	0	N	N
120	20240509	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	-30	5	-0.64	842767335	179245	26.54	4700	4750	4645	6130	3305	4720	4701.76	0.81	5661	4843	4781	4658	4596	4473	4812	4627	3940	1410	5000	2920	5	1	78803016	3696	34.49	0.63	12	0.23	136.00	7448.00	9380	20230803	-50.00	2305	20230502	103.47	7090	-33.85	20240124	3930	19.34	20240117	9380	-50.00	20230803	2335	100.86	20230509	1.96	N	000680	5000	3940 억	636243	N	N	0	N	N
121	20240509	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4695	-25	5	-0.53	37515990	7974	1.18	4700	4720	4695	6130	3305	4720	4704.66	0.81	623	4843	4781	4658	4596	4473	4812	4627	3940	1410	5000	2920	5	1	78803016	3700	34.52	0.63	12	0.01	136.00	7448.00	9380	20230803	-49.95	2305	20230502	103.69	7090	-33.78	20240124	3930	19.47	20240117	9380	-49.95	20230803	2335	101.07	20230509	1.96	N	000680	5000	3940 억	636243	N	N	0	N	N
122	20240508	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	155	2	3.40	3089409980	665445	102.86	4580	4720	4535	5930	3200	4565	4642.18	0.86	-41694	4685	4625	4590	4530	4495	4607	4512	3940	1365	5000	2830	5	1	78803016	3720	34.71	0.63	12	0.84	136.00	7448.00	9380	20230803	-49.68	2285	20230428	106.56	7090	-33.43	20240124	3930	20.10	20240117	9380	-49.68	20230803	2335	102.14	20230508	1.95	N	000680	5000	3940 억	678150	N	N	15	N	N
123	20240508	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4705	140	2	3.07	2753954300	594095	91.83	4580	4720	4535	5930	3200	4565	4635.55	0.86	-31393	4685	4625	4590	4530	4495	4607	4512	3940	1365	5000	2830	5	1	78803016	3708	34.60	0.63	12	0.75	136.00	7448.00	9380	20230803	-49.84	2285	20230428	105.91	7090	-33.64	20240124	3930	19.72	20240117	9380	-49.84	20230803	2335	101.50	20230508	1.95	N	000680	5000	3940 억	678150	N	N	15	N	N
124	20240508	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	65	2	1.42	1796227560	389635	60.23	4580	4655	4535	5930	3200	4565	4610.03	0.86	-6600	4685	4625	4590	4530	4495	4607	4512	3940	1365	5000	2830	5	1	78803016	3649	34.04	0.62	12	0.49	136.00	7448.00	9380	20230803	-50.64	2285	20230428	102.63	7090	-34.70	20240124	3930	17.81	20240117	9380	-50.64	20230803	2335	98.29	20230508	1.95	N	000680	5000	3940 억	678150	N	N	15	N	N
125	20240508	130107	57	100.00	KOSPI	유통업	N	N	N	N	N	4620	55	2	1.20	1632548015	354206	54.75	4580	4655	4535	5930	3200	4565	4609.04	0.86	-8722	4685	4625	4590	4530	4495	4607	4512	3940	1365	5000	2830	5	1	78803016	3641	33.97	0.62	12	0.45	136.00	7448.00	9380	20230803	-50.75	2285	20230428	102.19	7090	-34.84	20240124	3930	17.56	20240117	9380	-50.75	20230803	2335	97.86	20230508	1.95	N	000680	5000	3940 억	678150	N	N	15	N	N
126	20240508	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4640	75	2	1.64	1340400300	291126	45.00	4580	4655	4535	5930	3200	4565	4604.19	0.86	11057	4685	4625	4590	4530	4495	4607	4512	3940	1365	5000	2830	5	1	78803016	3656	34.12	0.62	12	0.37	136.00	7448.00	9380	20230803	-50.53	2285	20230428	103.06	7090	-34.56	20240124	3930	18.07	20240117	9380	-50.53	20230803	2335	98.72	20230508	1.95	N	000680	5000	3940 억	678150	N	N	15	N	N
127	20240508	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4620	55	2	1.20	1134218745	246575	38.11	4580	4655	4535	5930	3200	4565	4599.89	0.86	13690	4685	4625	4590	4530	4495	4607	4512	3940	1365	5000	2830	5	1	78803016	3641	33.97	0.62	12	0.31	136.00	7448.00	9380	20230803	-50.75	2285	20230428	102.19	7090	-34.84	20240124	3930	17.56	20240117	9380	-50.75	20230803	2335	97.86	20230508	1.95	N	000680	5000	3940 억	678150	N	N	15	N	N
128	20240508	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4605	40	2	0.88	895552245	194775	30.11	4580	4655	4535	5930	3200	4565	4597.88	0.86	10573	4685	4625	4590	4530	4495	4607	4512	3940	1365	5000	2830	5	1	78803016	3629	33.86	0.62	12	0.25	136.00	7448.00	9380	20230803	-50.91	2285	20230428	101.53	7090	-35.05	20240124	3930	17.18	20240117	9380	-50.91	20230803	2335	97.22	20230508	1.95	N	000680	5000	3940 억	678150	N	N	15	N	N
129	20240508	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	-10	5	-0.22	72386635	15836	2.45	4580	4590	4555	5930	3200	4565	4571.02	0.86	-13180	4685	4625	4590	4530	4495	4607	4512	3940	1365	5000	2830	5	1	78803016	3589	33.49	0.61	12	0.02	136.00	7448.00	9380	20230803	-51.44	2285	20230428	99.34	7090	-35.75	20240124	3930	15.90	20240117	9380	-51.44	20230803	2335	95.07	20230508	1.95	N	000680	5000	3940 억	678150	N	N	15	N	N
130	20240503	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-65	5	-1.40	2386161265	519021	60.38	4670	4680	4565	6030	3250	4640	4597.52	0.85	29779	4850	4745	4680	4575	4510	4712	4542	3940	1390	5000	2870	5	1	78803016	3605	33.64	0.61	12	0.66	136.00	7448.00	9380	20230803	-51.23	2280	20230426	100.66	7090	-35.47	20240124	3930	16.41	20240117	9380	-51.23	20230803	2310	98.05	20230504	1.92	N	000680	5000	3940 억	673445	N	N	17	N	N
131	20240503	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4605	-35	5	-0.75	2071943305	450457	52.40	4670	4680	4565	6030	3250	4640	4599.65	0.85	28041	4850	4745	4680	4575	4510	4712	4542	3940	1390	5000	2870	5	1	78803016	3629	33.86	0.62	12	0.57	136.00	7448.00	9380	20230803	-50.91	2280	20230426	101.97	7090	-35.05	20240124	3930	17.18	20240117	9380	-50.91	20230803	2310	99.35	20230504	1.92	N	000680	5000	3940 억	673445	N	N	98	N	N
132	20240503	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4585	-55	5	-1.19	1817884245	395166	45.97	4670	4680	4565	6030	3250	4640	4600.31	0.85	17996	4850	4745	4680	4575	4510	4712	4542	3940	1390	5000	2870	5	1	78803016	3613	33.71	0.62	12	0.50	136.00	7448.00	9380	20230803	-51.12	2280	20230426	101.10	7090	-35.33	20240124	3930	16.67	20240117	9380	-51.12	20230803	2310	98.48	20230504	1.92	N	000680	5000	3940 억	673445	N	N	98	N	N
133	20240503	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4585	-55	5	-1.19	1629172295	354033	41.19	4670	4680	4565	6030	3250	4640	4601.75	0.85	19670	4850	4745	4680	4575	4510	4712	4542	3940	1390	5000	2870	5	1	78803016	3613	33.71	0.62	12	0.45	136.00	7448.00	9380	20230803	-51.12	2280	20230426	101.10	7090	-35.33	20240124	3930	16.67	20240117	9380	-51.12	20230803	2310	98.48	20230504	1.92	N	000680	5000	3940 억	673445	N	N	98	N	N
134	20240503	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4580	-60	5	-1.29	1402855235	304559	35.43	4670	4680	4565	6030	3250	4640	4606.19	0.85	17591	4850	4745	4680	4575	4510	4712	4542	3940	1390	5000	2870	5	1	78803016	3609	33.68	0.61	12	0.39	136.00	7448.00	9380	20230803	-51.17	2280	20230426	100.88	7090	-35.40	20240124	3930	16.54	20240117	9380	-51.17	20230803	2310	98.27	20230504	1.92	N	000680	5000	3940 억	673445	N	N	98	N	N
135	20240503	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-65	5	-1.40	1223663200	265448	30.88	4670	4680	4565	6030	3250	4640	4609.80	0.85	26820	4850	4745	4680	4575	4510	4712	4542	3940	1390	5000	2870	5	1	78803016	3605	33.64	0.61	12	0.34	136.00	7448.00	9380	20230803	-51.23	2280	20230426	100.66	7090	-35.47	20240124	3930	16.41	20240117	9380	-51.23	20230803	2310	98.05	20230504	1.92	N	000680	5000	3940 억	673445	N	N	98	N	N
136	20240503	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4605	-35	5	-0.75	837925745	181447	21.11	4670	4680	4565	6030	3250	4640	4618.02	0.85	36924	4850	4745	4680	4575	4510	4712	4542	3940	1390	5000	2870	5	1	78803016	3629	33.86	0.62	12	0.23	136.00	7448.00	9380	20230803	-50.91	2280	20230426	101.97	7090	-35.05	20240124	3930	17.18	20240117	9380	-50.91	20230803	2310	99.35	20230504	1.92	N	000680	5000	3940 억	673445	N	N	98	N	N
137	20240503	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4655	15	2	0.32	53894745	11543	1.34	4670	4675	4655	6030	3250	4640	4669.04	0.85	-1861	4850	4745	4680	4575	4510	4712	4542	3940	1390	5000	2870	5	1	78803016	3668	34.23	0.62	12	0.01	136.00	7448.00	9380	20230803	-50.37	2280	20230426	104.17	7090	-34.34	20240124	3930	18.45	20240117	9380	-50.37	20230803	2310	101.52	20230504	1.92	N	000680	5000	3940 억	673445	N	N	98	N	N
138	20240502	160108	57	100.00	KOSPI	유통업	N	N	N	N	N	4640	-90	5	-1.90	3901590895	835085	27.98	4675	4785	4615	6140	3315	4730	4672.18	0.73	90849	5116	4922	4826	4632	4536	4875	4585	3940	1410	5000	2930	5	1	78803016	3656	34.12	0.62	12	1.06	136.00	7448.00	9380	20230803	-50.53	2275	20230425	103.96	7090	-34.56	20240124	3930	18.07	20240117	9380	-50.53	20230803	2305	101.30	20230502	1.95	N	000680	5000	3940 억	577887	N	N	98	N	N
139	20240502	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	4655	-75	5	-1.59	3440611195	735686	24.65	4675	4785	4615	6140	3315	4730	4676.74	0.73	82442	5116	4922	4826	4632	4536	4875	4585	3940	1410	5000	2930	5	1	78803016	3668	34.23	0.62	12	0.93	136.00	7448.00	9380	20230803	-50.37	2275	20230425	104.62	7090	-34.34	20240124	3930	18.45	20240117	9380	-50.37	20230803	2305	101.95	20230502	1.95	N	000680	5000	3940 억	577887	N	N	8	N	N
140	20240502	140108	57	100.00	KOSPI	유통업	N	N	N	N	N	4705	-25	5	-0.53	2940690730	628652	21.06	4675	4785	4615	6140	3315	4730	4677.77	0.73	60110	5116	4922	4826	4632	4536	4875	4585	3940	1410	5000	2930	5	1	78803016	3708	34.60	0.63	12	0.80	136.00	7448.00	9380	20230803	-49.84	2275	20230425	106.81	7090	-33.64	20240124	3930	19.72	20240117	9380	-49.84	20230803	2305	104.12	20230502	1.95	N	000680	5000	3940 억	577887	N	N	8	N	N
141	20240502	130108	57	100.00	KOSPI	유통업	N	N	N	N	N	4695	-35	5	-0.74	2685505050	574090	19.23	4675	4785	4615	6140	3315	4730	4677.84	0.73	46961	5116	4922	4826	4632	4536	4875	4585	3940	1410	5000	2930	5	1	78803016	3700	34.52	0.63	12	0.73	136.00	7448.00	9380	20230803	-49.95	2275	20230425	106.37	7090	-33.78	20240124	3930	19.47	20240117	9380	-49.95	20230803	2305	103.69	20230502	1.95	N	000680	5000	3940 억	577887	N	N	8	N	N
142	20240502	120108	57	100.00	KOSPI	유통업	N	N	N	N	N	4660	-70	5	-1.48	2402416160	513347	17.20	4675	4785	4615	6140	3315	4730	4679.90	0.73	41165	5116	4922	4826	4632	4536	4875	4585	3940	1410	5000	2930	5	1	78803016	3672	34.26	0.63	12	0.65	136.00	7448.00	9380	20230803	-50.32	2275	20230425	104.84	7090	-34.27	20240124	3930	18.58	20240117	9380	-50.32	20230803	2305	102.17	20230502	1.95	N	000680	5000	3940 억	577887	N	N	8	N	N
143	20240502	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	4670	-60	5	-1.27	2049351885	437627	14.66	4675	4785	4615	6140	3315	4730	4682.87	0.73	32008	5116	4922	4826	4632	4536	4875	4585	3940	1410	5000	2930	5	1	78803016	3680	34.34	0.63	12	0.56	136.00	7448.00	9380	20230803	-50.21	2275	20230425	105.27	7090	-34.13	20240124	3930	18.83	20240117	9380	-50.21	20230803	2305	102.60	20230502	1.95	N	000680	5000	3940 억	577887	N	N	8	N	N
144	20240502	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4680	-50	5	-1.06	1626854550	347642	11.65	4675	4785	4615	6140	3315	4730	4679.68	0.73	44990	5116	4922	4826	4632	4536	4875	4585	3940	1410	5000	2930	5	1	78803016	3688	34.41	0.63	12	0.44	136.00	7448.00	9380	20230803	-50.11	2275	20230425	105.71	7090	-33.99	20240124	3930	19.08	20240117	9380	-50.11	20230803	2305	103.04	20230502	1.95	N	000680	5000	3940 억	577887	N	N	8	N	N
145	20240502	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	-100	5	-2.11	150056600	32200	1.08	4675	4675	4615	6140	3315	4730	4660.03	0.73	-13491	5116	4922	4826	4632	4536	4875	4585	3940	1410	5000	2930	5	1	78803016	3649	34.04	0.62	12	0.04	136.00	7448.00	9380	20230803	-50.64	2275	20230425	103.52	7090	-34.70	20240124	3930	17.81	20240117	9380	-50.64	20230803	2305	100.87	20230502	1.95	N	000680	5000	3940 억	577887	N	N	8	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History