KissMeData/003010/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

60 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	20240628	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	20	2	0.36	436457070	78679	57.55	5550	5580	5510	7180	3880	5530	5547.31	2.79	25163	5703	5616	5573	5486	5443	5595	5465	64	1650	500	4090	10	1	12712747	706	9.54	0.57	12	0.62	582.00	9678.00	6640	20230626	-16.42	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.75	N	003010	500	63 억	354085	N	N	12	N	N
3	20240628	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	10	2	0.18	351662790	63405	46.38	5550	5580	5510	7180	3880	5530	5546.29	2.79	21138	5703	5616	5573	5486	5443	5595	5465	64	1650	500	4090	10	1	12712747	704	9.52	0.57	12	0.50	582.00	9678.00	6640	20230626	-16.57	5060	20230726	9.49	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5060	9.49	20230726	6.75	N	003010	500	63 억	354085	N	N	14	N	N
4	20240628	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	20	2	0.36	311605390	56173	41.09	5550	5580	5510	7180	3880	5530	5547.24	2.79	19521	5703	5616	5573	5486	5443	5595	5465	64	1650	500	4090	10	1	12712747	706	9.54	0.57	12	0.44	582.00	9678.00	6640	20230626	-16.42	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.75	N	003010	500	63 억	354085	N	N	14	N	N
5	20240628	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	10	2	0.18	276212840	49793	36.42	5550	5580	5510	7180	3880	5530	5547.22	2.79	18505	5703	5616	5573	5486	5443	5595	5465	64	1650	500	4090	10	1	12712747	704	9.52	0.57	12	0.39	582.00	9678.00	6640	20230626	-16.57	5060	20230726	9.49	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5060	9.49	20230726	6.75	N	003010	500	63 억	354085	N	N	14	N	N
6	20240628	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	30	2	0.54	261529720	47146	34.49	5550	5580	5510	7180	3880	5530	5547.23	2.79	17675	5703	5616	5573	5486	5443	5595	5465	64	1650	500	4090	10	1	12712747	707	9.55	0.57	12	0.37	582.00	9678.00	6640	20230626	-16.27	5060	20230726	9.88	6500	-14.46	20240607	5270	5.50	20240531	6550	-15.11	20231215	5060	9.88	20230726	6.75	N	003010	500	63 억	354085	N	N	14	N	N
7	20240628	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	20	2	0.36	195431730	35216	25.76	5550	5580	5510	7180	3880	5530	5549.52	2.79	15157	5703	5616	5573	5486	5443	5595	5465	64	1650	500	4090	10	1	12712747	706	9.54	0.57	12	0.28	582.00	9678.00	6640	20230626	-16.42	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.75	N	003010	500	63 억	354085	N	N	14	N	N
8	20240628	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	0	3	0.00	155542600	28032	20.50	5550	5580	5510	7180	3880	5530	5548.75	2.79	13620	5703	5616	5573	5486	5443	5595	5465	64	1650	500	4090	10	1	12712747	703	9.50	0.57	12	0.22	582.00	9678.00	6640	20230626	-16.72	5060	20230726	9.29	6500	-14.92	20240607	5270	4.93	20240531	6550	-15.57	20231215	5060	9.29	20230726	6.75	N	003010	500	63 억	354085	N	N	14	N	N
9	20240628	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	10	2	0.18	4694130	847	0.62	5550	5550	5540	7180	3880	5530	5542.07	2.79	378	5703	5616	5573	5486	5443	5595	5465	64	1650	500	4090	10	1	12712747	704	9.52	0.57	12	0.01	582.00	9678.00	6640	20230626	-16.57	5060	20230726	9.49	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5060	9.49	20230726	6.75	N	003010	500	63 억	354085	N	N	14	N	N
10	20240627	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	-120	5	-2.12	756012060	135648	156.59	5640	5660	5530	7340	3960	5650	5573.35	2.83	-4984	5716	5682	5646	5612	5576	5700	5630	64	1690	500	4180	10	1	12712747	703	9.50	0.57	12	1.07	582.00	9678.00	6640	20230626	-16.72	5060	20230726	9.29	6500	-14.92	20240607	5270	4.93	20240531	6550	-15.57	20231215	5060	9.29	20230726	6.75	N	003010	500	63 억	359370	N	N	14	N	N
11	20240627	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-100	5	-1.77	690462830	123804	142.92	5640	5660	5530	7340	3960	5650	5577.06	2.83	-7522	5716	5682	5646	5612	5576	5700	5630	64	1690	500	4180	10	1	12712747	706	9.54	0.57	12	0.97	582.00	9678.00	6640	20230626	-16.42	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.75	N	003010	500	63 억	359370	N	N	16	N	N
12	20240627	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-100	5	-1.77	615092180	110254	127.27	5640	5660	5530	7340	3960	5650	5578.86	2.83	-4377	5716	5682	5646	5612	5576	5700	5630	64	1690	500	4180	10	1	12712747	706	9.54	0.57	12	0.87	582.00	9678.00	6640	20230626	-16.42	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.75	N	003010	500	63 억	359370	N	N	16	N	N
13	20240627	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-90	5	-1.59	541472220	97007	111.98	5640	5660	5530	7340	3960	5650	5581.79	2.83	-2500	5716	5682	5646	5612	5576	5700	5630	64	1690	500	4180	10	1	12712747	707	9.55	0.57	12	0.76	582.00	9678.00	6640	20230626	-16.27	5060	20230726	9.88	6500	-14.46	20240607	5270	5.50	20240531	6550	-15.11	20231215	5060	9.88	20230726	6.75	N	003010	500	63 억	359370	N	N	16	N	N
14	20240627	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-90	5	-1.59	398662790	71276	82.28	5640	5660	5550	7340	3960	5650	5593.23	2.83	-5956	5716	5682	5646	5612	5576	5700	5630	64	1690	500	4180	10	1	12712747	707	9.55	0.57	12	0.56	582.00	9678.00	6640	20230626	-16.27	5060	20230726	9.88	6500	-14.46	20240607	5270	5.50	20240531	6550	-15.11	20231215	5060	9.88	20230726	6.75	N	003010	500	63 억	359370	N	N	16	N	N
15	20240627	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-100	5	-1.77	344452630	61522	71.02	5640	5660	5550	7340	3960	5650	5598.85	2.83	-5053	5716	5682	5646	5612	5576	5700	5630	64	1690	500	4180	10	1	12712747	706	9.54	0.57	12	0.48	582.00	9678.00	6640	20230626	-16.42	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.75	N	003010	500	63 억	359370	N	N	16	N	N
16	20240627	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-50	5	-0.88	151104150	26873	31.02	5640	5660	5600	7340	3960	5650	5622.90	2.83	-821	5716	5682	5646	5612	5576	5700	5630	64	1690	500	4180	10	1	12712747	712	9.62	0.58	12	0.21	582.00	9678.00	6640	20230626	-15.66	5060	20230726	10.67	6500	-13.85	20240607	5270	6.26	20240531	6550	-14.50	20231215	5060	10.67	20230726	6.75	N	003010	500	63 억	359370	N	N	16	N	N
17	20240627	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-30	5	-0.53	9767630	1733	2.00	5640	5650	5620	7340	3960	5650	5636.26	2.83	-844	5716	5682	5646	5612	5576	5700	5630	64	1690	500	4180	10	1	12712747	714	9.66	0.58	12	0.01	582.00	9678.00	6640	20230626	-15.36	5060	20230726	11.07	6500	-13.54	20240607	5270	6.64	20240531	6550	-14.20	20231215	5060	11.07	20230726	6.75	N	003010	500	63 억	359370	N	N	16	N	N
18	20240626	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	10	2	0.18	474582280	84195	41.48	5620	5680	5610	7330	3950	5640	5636.46	2.86	-3654	5780	5710	5630	5560	5480	5745	5595	64	1690	500	4170	10	1	12712747	718	9.71	0.58	12	0.66	582.00	9678.00	6660	20230620	-15.17	5060	20230726	11.66	6500	-13.08	20240607	5270	7.21	20240531	6640	-14.91	20230626	5060	11.66	20230726	6.84	N	003010	500	63 억	363553	N	N	16	N	N
19	20240626	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-10	5	-0.18	425845200	75556	37.22	5620	5680	5610	7330	3950	5640	5636.15	2.86	-3783	5780	5710	5630	5560	5480	5745	5595	64	1690	500	4170	10	1	12712747	716	9.67	0.58	12	0.59	582.00	9678.00	6660	20230620	-15.47	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6640	-15.21	20230626	5060	11.26	20230726	6.84	N	003010	500	63 억	363553	N	N	18	N	N
20	20240626	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-20	5	-0.35	351070470	62267	30.67	5620	5680	5610	7330	3950	5640	5638.14	2.86	-4879	5780	5710	5630	5560	5480	5745	5595	64	1690	500	4170	10	1	12712747	714	9.66	0.58	12	0.49	582.00	9678.00	6660	20230620	-15.62	5060	20230726	11.07	6500	-13.54	20240607	5270	6.64	20240531	6640	-15.36	20230626	5060	11.07	20230726	6.84	N	003010	500	63 억	363553	N	N	18	N	N
21	20240626	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-10	5	-0.18	306113900	54283	26.74	5620	5680	5610	7330	3950	5640	5639.22	2.86	-5007	5780	5710	5630	5560	5480	5745	5595	64	1690	500	4170	10	1	12712747	716	9.67	0.58	12	0.43	582.00	9678.00	6660	20230620	-15.47	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6640	-15.21	20230626	5060	11.26	20230726	6.84	N	003010	500	63 억	363553	N	N	18	N	N
22	20240626	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	0	3	0.00	236567940	41959	20.67	5620	5680	5610	7330	3950	5640	5638.07	2.86	-2935	5780	5710	5630	5560	5480	5745	5595	64	1690	500	4170	10	1	12712747	717	9.69	0.58	12	0.33	582.00	9678.00	6660	20230620	-15.32	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6640	-15.06	20230626	5060	11.46	20230726	6.84	N	003010	500	63 억	363553	N	N	18	N	N
23	20240626	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-10	5	-0.18	198647910	35225	17.35	5620	5680	5610	7330	3950	5640	5639.40	2.86	-2950	5780	5710	5630	5560	5480	5745	5595	64	1690	500	4170	10	1	12712747	716	9.67	0.58	12	0.28	582.00	9678.00	6660	20230620	-15.47	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6640	-15.21	20230626	5060	11.26	20230726	6.84	N	003010	500	63 억	363553	N	N	18	N	N
24	20240626	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-10	5	-0.18	160279220	28403	13.99	5620	5680	5610	7330	3950	5640	5643.05	2.86	-3384	5780	5710	5630	5560	5480	5745	5595	64	1690	500	4170	10	1	12712747	716	9.67	0.58	12	0.22	582.00	9678.00	6660	20230620	-15.47	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6640	-15.21	20230626	5060	11.26	20230726	6.84	N	003010	500	63 억	363553	N	N	18	N	N
25	20240626	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-20	5	-0.35	33063820	5882	2.90	5620	5640	5620	7330	3950	5640	5620.87	2.86	478	5780	5710	5630	5560	5480	5745	5595	64	1690	500	4170	10	1	12712747	714	9.66	0.58	12	0.05	582.00	9678.00	6660	20230620	-15.62	5060	20230726	11.07	6500	-13.54	20240607	5270	6.64	20240531	6640	-15.36	20230626	5060	11.07	20230726	6.84	N	003010	500	63 억	363553	N	N	18	N	N
26	20240625	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-10	5	-0.18	1136234360	202783	124.04	5630	5700	5550	7340	3960	5650	5603.10	2.34	62859	5816	5732	5676	5592	5536	5705	5565	64	1690	500	4180	10	1	12712747	717	9.69	0.58	12	1.60	582.00	9678.00	6690	20230619	-15.70	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6640	-15.06	20230626	5060	11.46	20230726	6.99	N	003010	500	63 억	298061	N	N	18	N	N
27	20240625	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-10	5	-0.18	1071005090	191199	116.95	5630	5700	5550	7340	3960	5650	5601.43	2.34	60658	5816	5732	5676	5592	5536	5705	5565	64	1690	500	4180	10	1	12712747	717	9.69	0.58	12	1.50	582.00	9678.00	6690	20230619	-15.70	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6640	-15.06	20230626	5060	11.46	20230726	6.99	N	003010	500	63 억	298061	N	N	15	N	N
28	20240625	140141	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-20	5	-0.35	872495080	155881	95.35	5630	5700	5550	7340	3960	5650	5597.07	2.34	40592	5816	5732	5676	5592	5536	5705	5565	64	1690	500	4180	10	1	12712747	716	9.67	0.58	12	1.23	582.00	9678.00	6690	20230619	-15.84	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6640	-15.21	20230626	5060	11.26	20230726	6.99	N	003010	500	63 억	298061	N	N	15	N	N
29	20240625	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-20	5	-0.35	803392550	143590	87.83	5630	5700	5550	7340	3960	5650	5594.91	2.34	34399	5816	5732	5676	5592	5536	5705	5565	64	1690	500	4180	10	1	12712747	716	9.67	0.58	12	1.13	582.00	9678.00	6690	20230619	-15.84	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6640	-15.21	20230626	5060	11.26	20230726	6.99	N	003010	500	63 억	298061	N	N	15	N	N
30	20240625	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-50	5	-0.88	579959690	103602	63.37	5630	5700	5550	7340	3960	5650	5597.78	2.34	18107	5816	5732	5676	5592	5536	5705	5565	64	1690	500	4180	10	1	12712747	712	9.62	0.58	12	0.81	582.00	9678.00	6690	20230619	-16.29	5060	20230726	10.67	6500	-13.85	20240607	5270	6.26	20240531	6640	-15.66	20230626	5060	10.67	20230726	6.99	N	003010	500	63 억	298061	N	N	15	N	N
31	20240625	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-50	5	-0.88	521617430	93174	56.99	5630	5700	5550	7340	3960	5650	5598.12	2.34	13939	5816	5732	5676	5592	5536	5705	5565	64	1690	500	4180	10	1	12712747	712	9.62	0.58	12	0.73	582.00	9678.00	6690	20230619	-16.29	5060	20230726	10.67	6500	-13.85	20240607	5270	6.26	20240531	6640	-15.66	20230626	5060	10.67	20230726	6.99	N	003010	500	63 억	298061	N	N	15	N	N
32	20240625	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-60	5	-1.06	407057530	72668	44.45	5630	5700	5550	7340	3960	5650	5601.37	2.34	5842	5816	5732	5676	5592	5536	5705	5565	64	1690	500	4180	10	1	12712747	711	9.60	0.58	12	0.57	582.00	9678.00	6690	20230619	-16.44	5060	20230726	10.47	6500	-14.00	20240607	5270	6.07	20240531	6640	-15.81	20230626	5060	10.47	20230726	6.99	N	003010	500	63 억	298061	N	N	15	N	N
33	20240625	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-20	5	-0.35	20410090	3623	2.22	5630	5670	5630	7340	3960	5650	5631.71	2.34	568	5816	5732	5676	5592	5536	5705	5565	64	1690	500	4180	10	1	12712747	716	9.67	0.58	12	0.03	582.00	9678.00	6690	20230619	-15.84	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6640	-15.21	20230626	5060	11.26	20230726	6.99	N	003010	500	63 억	298061	N	N	15	N	N
34	20240624	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	914841670	161175	71.16	5660	5760	5620	7340	3960	5650	5676.30	2.47	-14020	5863	5756	5703	5596	5543	5730	5570	64	1690	500	4180	10	1	12712747	718	9.71	0.58	12	1.27	582.00	9678.00	6690	20230619	-15.55	5060	20230726	11.66	6500	-13.08	20240607	5270	7.21	20240531	6640	-14.91	20230626	5060	11.66	20230726	7.24	N	003010	500	63 억	313978	N	N	15	N	N
35	20240624	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	20	2	0.35	829349090	146043	64.48	5660	5760	5620	7340	3960	5650	5678.91	2.47	-17817	5863	5756	5703	5596	5543	5730	5570	64	1690	500	4180	10	1	12712747	721	9.74	0.59	12	1.15	582.00	9678.00	6690	20230619	-15.25	5060	20230726	12.06	6500	-12.77	20240607	5270	7.59	20240531	6640	-14.61	20230626	5060	12.06	20230726	7.24	N	003010	500	63 억	313978	N	N	12	N	N
36	20240624	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	675295260	118924	52.51	5660	5760	5620	7340	3960	5650	5678.51	2.47	-16812	5863	5756	5703	5596	5543	5730	5570	64	1690	500	4180	10	1	12712747	718	9.71	0.58	12	0.94	582.00	9678.00	6690	20230619	-15.55	5060	20230726	11.66	6500	-13.08	20240607	5270	7.21	20240531	6640	-14.91	20230626	5060	11.66	20230726	7.24	N	003010	500	63 억	313978	N	N	12	N	N
37	20240624	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	40	2	0.71	606165200	106696	47.11	5660	5760	5620	7340	3960	5650	5681.40	2.47	-12390	5863	5756	5703	5596	5543	5730	5570	64	1690	500	4180	10	1	12712747	723	9.78	0.59	12	0.84	582.00	9678.00	6690	20230619	-14.95	5060	20230726	12.45	6500	-12.46	20240607	5270	7.97	20240531	6640	-14.31	20230626	5060	12.45	20230726	7.24	N	003010	500	63 억	313978	N	N	12	N	N
38	20240624	120140	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	70	2	1.24	521033720	91770	40.52	5660	5760	5620	7340	3960	5650	5677.77	2.47	-8108	5863	5756	5703	5596	5543	5730	5570	64	1690	500	4180	10	1	12712747	727	9.83	0.59	12	0.72	582.00	9678.00	6690	20230619	-14.50	5060	20230726	13.04	6500	-12.00	20240607	5270	8.54	20240531	6640	-13.86	20230626	5060	13.04	20230726	7.24	N	003010	500	63 억	313978	N	N	12	N	N
39	20240624	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-10	5	-0.18	442898910	78013	34.44	5660	5760	5620	7340	3960	5650	5677.44	2.47	-4304	5863	5756	5703	5596	5543	5730	5570	64	1690	500	4180	10	1	12712747	717	9.69	0.58	12	0.61	582.00	9678.00	6690	20230619	-15.70	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6640	-15.06	20230626	5060	11.46	20230726	7.24	N	003010	500	63 억	313978	N	N	12	N	N
40	20240624	100140	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	60	2	1.06	290198520	51021	22.53	5660	5760	5630	7340	3960	5650	5688.24	2.47	-2110	5863	5756	5703	5596	5543	5730	5570	64	1690	500	4180	10	1	12712747	726	9.81	0.59	12	0.40	582.00	9678.00	6690	20230619	-14.65	5060	20230726	12.85	6500	-12.15	20240607	5270	8.35	20240531	6640	-14.01	20230626	5060	12.85	20230726	7.24	N	003010	500	63 억	313978	N	N	12	N	N
41	20240624	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	10	2	0.18	30447360	5377	2.37	5660	5670	5650	7340	3960	5650	5663.97	2.47	-643	5863	5756	5703	5596	5543	5730	5570	64	1690	500	4180	10	1	12712747	720	9.73	0.58	12	0.04	582.00	9678.00	6690	20230619	-15.40	5060	20230726	11.86	6500	-12.92	20240607	5270	7.40	20240531	6640	-14.76	20230626	5060	11.86	20230726	7.24	N	003010	500	63 억	313978	N	N	12	N	N
42	20240621	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-140	5	-2.42	1248476910	218743	87.16	5790	5810	5650	7520	4060	5790	5707.70	2.34	16718	5883	5836	5763	5716	5643	5860	5740	64	1730	500	4280	10	1	12712747	718	9.71	0.58	12	1.72	582.00	9678.00	6690	20230619	-15.55	5060	20230726	11.66	6500	-13.08	20240607	5270	7.21	20240531	6640	-14.91	20230626	5060	11.66	20230726	7.14	N	003010	500	63 억	298015	N	N	12	N	N
43	20240621	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-90	5	-1.55	1111127440	194498	77.50	5790	5810	5660	7520	4060	5790	5712.80	2.34	10585	5883	5836	5763	5716	5643	5860	5740	64	1730	500	4280	10	1	12712747	725	9.79	0.59	12	1.53	582.00	9678.00	6690	20230619	-14.80	5060	20230726	12.65	6500	-12.31	20240607	5270	8.16	20240531	6640	-14.16	20230626	5060	12.65	20230726	7.14	N	003010	500	63 억	298015	N	N	12	N	N
44	20240621	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-110	5	-1.90	807809390	141051	56.20	5790	5810	5670	7520	4060	5790	5727.07	2.34	477	5883	5836	5763	5716	5643	5860	5740	64	1730	500	4280	10	1	12712747	722	9.76	0.59	12	1.11	582.00	9678.00	6690	20230619	-15.10	5060	20230726	12.25	6500	-12.62	20240607	5270	7.78	20240531	6640	-14.46	20230626	5060	12.25	20230726	7.14	N	003010	500	63 억	298015	N	N	12	N	N
45	20240621	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-80	5	-1.38	683972090	119311	47.54	5790	5810	5670	7520	4060	5790	5732.68	2.34	3757	5883	5836	5763	5716	5643	5860	5740	64	1730	500	4280	10	1	12712747	726	9.81	0.59	12	0.94	582.00	9678.00	6690	20230619	-14.65	5060	20230726	12.85	6500	-12.15	20240607	5270	8.35	20240531	6640	-14.01	20230626	5060	12.85	20230726	7.14	N	003010	500	63 억	298015	N	N	12	N	N
46	20240621	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-90	5	-1.55	599436340	104486	41.63	5790	5810	5670	7520	4060	5790	5737.00	2.34	-2126	5883	5836	5763	5716	5643	5860	5740	64	1730	500	4280	10	1	12712747	725	9.79	0.59	12	0.82	582.00	9678.00	6690	20230619	-14.80	5060	20230726	12.65	6500	-12.31	20240607	5270	8.16	20240531	6640	-14.16	20230626	5060	12.65	20230726	7.14	N	003010	500	63 억	298015	N	N	12	N	N
47	20240621	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-40	5	-0.69	454148940	79076	31.51	5790	5810	5670	7520	4060	5790	5743.20	2.34	-4773	5883	5836	5763	5716	5643	5860	5740	64	1730	500	4280	10	1	12712747	731	9.88	0.59	12	0.62	582.00	9678.00	6690	20230619	-14.05	5060	20230726	13.64	6500	-11.54	20240607	5270	9.11	20240531	6640	-13.40	20230626	5060	13.64	20230726	7.14	N	003010	500	63 억	298015	N	N	12	N	N
48	20240621	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-50	5	-0.86	338081070	58976	23.50	5790	5810	5670	7520	4060	5790	5732.52	2.34	-3913	5883	5836	5763	5716	5643	5860	5740	64	1730	500	4280	10	1	12712747	730	9.86	0.59	12	0.46	582.00	9678.00	6690	20230619	-14.20	5060	20230726	13.44	6500	-11.69	20240607	5270	8.92	20240531	6640	-13.55	20230626	5060	13.44	20230726	7.14	N	003010	500	63 억	298015	N	N	12	N	N
49	20240621	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-20	5	-0.35	75143010	12980	5.17	5790	5810	5750	7520	4060	5790	5789.14	2.34	-742	5883	5836	5763	5716	5643	5860	5740	64	1730	500	4280	10	1	12712747	734	9.91	0.60	12	0.10	582.00	9678.00	6690	20230619	-13.75	5060	20230726	14.03	6500	-11.23	20240607	5270	9.49	20240531	6640	-13.10	20230626	5060	14.03	20230726	7.14	N	003010	500	63 억	298015	N	N	12	N	N
50	20240620	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	50	2	0.87	1416012260	245979	45.26	5700	5810	5690	7460	4020	5740	5756.47	2.41	-7945	5966	5852	5736	5622	5506	5910	5680	64	1720	500	4240	10	1	12712747	736	9.95	0.60	12	1.93	582.00	9678.00	6690	20230619	-13.45	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6660	-13.06	20230620	5060	14.43	20230726	7.35	N	003010	500	63 억	306282	N	N	12	N	N
51	20240620	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	30	2	0.52	1253776620	217949	40.11	5700	5810	5690	7460	4020	5740	5752.63	2.41	-5755	5966	5852	5736	5622	5506	5910	5680	64	1720	500	4240	10	1	12712747	734	9.91	0.60	12	1.71	582.00	9678.00	6690	20230619	-13.75	5060	20230726	14.03	6500	-11.23	20240607	5270	9.49	20240531	6660	-13.36	20230620	5060	14.03	20230726	7.35	N	003010	500	63 억	306282	N	N	8	N	N
52	20240620	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	60	2	1.05	1139809250	198164	36.47	5700	5810	5690	7460	4020	5740	5751.86	2.41	-5635	5966	5852	5736	5622	5506	5910	5680	64	1720	500	4240	10	1	12712747	737	9.97	0.60	12	1.56	582.00	9678.00	6690	20230619	-13.30	5060	20230726	14.62	6500	-10.77	20240607	5270	10.06	20240531	6660	-12.91	20230620	5060	14.62	20230726	7.35	N	003010	500	63 억	306282	N	N	8	N	N
53	20240620	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	40	2	0.70	957677130	166701	30.68	5700	5800	5690	7460	4020	5740	5744.89	2.41	-6126	5966	5852	5736	5622	5506	5910	5680	64	1720	500	4240	10	1	12712747	735	9.93	0.60	12	1.31	582.00	9678.00	6690	20230619	-13.60	5060	20230726	14.23	6500	-11.08	20240607	5270	9.68	20240531	6660	-13.21	20230620	5060	14.23	20230726	7.35	N	003010	500	63 억	306282	N	N	8	N	N
54	20240620	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	30	2	0.52	836140680	145618	26.80	5700	5800	5690	7460	4020	5740	5742.02	2.41	-3326	5966	5852	5736	5622	5506	5910	5680	64	1720	500	4240	10	1	12712747	734	9.91	0.60	12	1.15	582.00	9678.00	6690	20230619	-13.75	5060	20230726	14.03	6500	-11.23	20240607	5270	9.49	20240531	6660	-13.36	20230620	5060	14.03	20230726	7.35	N	003010	500	63 억	306282	N	N	8	N	N
55	20240620	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-10	5	-0.17	634427820	110644	20.36	5700	5790	5690	7460	4020	5740	5733.94	2.41	989	5966	5852	5736	5622	5506	5910	5680	64	1720	500	4240	10	1	12712747	728	9.85	0.59	12	0.87	582.00	9678.00	6690	20230619	-14.35	5060	20230726	13.24	6500	-11.85	20240607	5270	8.73	20240531	6660	-13.96	20230620	5060	13.24	20230726	7.35	N	003010	500	63 억	306282	N	N	8	N	N
56	20240620	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	10	2	0.17	401736200	70079	12.90	5700	5790	5690	7460	4020	5740	5732.60	2.41	-1106	5966	5852	5736	5622	5506	5910	5680	64	1720	500	4240	10	1	12712747	731	9.88	0.59	12	0.55	582.00	9678.00	6690	20230619	-14.05	5060	20230726	13.64	6500	-11.54	20240607	5270	9.11	20240531	6660	-13.66	20230620	5060	13.64	20230726	7.35	N	003010	500	63 억	306282	N	N	8	N	N
57	20240620	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	20	2	0.35	55168230	9662	1.78	5700	5760	5690	7460	4020	5740	5709.18	2.41	-382	5966	5852	5736	5622	5506	5910	5680	64	1720	500	4240	10	1	12712747	732	9.90	0.60	12	0.08	582.00	9678.00	6690	20230619	-13.90	5060	20230726	13.83	6500	-11.38	20240607	5270	9.30	20240531	6660	-13.51	20230620	5060	13.83	20230726	7.35	N	003010	500	63 억	306282	N	N	8	N	N
58	20240619	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	100	2	1.77	3071925930	535500	254.14	5640	5850	5620	7330	3950	5640	5736.55	2.70	-33596	5846	5742	5676	5572	5506	5710	5540	64	1690	500	4170	10	1	12712747	730	9.86	0.59	12	4.21	582.00	9678.00	6690	20230619	-14.20	5060	20230726	13.44	6500	-11.69	20240607	5270	8.92	20240531	6690	-14.20	20230619	5060	13.44	20230726	7.45	N	003010	500	63 억	343522	N	N	8	N	N
59	20240619	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	60	2	1.06	2951978810	514533	244.19	5640	5850	5620	7330	3950	5640	5737.20	2.70	-28767	5846	5742	5676	5572	5506	5710	5540	64	1690	500	4170	10	1	12712747	725	9.79	0.59	12	4.05	582.00	9678.00	6690	20230619	-14.80	5060	20230726	12.65	6500	-12.31	20240607	5270	8.16	20240531	6690	-14.80	20230619	5060	12.65	20230726	7.45	N	003010	500	63 억	343522	N	N	8	N	N
60	20240619	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	90	2	1.60	1268631630	222388	105.54	5640	5790	5620	7330	3950	5640	5704.59	2.70	7496	5846	5742	5676	5572	5506	5710	5540	64	1690	500	4170	10	1	12712747	728	9.85	0.59	12	1.75	582.00	9678.00	6690	20230619	-14.35	5060	20230726	13.24	6500	-11.85	20240607	5270	8.73	20240531	6690	-14.35	20230619	5060	13.24	20230726	7.45	N	003010	500	63 억	343522	N	N	8	N	N
61	20240619	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	80	2	1.42	1050457660	184194	87.42	5640	5790	5620	7330	3950	5640	5703.00	2.70	-3164	5846	5742	5676	5572	5506	5710	5540	64	1690	500	4170	10	1	12712747	727	9.83	0.59	12	1.45	582.00	9678.00	6690	20230619	-14.50	5060	20230726	13.04	6500	-12.00	20240607	5270	8.54	20240531	6690	-14.50	20230619	5060	13.04	20230726	7.45	N	003010	500	63 억	343522	N	N	8	N	N
62	20240619	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	100	2	1.77	583039460	102858	48.82	5640	5740	5620	7330	3950	5640	5668.39	2.70	3430	5846	5742	5676	5572	5506	5710	5540	64	1690	500	4170	10	1	12712747	730	9.86	0.59	12	0.81	582.00	9678.00	6690	20230619	-14.20	5060	20230726	13.44	6500	-11.69	20240607	5270	8.92	20240531	6690	-14.20	20230619	5060	13.44	20230726	7.45	N	003010	500	63 억	343522	N	N	8	N	N
63	20240619	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	60	2	1.06	478066250	84401	40.06	5640	5710	5620	7330	3950	5640	5664.22	2.70	4477	5846	5742	5676	5572	5506	5710	5540	64	1690	500	4170	10	1	12712747	725	9.79	0.59	12	0.66	582.00	9678.00	6690	20230619	-14.80	5060	20230726	12.65	6500	-12.31	20240607	5270	8.16	20240531	6690	-14.80	20230619	5060	12.65	20230726	7.45	N	003010	500	63 억	343522	N	N	8	N	N
64	20240619	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	50	2	0.89	320906770	56788	26.95	5640	5710	5620	7330	3950	5640	5650.96	2.70	14063	5846	5742	5676	5572	5506	5710	5540	64	1690	500	4170	10	1	12712747	723	9.78	0.59	12	0.45	582.00	9678.00	6690	20230619	-14.95	5060	20230726	12.45	6500	-12.46	20240607	5270	7.97	20240531	6690	-14.95	20230619	5060	12.45	20230726	7.45	N	003010	500	63 억	343522	N	N	8	N	N
65	20240619	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	0	3	0.00	73884000	13100	6.22	5640	5640	5640	7330	3950	5640	5640.00	2.70	7503	5846	5742	5676	5572	5506	5710	5540	64	1690	500	4170	10	1	12712747	717	9.69	0.58	12	0.10	582.00	9678.00	6690	20230619	-15.70	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6690	-15.70	20230619	5060	11.46	20230726	7.45	N	003010	500	63 억	343522	N	N	8	N	N
66	20240618	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-20	5	-0.35	1180492080	207753	63.45	5670	5780	5610	7350	3970	5660	5682.25	2.76	-7767	5993	5826	5743	5576	5493	5785	5535	64	1690	500	4180	10	1	12712747	717	9.69	0.58	12	1.63	582.00	9678.00	6690	20230619	-15.70	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6690	-15.70	20230619	5060	11.46	20230726	7.40	N	003010	500	63 억	351127	N	N	8	N	N
67	20240618	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-20	5	-0.35	1107482680	194817	59.50	5670	5780	5610	7350	3970	5660	5684.73	2.76	-11405	5993	5826	5743	5576	5493	5785	5535	64	1690	500	4180	10	1	12712747	717	9.69	0.58	12	1.53	582.00	9678.00	6690	20230619	-15.70	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6690	-15.70	20230619	5060	11.46	20230726	7.40	N	003010	500	63 억	351127	N	N	17	N	N
68	20240618	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-10	5	-0.18	903038830	158475	48.40	5670	5780	5630	7350	3970	5660	5698.30	2.76	-14168	5993	5826	5743	5576	5493	5785	5535	64	1690	500	4180	10	1	12712747	718	9.71	0.58	12	1.25	582.00	9678.00	6690	20230619	-15.55	5060	20230726	11.66	6500	-13.08	20240607	5270	7.21	20240531	6690	-15.55	20230619	5060	11.66	20230726	7.40	N	003010	500	63 억	351127	N	N	17	N	N
69	20240618	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	10	2	0.18	756835610	132601	40.50	5670	5780	5650	7350	3970	5660	5707.62	2.76	-10433	5993	5826	5743	5576	5493	5785	5535	64	1690	500	4180	10	1	12712747	721	9.74	0.59	12	1.04	582.00	9678.00	6690	20230619	-15.25	5060	20230726	12.06	6500	-12.77	20240607	5270	7.59	20240531	6690	-15.25	20230619	5060	12.06	20230726	7.40	N	003010	500	63 억	351127	N	N	17	N	N
70	20240618	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	20	2	0.35	701696840	122880	37.53	5670	5780	5650	7350	3970	5660	5710.42	2.76	-7635	5993	5826	5743	5576	5493	5785	5535	64	1690	500	4180	10	1	12712747	722	9.76	0.59	12	0.97	582.00	9678.00	6690	20230619	-15.10	5060	20230726	12.25	6500	-12.62	20240607	5270	7.78	20240531	6690	-15.10	20230619	5060	12.25	20230726	7.40	N	003010	500	63 억	351127	N	N	17	N	N
71	20240618	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	40	2	0.71	588275290	102881	31.42	5670	5780	5660	7350	3970	5660	5718.02	2.76	-5244	5993	5826	5743	5576	5493	5785	5535	64	1690	500	4180	10	1	12712747	725	9.79	0.59	12	0.81	582.00	9678.00	6690	20230619	-14.80	5060	20230726	12.65	6500	-12.31	20240607	5270	8.16	20240531	6690	-14.80	20230619	5060	12.65	20230726	7.40	N	003010	500	63 억	351127	N	N	17	N	N
72	20240618	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	60	2	1.06	279632790	49031	14.97	5670	5740	5660	7350	3970	5660	5703.18	2.76	-1408	5993	5826	5743	5576	5493	5785	5535	64	1690	500	4180	10	1	12712747	727	9.83	0.59	12	0.39	582.00	9678.00	6690	20230619	-14.50	5060	20230726	13.04	6500	-12.00	20240607	5270	8.54	20240531	6690	-14.50	20230619	5060	13.04	20230726	7.40	N	003010	500	63 억	351127	N	N	17	N	N
73	20240618	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	0	3	0.00	19567420	3453	1.05	5670	5690	5660	7350	3970	5660	5666.79	2.76	-153	5993	5826	5743	5576	5493	5785	5535	64	1690	500	4180	10	1	12712747	720	9.73	0.58	12	0.03	582.00	9678.00	6690	20230619	-15.40	5060	20230726	11.86	6500	-12.92	20240607	5270	7.40	20240531	6690	-15.40	20230619	5060	11.86	20230726	7.40	N	003010	500	63 억	351127	N	N	17	N	N
74	20240617	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-110	5	-1.91	1821742880	316685	98.98	5800	5910	5660	7500	4040	5770	5753.11	2.90	-18718	5910	5840	5770	5700	5630	5840	5700	64	1730	500	4260	10	1	12712747	720	9.73	0.58	12	2.49	582.00	9678.00	6690	20230619	-15.40	5060	20230726	11.86	6500	-12.92	20240607	5270	7.40	20240531	6690	-15.40	20230619	5060	11.86	20230726	6.97	N	003010	500	63 억	368757	N	N	17	N	N
75	20240617	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-90	5	-1.56	1690477080	293537	91.74	5800	5910	5670	7500	4040	5770	5758.92	2.90	-18966	5910	5840	5770	5700	5630	5840	5700	64	1730	500	4260	10	1	12712747	722	9.76	0.59	12	2.31	582.00	9678.00	6690	20230619	-15.10	5060	20230726	12.25	6500	-12.62	20240607	5270	7.78	20240531	6690	-15.10	20230619	5060	12.25	20230726	6.97	N	003010	500	63 억	368757	N	N	1	N	N
76	20240617	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-80	5	-1.39	1498753560	259764	81.19	5800	5910	5680	7500	4040	5770	5769.67	2.90	-13491	5910	5840	5770	5700	5630	5840	5700	64	1730	500	4260	10	1	12712747	723	9.78	0.59	12	2.04	582.00	9678.00	6690	20230619	-14.95	5060	20230726	12.45	6500	-12.46	20240607	5270	7.97	20240531	6690	-14.95	20230619	5060	12.45	20230726	6.97	N	003010	500	63 억	368757	N	N	1	N	N
77	20240617	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-70	5	-1.21	1334852440	230958	72.18	5800	5910	5700	7500	4040	5770	5779.71	2.90	-14019	5910	5840	5770	5700	5630	5840	5700	64	1730	500	4260	10	1	12712747	725	9.79	0.59	12	1.82	582.00	9678.00	6690	20230619	-14.80	5060	20230726	12.65	6500	-12.31	20240607	5270	8.16	20240531	6690	-14.80	20230619	5060	12.65	20230726	6.97	N	003010	500	63 억	368757	N	N	1	N	N
78	20240617	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-50	5	-0.87	1149963590	198607	62.07	5800	5910	5710	7500	4040	5770	5790.34	2.90	1756	5910	5840	5770	5700	5630	5840	5700	64	1730	500	4260	10	1	12712747	727	9.83	0.59	12	1.56	582.00	9678.00	6690	20230619	-14.50	5060	20230726	13.04	6500	-12.00	20240607	5270	8.54	20240531	6690	-14.50	20230619	5060	13.04	20230726	6.97	N	003010	500	63 억	368757	N	N	1	N	N
79	20240617	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-20	5	-0.35	1027863900	177320	55.42	5800	5910	5710	7500	4040	5770	5796.95	2.90	5196	5910	5840	5770	5700	5630	5840	5700	64	1730	500	4260	10	1	12712747	731	9.88	0.59	12	1.39	582.00	9678.00	6690	20230619	-14.05	5060	20230726	13.64	6500	-11.54	20240607	5270	9.11	20240531	6690	-14.05	20230619	5060	13.64	20230726	6.97	N	003010	500	63 억	368757	N	N	1	N	N
80	20240617	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	20	2	0.35	855880360	147588	46.13	5800	5910	5710	7500	4040	5770	5799.50	2.90	-4856	5910	5840	5770	5700	5630	5840	5700	64	1730	500	4260	10	1	12712747	736	9.95	0.60	12	1.16	582.00	9678.00	6690	20230619	-13.45	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6690	-13.45	20230619	5060	14.43	20230726	6.97	N	003010	500	63 억	368757	N	N	1	N	N
81	20240617	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	80	2	1.39	228312810	39113	12.22	5800	5910	5800	7500	4040	5770	5840.75	2.90	-3008	5910	5840	5770	5700	5630	5840	5700	64	1730	500	4260	10	1	12712747	744	10.05	0.60	12	0.31	582.00	9678.00	6690	20230619	-12.56	5060	20230726	15.61	6500	-10.00	20240607	5270	11.01	20240531	6690	-12.56	20230619	5060	15.61	20230726	6.97	N	003010	500	63 억	368757	N	N	1	N	N
82	20240614	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-50	5	-0.86	1737534200	302979	57.55	5770	5840	5700	7560	4080	5820	5734.46	2.70	25591	6046	5932	5866	5752	5686	5900	5720	64	1740	500	4300	10	1	12712747	734	9.91	0.60	12	2.38	582.00	9678.00	6690	20230619	-13.75	5060	20230726	14.03	6500	-11.23	20240607	5270	9.49	20240531	6690	-13.75	20230619	5060	14.03	20230726	7.51	N	003010	500	63 억	343334	N	N	1	N	N
83	20240614	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-30	5	-0.52	1601296920	279326	53.06	5770	5840	5700	7560	4080	5820	5732.37	2.70	31237	6046	5932	5866	5752	5686	5900	5720	64	1740	500	4300	10	1	12712747	736	9.95	0.60	12	2.20	582.00	9678.00	6690	20230619	-13.45	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6690	-13.45	20230619	5060	14.43	20230726	7.51	N	003010	500	63 억	343334	N	N	201	N	N
84	20240614	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	-90	5	-1.55	1448541290	252718	48.01	5770	5840	5700	7560	4080	5820	5731.46	2.70	35377	6046	5932	5866	5752	5686	5900	5720	64	1740	500	4300	10	1	12712747	728	9.85	0.59	12	1.99	582.00	9678.00	6690	20230619	-14.35	5060	20230726	13.24	6500	-11.85	20240607	5270	8.73	20240531	6690	-14.35	20230619	5060	13.24	20230726	7.51	N	003010	500	63 억	343334	N	N	201	N	N
85	20240614	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-100	5	-1.72	1301190130	226922	43.11	5770	5840	5700	7560	4080	5820	5733.67	2.70	29274	6046	5932	5866	5752	5686	5900	5720	64	1740	500	4300	10	1	12712747	727	9.83	0.59	12	1.78	582.00	9678.00	6690	20230619	-14.50	5060	20230726	13.04	6500	-12.00	20240607	5270	8.54	20240531	6690	-14.50	20230619	5060	13.04	20230726	7.51	N	003010	500	63 억	343334	N	N	201	N	N
86	20240614	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-110	5	-1.89	1154186790	201171	38.21	5770	5840	5700	7560	4080	5820	5736.89	2.70	28656	6046	5932	5866	5752	5686	5900	5720	64	1740	500	4300	10	1	12712747	726	9.81	0.59	12	1.58	582.00	9678.00	6690	20230619	-14.65	5060	20230726	12.85	6500	-12.15	20240607	5270	8.35	20240531	6690	-14.65	20230619	5060	12.85	20230726	7.51	N	003010	500	63 억	343334	N	N	201	N	N
87	20240614	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-80	5	-1.37	1052685570	183410	34.84	5770	5840	5700	7560	4080	5820	5739.04	2.70	28708	6046	5932	5866	5752	5686	5900	5720	64	1740	500	4300	10	1	12712747	730	9.86	0.59	12	1.44	582.00	9678.00	6690	20230619	-14.20	5060	20230726	13.44	6500	-11.69	20240607	5270	8.92	20240531	6690	-14.20	20230619	5060	13.44	20230726	7.51	N	003010	500	63 억	343334	N	N	201	N	N
88	20240614	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-80	5	-1.37	733035310	127610	24.24	5770	5840	5710	7560	4080	5820	5743.68	2.70	21399	6046	5932	5866	5752	5686	5900	5720	64	1740	500	4300	10	1	12712747	730	9.86	0.59	12	1.00	582.00	9678.00	6690	20230619	-14.20	5060	20230726	13.44	6500	-11.69	20240607	5270	8.92	20240531	6690	-14.20	20230619	5060	13.44	20230726	7.51	N	003010	500	63 억	343334	N	N	201	N	N
89	20240614	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-40	5	-0.69	62799520	10869	2.06	5770	5810	5770	7560	4080	5820	5773.11	2.70	-197	6046	5932	5866	5752	5686	5900	5720	64	1740	500	4300	10	1	12712747	735	9.93	0.60	12	0.09	582.00	9678.00	6690	20230619	-13.60	5060	20230726	14.23	6500	-11.08	20240607	5270	9.68	20240531	6690	-13.60	20230619	5060	14.23	20230726	7.51	N	003010	500	63 억	343334	N	N	201	N	N
90	20240613	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	-70	5	-1.19	2985404330	507949	75.76	5850	5980	5800	7650	4130	5890	5877.46	2.46	30746	6170	6030	5930	5790	5690	5980	5740	64	1760	500	4350	10	1	12712747	740	10.00	0.60	12	4.00	582.00	9678.00	6690	20230619	-13.00	5060	20230726	15.02	6500	-10.46	20240607	5270	10.44	20240531	6690	-13.00	20230619	5060	15.02	20230726	6.98	N	003010	500	63 억	312201	N	N	201	N	N
91	20240613	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-40	5	-0.68	2759812650	469272	69.99	5850	5980	5800	7650	4130	5890	5881.02	2.46	22120	6170	6030	5930	5790	5690	5980	5740	64	1760	500	4350	10	1	12712747	744	10.05	0.60	12	3.69	582.00	9678.00	6690	20230619	-12.56	5060	20230726	15.61	6500	-10.00	20240607	5270	11.01	20240531	6690	-12.56	20230619	5060	15.61	20230726	6.98	N	003010	500	63 억	312201	N	N	2	N	N
92	20240613	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-30	5	-0.51	2462353460	418392	62.40	5850	5980	5800	7650	4130	5890	5885.26	2.46	19648	6170	6030	5930	5790	5690	5980	5740	64	1760	500	4350	10	1	12712747	745	10.07	0.61	12	3.29	582.00	9678.00	6690	20230619	-12.41	5060	20230726	15.81	6500	-9.85	20240607	5270	11.20	20240531	6690	-12.41	20230619	5060	15.81	20230726	6.98	N	003010	500	63 억	312201	N	N	2	N	N
93	20240613	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	-20	5	-0.34	2219314860	376925	56.22	5850	5980	5800	7650	4130	5890	5887.94	2.46	19275	6170	6030	5930	5790	5690	5980	5740	64	1760	500	4350	10	1	12712747	746	10.09	0.61	12	2.96	582.00	9678.00	6690	20230619	-12.26	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6690	-12.26	20230619	5060	16.01	20230726	6.98	N	003010	500	63 억	312201	N	N	2	N	N
94	20240613	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-10	5	-0.17	1648289340	279631	41.70	5850	5980	5800	7650	4130	5890	5894.54	2.46	9882	6170	6030	5930	5790	5690	5980	5740	64	1760	500	4350	10	1	12712747	748	10.10	0.61	12	2.20	582.00	9678.00	6690	20230619	-12.11	5060	20230726	16.21	6500	-9.54	20240607	5270	11.57	20240531	6690	-12.11	20230619	5060	16.21	20230726	6.98	N	003010	500	63 억	312201	N	N	2	N	N
95	20240613	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	10	2	0.17	1325766560	224712	33.51	5850	5980	5800	7650	4130	5890	5899.91	2.46	4300	6170	6030	5930	5790	5690	5980	5740	64	1760	500	4350	10	1	12712747	750	10.14	0.61	12	1.77	582.00	9678.00	6690	20230619	-11.81	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6690	-11.81	20230619	5060	16.60	20230726	6.98	N	003010	500	63 억	312201	N	N	2	N	N
96	20240613	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	30	2	0.51	898432600	152482	22.74	5850	5980	5800	7650	4130	5890	5892.08	2.46	5262	6170	6030	5930	5790	5690	5980	5740	64	1760	500	4350	10	1	12712747	753	10.17	0.61	12	1.20	582.00	9678.00	6690	20230619	-11.51	5060	20230726	17.00	6500	-8.92	20240607	5270	12.33	20240531	6690	-11.51	20230619	5060	17.00	20230726	6.98	N	003010	500	63 억	312201	N	N	2	N	N
97	20240613	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-30	5	-0.51	100411640	17131	2.55	5850	5900	5850	7650	4130	5890	5858.82	2.46	5938	6170	6030	5930	5790	5690	5980	5740	64	1760	500	4350	10	1	12712747	745	10.07	0.61	12	0.13	582.00	9678.00	6690	20230619	-12.41	5060	20230726	15.81	6500	-9.85	20240607	5270	11.20	20240531	6690	-12.41	20230619	5060	15.81	20230726	6.98	N	003010	500	63 억	312201	N	N	2	N	N
98	20240612	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-140	5	-2.32	3817061570	644872	20.15	5910	6070	5830	7830	4230	6030	5919.15	1.75	90070	6496	6262	6036	5802	5576	6380	5920	64	1800	500	4460	10	1	12712747	749	10.12	0.61	12	5.07	582.00	9678.00	6690	20230619	-11.96	5060	20230726	16.40	6500	-9.38	20240607	5270	11.76	20240531	6690	-11.96	20230619	5060	16.40	20230726	5.73	N	003010	500	63 억	222005	N	N	2	N	N
99	20240612	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-150	5	-2.49	3537527250	597228	18.66	5910	6070	5830	7830	4230	6030	5923.24	1.75	79689	6496	6262	6036	5802	5576	6380	5920	64	1800	500	4460	10	1	12712747	748	10.10	0.61	12	4.70	582.00	9678.00	6690	20230619	-12.11	5060	20230726	16.21	6500	-9.54	20240607	5270	11.57	20240531	6690	-12.11	20230619	5060	16.21	20230726	5.73	N	003010	500	63 억	222005	N	N	1	N	N
100	20240612	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-140	5	-2.32	3270967340	551840	17.24	5910	6070	5830	7830	4230	6030	5927.38	1.75	75860	6496	6262	6036	5802	5576	6380	5920	64	1800	500	4460	10	1	12712747	749	10.12	0.61	12	4.34	582.00	9678.00	6690	20230619	-11.96	5060	20230726	16.40	6500	-9.38	20240607	5270	11.76	20240531	6690	-11.96	20230619	5060	16.40	20230726	5.73	N	003010	500	63 억	222005	N	N	1	N	N
101	20240612	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	-160	5	-2.65	3076817940	518947	16.21	5910	6070	5830	7830	4230	6030	5928.96	1.75	82877	6496	6262	6036	5802	5576	6380	5920	64	1800	500	4460	10	1	12712747	746	10.09	0.61	12	4.08	582.00	9678.00	6690	20230619	-12.26	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6690	-12.26	20230619	5060	16.01	20230726	5.73	N	003010	500	63 억	222005	N	N	1	N	N
102	20240612	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-140	5	-2.32	2731448190	460016	14.37	5910	6070	5850	7830	4230	6030	5937.72	1.75	72163	6496	6262	6036	5802	5576	6380	5920	64	1800	500	4460	10	1	12712747	749	10.12	0.61	12	3.62	582.00	9678.00	6690	20230619	-11.96	5060	20230726	16.40	6500	-9.38	20240607	5270	11.76	20240531	6690	-11.96	20230619	5060	16.40	20230726	5.73	N	003010	500	63 억	222005	N	N	1	N	N
103	20240612	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5950	-80	5	-1.33	2031297910	341304	10.66	5910	6070	5890	7830	4230	6030	5951.58	1.75	55768	6496	6262	6036	5802	5576	6380	5920	64	1800	500	4460	10	1	12712747	756	10.22	0.61	12	2.68	582.00	9678.00	6690	20230619	-11.06	5060	20230726	17.59	6500	-8.46	20240607	5270	12.90	20240531	6690	-11.06	20230619	5060	17.59	20230726	5.73	N	003010	500	63 억	222005	N	N	1	N	N
104	20240612	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	-40	5	-0.66	1437766120	242128	7.56	5910	6010	5890	7830	4230	6030	5938.04	1.75	42308	6496	6262	6036	5802	5576	6380	5920	64	1800	500	4460	10	1	12712747	761	10.29	0.62	12	1.90	582.00	9678.00	6690	20230619	-10.46	5060	20230726	18.38	6500	-7.85	20240607	5270	13.66	20240531	6690	-10.46	20230619	5060	18.38	20230726	5.73	N	003010	500	63 억	222005	N	N	1	N	N
105	20240612	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-120	5	-1.99	197306010	33397	1.04	5910	5940	5890	7830	4230	6030	5907.86	1.75	4306	6496	6262	6036	5802	5576	6380	5920	64	1800	500	4460	10	1	12712747	751	10.15	0.61	12	0.26	582.00	9678.00	6690	20230619	-11.66	5060	20230726	16.80	6500	-9.08	20240607	5270	12.14	20240531	6690	-11.66	20230619	5060	16.80	20230726	5.73	N	003010	500	63 억	222005	N	N	1	N	N
106	20240610	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	100	2	1.73	16672546940	2775602	24.12	6230	6290	5770	7520	4060	5790	6007.36	3.11	-36451	6950	6370	5920	5340	4890	6660	5630	64	1730	500	4280	10	1	12712747	749	10.12	0.61	12	21.83	582.00	9678.00	6690	20230619	-11.96	5060	20230726	16.40	6500	-9.38	20240607	5270	11.76	20240531	6690	-11.96	20230619	5060	16.40	20230726	5.19	N	003010	500	63 억	395303	N	N	10	N	N
107	20240610	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	60	2	1.04	15939805600	2650663	23.04	6230	6290	5770	7520	4060	5790	6013.53	3.11	-57728	6950	6370	5920	5340	4890	6660	5630	64	1730	500	4280	10	1	12712747	744	10.05	0.60	12	20.85	582.00	9678.00	6690	20230619	-12.56	5060	20230726	15.61	6500	-10.00	20240607	5270	11.01	20240531	6690	-12.56	20230619	5060	15.61	20230726	5.19	N	003010	500	63 억	395303	N	N	1	N	N
108	20240610	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	80	2	1.38	15299411480	2541058	22.09	6230	6290	5770	7520	4060	5790	6020.90	3.11	-106074	6950	6370	5920	5340	4890	6660	5630	64	1730	500	4280	10	1	12712747	746	10.09	0.61	12	19.99	582.00	9678.00	6690	20230619	-12.26	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6690	-12.26	20230619	5060	16.01	20230726	5.19	N	003010	500	63 억	395303	N	N	1	N	N
109	20240610	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	30	2	0.52	14870638150	2467773	21.45	6230	6290	5770	7520	4060	5790	6025.95	3.11	-118314	6950	6370	5920	5340	4890	6660	5630	64	1730	500	4280	10	1	12712747	740	10.00	0.60	12	19.41	582.00	9678.00	6690	20230619	-13.00	5060	20230726	15.02	6500	-10.46	20240607	5270	10.44	20240531	6690	-13.00	20230619	5060	15.02	20230726	5.19	N	003010	500	63 억	395303	N	N	1	N	N
110	20240610	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	40	2	0.69	14027824720	2322962	20.19	6230	6290	5780	7520	4060	5790	6038.78	3.11	-120265	6950	6370	5920	5340	4890	6660	5630	64	1730	500	4280	10	1	12712747	741	10.02	0.60	12	18.27	582.00	9678.00	6690	20230619	-12.86	5060	20230726	15.22	6500	-10.31	20240607	5270	10.63	20240531	6690	-12.86	20230619	5060	15.22	20230726	5.19	N	003010	500	63 억	395303	N	N	1	N	N
111	20240610	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	60	2	1.04	13276790020	2194745	19.08	6230	6290	5780	7520	4060	5790	6049.37	3.11	-97135	6950	6370	5920	5340	4890	6660	5630	64	1730	500	4280	10	1	12712747	744	10.05	0.60	12	17.26	582.00	9678.00	6690	20230619	-12.56	5060	20230726	15.61	6500	-10.00	20240607	5270	11.01	20240531	6690	-12.56	20230619	5060	15.61	20230726	5.19	N	003010	500	63 억	395303	N	N	1	N	N
112	20240610	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	20	2	0.35	11980718360	1972262	17.14	6230	6290	5800	7520	4060	5790	6074.63	3.11	-73833	6950	6370	5920	5340	4890	6660	5630	64	1730	500	4280	10	1	12712747	739	9.98	0.60	12	15.51	582.00	9678.00	6690	20230619	-13.15	5060	20230726	14.82	6500	-10.62	20240607	5270	10.25	20240531	6690	-13.15	20230619	5060	14.82	20230726	5.19	N	003010	500	63 억	395303	N	N	1	N	N
113	20240610	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	6220	430	2	7.43	3937824570	633573	5.51	6230	6290	6130	7520	4060	5790	6215.37	3.11	-45859	6950	6370	5920	5340	4890	6660	5630	64	1730	500	4280	10	1	12712747	791	10.69	0.64	12	4.98	582.00	9678.00	6690	20230619	-7.03	5060	20230726	22.92	6500	-4.31	20240607	5270	18.03	20240531	6690	-7.03	20230619	5060	22.92	20230726	5.19	N	003010	500	63 억	395303	N	N	1	N	N
114	20240607	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	310	2	5.66	63498146590	10416083	3578.27	5570	6500	5470	7120	3840	5480	6096.53	3.59	-56937	5726	5602	5516	5392	5306	5665	5455	64	1640	500	4050	10	1	12712747	736	9.95	0.60	12	81.93	582.00	9678.00	6690	20230619	-13.45	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6690	-13.45	20230619	5060	14.43	20230726	5.48	N	003010	500	63 억	456608	N	N	1	N	N
115	20240607	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	360	2	6.57	62036492790	10164055	3491.69	5570	6500	5470	7120	3840	5480	6103.52	3.59	-75688	5726	5602	5516	5392	5306	5665	5455	64	1640	500	4050	10	1	12712747	742	10.03	0.60	12	79.95	582.00	9678.00	6690	20230619	-12.71	5060	20230726	15.42	6500	-10.15	20240607	5270	10.82	20240531	6690	-12.71	20230619	5060	15.42	20230726	5.48	N	003010	500	63 억	456608	N	N	2	N	N
116	20240607	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	6030	550	2	10.04	57601136340	9413512	3233.85	5570	6500	5470	7120	3840	5480	6118.98	3.59	-153509	5726	5602	5516	5392	5306	5665	5455	64	1640	500	4050	10	1	12712747	767	10.36	0.62	12	74.05	582.00	9678.00	6690	20230619	-9.87	5060	20230726	19.17	6500	-7.23	20240607	5270	14.42	20240531	6690	-9.87	20230619	5060	19.17	20230726	5.48	N	003010	500	63 억	456608	N	N	2	N	N
117	20240607	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	440	2	8.03	27596407150	4600083	1580.28	5570	6270	5470	7120	3840	5480	5999.11	3.59	-39552	5726	5602	5516	5392	5306	5665	5455	64	1640	500	4050	10	1	12712747	753	10.17	0.61	12	36.18	582.00	9678.00	6690	20230619	-11.51	5060	20230726	17.00	6270	-5.58	20240607	5270	12.33	20240531	6690	-11.51	20230619	5060	17.00	20230726	5.48	N	003010	500	63 억	456608	N	N	2	N	N
118	20240607	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	330	2	6.02	22807964120	3798043	1304.75	5570	6270	5470	7120	3840	5480	6005.19	3.59	-88936	5726	5602	5516	5392	5306	5665	5455	64	1640	500	4050	10	1	12712747	739	9.98	0.60	12	29.88	582.00	9678.00	6690	20230619	-13.15	5060	20230726	14.82	6270	-7.34	20240607	5270	10.25	20240531	6690	-13.15	20230619	5060	14.82	20230726	5.48	N	003010	500	63 억	456608	N	N	2	N	N
119	20240607	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	6070	590	2	10.77	9893762640	1660929	570.58	5570	6200	5470	7120	3840	5480	5956.76	3.59	-89922	5726	5602	5516	5392	5306	5665	5455	64	1640	500	4050	10	1	12712747	772	10.43	0.63	12	13.07	582.00	9678.00	6690	20230619	-9.27	5060	20230726	19.96	6200	-2.10	20240607	5270	15.18	20240531	6690	-9.27	20230619	5060	19.96	20230726	5.48	N	003010	500	63 억	456608	N	N	2	N	N
120	20240607	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	40	2	0.73	334511820	60274	20.71	5570	5590	5500	7120	3840	5480	5549.85	3.59	-12535	5726	5602	5516	5392	5306	5665	5455	64	1640	500	4050	10	1	12712747	702	9.48	0.57	12	0.47	582.00	9678.00	6690	20230619	-17.49	5060	20230726	9.09	6170	-10.53	20240403	5270	4.74	20240531	6690	-17.49	20230619	5060	9.09	20230726	5.48	N	003010	500	63 억	456608	N	N	2	N	N
121	20240607	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	40	2	0.73	38916620	7003	2.41	5570	5580	5510	7120	3840	5480	5557.14	3.59	-2760	5726	5602	5516	5392	5306	5665	5455	64	1640	500	4050	10	1	12712747	702	9.48	0.57	12	0.06	582.00	9678.00	6690	20230619	-17.49	5060	20230726	9.09	6170	-10.53	20240403	5270	4.74	20240531	6690	-17.49	20230619	5060	9.09	20230726	5.48	N	003010	500	63 억	456608	N	N	2	N	N
122	20240605	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	0	3	0.00	1572187360	285653	57.40	5470	5640	5430	7120	3840	5480	5503.84	3.51	8531	5780	5630	5540	5390	5300	5585	5345	64	1640	500	4050	10	1	12712747	697	9.42	0.57	12	2.25	582.00	9678.00	6690	20230619	-18.09	5060	20230726	8.30	6170	-11.18	20240403	5270	3.98	20240531	6690	-18.09	20230619	5060	8.30	20230726	5.34	N	003010	500	63 억	445640	N	N	2	N	N
123	20240605	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	50	2	0.91	1381518500	250901	50.41	5470	5640	5430	7120	3840	5480	5506.23	3.51	-2677	5780	5630	5540	5390	5300	5585	5345	64	1640	500	4050	10	1	12712747	703	9.50	0.57	12	1.97	582.00	9678.00	6690	20230619	-17.34	5060	20230726	9.29	6170	-10.37	20240403	5270	4.93	20240531	6690	-17.34	20230619	5060	9.29	20230726	5.34	N	003010	500	63 억	445640	N	N	0	N	N
124	20240605	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	10	2	0.18	1272615740	231149	46.45	5470	5640	5430	7120	3840	5480	5505.61	3.51	-5588	5780	5630	5540	5390	5300	5585	5345	64	1640	500	4050	10	1	12712747	698	9.43	0.57	12	1.82	582.00	9678.00	6690	20230619	-17.94	5060	20230726	8.50	6170	-11.02	20240403	5270	4.17	20240531	6690	-17.94	20230619	5060	8.50	20230726	5.34	N	003010	500	63 억	445640	N	N	0	N	N
125	20240605	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	80	2	1.46	781218440	142561	28.64	5470	5640	5430	7120	3840	5480	5479.89	3.51	-20371	5780	5630	5540	5390	5300	5585	5345	64	1640	500	4050	10	1	12712747	707	9.55	0.57	12	1.12	582.00	9678.00	6690	20230619	-16.89	5060	20230726	9.88	6170	-9.89	20240403	5270	5.50	20240531	6690	-16.89	20230619	5060	9.88	20230726	5.34	N	003010	500	63 억	445640	N	N	0	N	N
126	20240605	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-40	5	-0.73	512681880	93950	18.88	5470	5510	5430	7120	3840	5480	5456.96	3.51	-20041	5780	5630	5540	5390	5300	5585	5345	64	1640	500	4050	10	1	12712747	692	9.35	0.56	12	0.74	582.00	9678.00	6690	20230619	-18.68	5060	20230726	7.51	6170	-11.83	20240403	5270	3.23	20240531	6690	-18.68	20230619	5060	7.51	20230726	5.34	N	003010	500	63 억	445640	N	N	0	N	N
127	20240605	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-10	5	-0.18	428523630	78533	15.78	5470	5510	5430	7120	3840	5480	5456.60	3.51	-16730	5780	5630	5540	5390	5300	5585	5345	64	1640	500	4050	10	1	12712747	695	9.40	0.57	12	0.62	582.00	9678.00	6690	20230619	-18.24	5060	20230726	8.10	6170	-11.35	20240403	5270	3.80	20240531	6690	-18.24	20230619	5060	8.10	20230726	5.34	N	003010	500	63 억	445640	N	N	0	N	N
128	20240605	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-20	5	-0.36	304785250	55846	11.22	5470	5510	5430	7120	3840	5480	5457.60	3.51	-20164	5780	5630	5540	5390	5300	5585	5345	64	1640	500	4050	10	1	12712747	694	9.38	0.56	12	0.44	582.00	9678.00	6690	20230619	-18.39	5060	20230726	7.91	6170	-11.51	20240403	5270	3.61	20240531	6690	-18.39	20230619	5060	7.91	20230726	5.34	N	003010	500	63 억	445640	N	N	0	N	N
129	20240605	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	20	2	0.36	5836830	1067	0.21	5470	5500	5470	7120	3840	5480	5470.25	3.51	-53	5780	5630	5540	5390	5300	5585	5345	64	1640	500	4050	10	1	12712747	699	9.45	0.57	12	0.01	582.00	9678.00	6690	20230619	-17.79	5060	20230726	8.70	6170	-10.86	20240403	5270	4.36	20240531	6690	-17.79	20230619	5060	8.70	20230726	5.34	N	003010	500	63 억	445640	N	N	0	N	N
130	20240604	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-10	5	-0.18	2742872860	493193	16.86	5500	5690	5450	7130	3850	5490	5561.50	3.32	30222	6210	5850	5590	5230	4970	6030	5410	64	1640	500	4060	10	1	12712747	697	9.42	0.57	12	3.88	582.00	9678.00	6690	20230619	-18.09	5060	20230726	8.30	6170	-11.18	20240403	5270	3.98	20240531	6690	-18.09	20230619	5060	8.30	20230726	5.26	N	003010	500	63 억	421903	N	N	0	N	N
131	20240604	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	50	2	0.91	2575848760	462770	15.82	5500	5690	5450	7130	3850	5490	5566.20	3.32	24531	6210	5850	5590	5230	4970	6030	5410	64	1640	500	4060	10	1	12712747	704	9.52	0.57	12	3.64	582.00	9678.00	6690	20230619	-17.19	5060	20230726	9.49	6170	-10.21	20240403	5270	5.12	20240531	6690	-17.19	20230619	5060	9.49	20230726	5.26	N	003010	500	63 억	421903	N	N	0	N	N
132	20240604	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	80	2	1.46	2296484410	412209	14.09	5500	5690	5450	7130	3850	5490	5571.22	3.32	21313	6210	5850	5590	5230	4970	6030	5410	64	1640	500	4060	10	1	12712747	708	9.57	0.58	12	3.24	582.00	9678.00	6690	20230619	-16.74	5060	20230726	10.08	6170	-9.72	20240403	5270	5.69	20240531	6690	-16.74	20230619	5060	10.08	20230726	5.26	N	003010	500	63 억	421903	N	N	0	N	N
133	20240604	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	50	2	0.91	2021521510	362861	12.40	5500	5690	5450	7130	3850	5490	5571.13	3.32	20529	6210	5850	5590	5230	4970	6030	5410	64	1640	500	4060	10	1	12712747	704	9.52	0.57	12	2.85	582.00	9678.00	6690	20230619	-17.19	5060	20230726	9.49	6170	-10.21	20240403	5270	5.12	20240531	6690	-17.19	20230619	5060	9.49	20230726	5.26	N	003010	500	63 억	421903	N	N	0	N	N
134	20240604	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	80	2	1.46	1938868300	347969	11.89	5500	5690	5450	7130	3850	5490	5572.03	3.32	22464	6210	5850	5590	5230	4970	6030	5410	64	1640	500	4060	10	1	12712747	708	9.57	0.58	12	2.74	582.00	9678.00	6690	20230619	-16.74	5060	20230726	10.08	6170	-9.72	20240403	5270	5.69	20240531	6690	-16.74	20230619	5060	10.08	20230726	5.26	N	003010	500	63 억	421903	N	N	0	N	N
135	20240604	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	60	2	1.09	1769484420	317577	10.86	5500	5690	5450	7130	3850	5490	5571.90	3.32	20123	6210	5850	5590	5230	4970	6030	5410	64	1640	500	4060	10	1	12712747	706	9.54	0.57	12	2.50	582.00	9678.00	6690	20230619	-17.04	5060	20230726	9.68	6170	-10.05	20240403	5270	5.31	20240531	6690	-17.04	20230619	5060	9.68	20230726	5.26	N	003010	500	63 억	421903	N	N	0	N	N
136	20240604	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	70	2	1.28	1550889030	278192	9.51	5500	5690	5450	7130	3850	5490	5574.98	3.32	12703	6210	5850	5590	5230	4970	6030	5410	64	1640	500	4060	10	1	12712747	707	9.55	0.57	12	2.19	582.00	9678.00	6690	20230619	-16.89	5060	20230726	9.88	6170	-9.89	20240403	5270	5.50	20240531	6690	-16.89	20230619	5060	9.88	20230726	5.26	N	003010	500	63 억	421903	N	N	0	N	N
137	20240604	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	20	2	0.36	171958910	31314	1.07	5500	5520	5450	7130	3850	5490	5491.45	3.32	-3188	6210	5850	5590	5230	4970	6030	5410	64	1640	500	4060	10	1	12712747	700	9.47	0.57	12	0.25	582.00	9678.00	6690	20230619	-17.64	5060	20230726	8.89	6170	-10.70	20240403	5270	4.55	20240531	6690	-17.64	20230619	5060	8.89	20230726	5.26	N	003010	500	63 억	421903	N	N	0	N	N
138	20240603	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	170	2	3.20	16591900470	2909661	2502.57	5330	5950	5330	6910	3730	5320	5702.52	3.16	19315	5473	5396	5333	5256	5193	5365	5225	64	1590	500	3930	10	1	12712747	698	9.43	0.57	12	22.89	582.00	9678.00	6690	20230619	-17.94	5060	20230726	8.50	6170	-11.02	20240403	5270	4.17	20240531	6690	-17.94	20230619	5060	8.50	20230726	5.36	N	003010	500	63 억	402306	N	N	0	N	N
139	20240603	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	210	2	3.95	16232232640	2844225	2446.29	5330	5950	5330	6910	3730	5320	5707.12	3.16	5756	5473	5396	5333	5256	5193	5365	5225	64	1590	500	3930	10	1	12712747	703	9.50	0.57	12	22.37	582.00	9678.00	6690	20230619	-17.34	5060	20230726	9.29	6170	-10.37	20240403	5270	4.93	20240531	6690	-17.34	20230619	5060	9.29	20230726	5.36	N	003010	500	63 억	402306	N	N	0	N	N
140	20240603	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	220	2	4.14	14801885410	2584002	2222.47	5330	5950	5330	6910	3730	5320	5728.31	3.16	-32761	5473	5396	5333	5256	5193	5365	5225	64	1590	500	3930	10	1	12712747	704	9.52	0.57	12	20.33	582.00	9678.00	6690	20230619	-17.19	5060	20230726	9.49	6170	-10.21	20240403	5270	5.12	20240531	6690	-17.19	20230619	5060	9.49	20230726	5.36	N	003010	500	63 억	402306	N	N	0	N	N
141	20240603	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	120	2	2.26	446686580	82405	70.88	5330	5520	5330	6910	3730	5320	5420.90	3.16	-2599	5473	5396	5333	5256	5193	5365	5225	64	1590	500	3930	10	1	12712747	692	9.35	0.56	12	0.65	582.00	9678.00	6690	20230619	-18.68	5060	20230726	7.51	6170	-11.83	20240403	5270	3.23	20240531	6690	-18.68	20230619	5060	7.51	20230726	5.36	N	003010	500	63 억	402306	N	N	0	N	N
142	20240603	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5380	60	2	1.13	173927370	32422	27.89	5330	5410	5330	6910	3730	5320	5364.80	3.16	-4115	5473	5396	5333	5256	5193	5365	5225	64	1590	500	3930	10	1	12712747	684	9.24	0.56	12	0.26	582.00	9678.00	6690	20230619	-19.58	5060	20230726	6.32	6170	-12.80	20240403	5270	2.09	20240531	6690	-19.58	20230619	5060	6.32	20230726	5.36	N	003010	500	63 억	402306	N	N	0	N	N
143	20240603	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	50	2	0.94	113838560	21275	18.30	5330	5390	5330	6910	3730	5320	5351.14	3.16	-3431	5473	5396	5333	5256	5193	5365	5225	64	1590	500	3930	10	1	12712747	683	9.23	0.55	12	0.17	582.00	9678.00	6690	20230619	-19.73	5060	20230726	6.13	6170	-12.97	20240403	5270	1.90	20240531	6690	-19.73	20230619	5060	6.13	20230726	5.36	N	003010	500	63 억	402306	N	N	0	N	N
144	20240603	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5350	30	2	0.56	65926790	12343	10.62	5330	5390	5330	6910	3730	5320	5341.62	3.16	-1750	5473	5396	5333	5256	5193	5365	5225	64	1590	500	3930	10	1	12712747	680	9.19	0.55	12	0.10	582.00	9678.00	6690	20230619	-20.03	5060	20230726	5.73	6170	-13.29	20240403	5270	1.52	20240531	6690	-20.03	20230619	5060	5.73	20230726	5.36	N	003010	500	63 억	402306	N	N	0	N	N
145	20240603	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5330	10	2	0.19	13402700	2515	2.16	5330	5330	5330	6910	3730	5320	5330.00	3.16	-112	5473	5396	5333	5256	5193	5365	5225	64	1590	500	3930	10	1	12712747	678	9.16	0.55	12	0.02	582.00	9678.00	6690	20230619	-20.33	5060	20230726	5.34	6170	-13.61	20240403	5270	1.14	20240531	6690	-20.33	20230619	5060	5.34	20230726	5.36	N	003010	500	63 억	402306	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History