KissMeData/025530/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160334,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4575,85,2,1.89,201901655,44386,68.08,4455,4595,4440,5830,3145,4490,4548.77,7.44,0,13748,4640,4565,4510,4435,4380,4537,4407,75,1342,500,2690,5,1,14934008,683,39.78,0.44,12,0.30,115.00,10461.00,6470,20230516,-29.29,2815,20220705,62.52,6470,-29.29,20230516,2975,53.78,20230314,6470,-29.29,20230516,2815,62.52,20220705,0.58,N,025530,500,74 억,,1111634,N,N,1,N,00,N
20230630,150337,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4580,90,2,2.00,180240860,39650,60.82,4455,4595,4440,5830,3145,4490,4545.80,7.44,0,12807,4640,4565,4510,4435,4380,4537,4407,75,1342,500,2690,5,1,14934008,684,39.83,0.44,12,0.27,115.00,10461.00,6470,20230516,-29.21,2815,20220705,62.70,6470,-29.21,20230516,2975,53.95,20230314,6470,-29.21,20230516,2815,62.70,20220705,0.58,N,025530,500,74 억,,1111634,N,N,1,N,00,N
20230630,140335,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4565,75,2,1.67,166029140,36531,56.03,4455,4595,4440,5830,3145,4490,4544.88,7.44,0,12207,4640,4565,4510,4435,4380,4537,4407,75,1342,500,2690,5,1,14934008,682,39.70,0.44,12,0.24,115.00,10461.00,6470,20230516,-29.44,2815,20220705,62.17,6470,-29.44,20230516,2975,53.45,20230314,6470,-29.44,20230516,2815,62.17,20220705,0.58,N,025530,500,74 억,,1111634,N,N,1,N,00,N
20230630,130336,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4580,90,2,2.00,147853970,32560,49.94,4455,4595,4440,5830,3145,4490,4540.97,7.44,0,11579,4640,4565,4510,4435,4380,4537,4407,75,1342,500,2690,5,1,14934008,684,39.83,0.44,12,0.22,115.00,10461.00,6470,20230516,-29.21,2815,20220705,62.70,6470,-29.21,20230516,2975,53.95,20230314,6470,-29.21,20230516,2815,62.70,20220705,0.58,N,025530,500,74 억,,1111634,N,N,1,N,00,N
20230630,120334,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4590,100,2,2.23,144053045,31727,48.66,4455,4595,4440,5830,3145,4490,4540.39,7.44,0,11423,4640,4565,4510,4435,4380,4537,4407,75,1342,500,2690,5,1,14934008,685,39.91,0.44,12,0.21,115.00,10461.00,6470,20230516,-29.06,2815,20220705,63.06,6470,-29.06,20230516,2975,54.29,20230314,6470,-29.06,20230516,2815,63.06,20220705,0.58,N,025530,500,74 억,,1111634,N,N,1,N,00,N
20230630,110335,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4575,85,2,1.89,106333230,23505,36.05,4455,4595,4440,5830,3145,4490,4523.86,7.44,0,12061,4640,4565,4510,4435,4380,4537,4407,75,1342,500,2690,5,1,14934008,683,39.78,0.44,12,0.16,115.00,10461.00,6470,20230516,-29.29,2815,20220705,62.52,6470,-29.29,20230516,2975,53.78,20230314,6470,-29.29,20230516,2815,62.52,20220705,0.58,N,025530,500,74 억,,1111634,N,N,1,N,00,N
20230630,100335,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4555,65,2,1.45,73554675,16327,25.04,4455,4555,4440,5830,3145,4490,4505.09,7.44,0,8913,4640,4565,4510,4435,4380,4537,4407,75,1342,500,2690,5,1,14934008,680,39.61,0.44,12,0.11,115.00,10461.00,6470,20230516,-29.60,2815,20220705,61.81,6470,-29.60,20230516,2975,53.11,20230314,6470,-29.60,20230516,2815,61.81,20220705,0.58,N,025530,500,74 억,,1111634,N,N,1,N,00,N
20230630,090336,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4485,-5,5,-0.11,3477775,780,1.20,4455,4485,4455,5830,3145,4490,4458.69,7.44,0,506,4640,4565,4510,4435,4380,4537,4407,75,1342,500,2690,5,1,14934008,670,39.00,0.43,12,0.01,115.00,10461.00,6470,20230516,-30.68,2815,20220705,59.33,6470,-30.68,20230516,2975,50.76,20230314,6470,-30.68,20230516,2815,59.33,20220705,0.58,N,025530,500,74 억,,1111634,N,N,1,N,00,N
20230629,160335,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4490,-100,5,-2.18,292884730,65174,71.13,4585,4585,4455,5960,3215,4590,4493.89,7.31,0,19390,4806,4697,4636,4527,4466,4667,4497,75,1372,500,2750,5,1,14934008,671,39.04,0.43,12,0.44,115.00,10461.00,6470,20230516,-30.60,2815,20220705,59.50,6470,-30.60,20230516,2975,50.92,20230314,6470,-30.60,20230516,2815,59.50,20220705,0.58,N,025530,500,74 억,,1091898,N,N,1,N,00,N
20230629,150333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4490,-100,5,-2.18,260676645,57991,63.29,4585,4585,4455,5960,3215,4590,4495.12,7.31,0,15051,4806,4697,4636,4527,4466,4667,4497,75,1372,500,2750,5,1,14934008,671,39.04,0.43,12,0.39,115.00,10461.00,6470,20230516,-30.60,2815,20220705,59.50,6470,-30.60,20230516,2975,50.92,20230314,6470,-30.60,20230516,2815,59.50,20220705,0.58,N,025530,500,74 억,,1091898,N,N,2,N,00,N
20230629,140332,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4480,-110,5,-2.40,210747715,46876,51.16,4585,4585,4455,5960,3215,4590,4495.86,7.31,0,10403,4806,4697,4636,4527,4466,4667,4497,75,1372,500,2750,5,1,14934008,669,38.96,0.43,12,0.31,115.00,10461.00,6470,20230516,-30.76,2815,20220705,59.15,6470,-30.76,20230516,2975,50.59,20230314,6470,-30.76,20230516,2815,59.15,20220705,0.58,N,025530,500,74 억,,1091898,N,N,2,N,00,N
20230629,130333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4460,-130,5,-2.83,202071300,44935,49.04,4585,4585,4455,5960,3215,4590,4496.97,7.31,0,9274,4806,4697,4636,4527,4466,4667,4497,75,1372,500,2750,5,1,14934008,666,38.78,0.43,12,0.30,115.00,10461.00,6470,20230516,-31.07,2815,20220705,58.44,6470,-31.07,20230516,2975,49.92,20230314,6470,-31.07,20230516,2815,58.44,20220705,0.58,N,025530,500,74 억,,1091898,N,N,2,N,00,N
20230629,120334,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4480,-110,5,-2.40,184213350,40939,44.68,4585,4585,4455,5960,3215,4590,4499.70,7.31,0,7749,4806,4697,4636,4527,4466,4667,4497,75,1372,500,2750,5,1,14934008,669,38.96,0.43,12,0.27,115.00,10461.00,6470,20230516,-30.76,2815,20220705,59.15,6470,-30.76,20230516,2975,50.59,20230314,6470,-30.76,20230516,2815,59.15,20220705,0.58,N,025530,500,74 억,,1091898,N,N,2,N,00,N
20230629,110334,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4490,-100,5,-2.18,162757715,36134,39.43,4585,4585,4455,5960,3215,4590,4504.28,7.31,0,5238,4806,4697,4636,4527,4466,4667,4497,75,1372,500,2750,5,1,14934008,671,39.04,0.43,12,0.24,115.00,10461.00,6470,20230516,-30.60,2815,20220705,59.50,6470,-30.60,20230516,2975,50.92,20230314,6470,-30.60,20230516,2815,59.50,20220705,0.58,N,025530,500,74 억,,1091898,N,N,2,N,00,N
20230629,100334,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4535,-55,5,-1.20,83995655,18577,20.27,4585,4585,4500,5960,3215,4590,4521.49,7.31,0,2153,4806,4697,4636,4527,4466,4667,4497,75,1372,500,2750,5,1,14934008,677,39.43,0.43,12,0.12,115.00,10461.00,6470,20230516,-29.91,2815,20220705,61.10,6470,-29.91,20230516,2975,52.44,20230314,6470,-29.91,20230516,2815,61.10,20220705,0.58,N,025530,500,74 억,,1091898,N,N,2,N,00,N
20230629,090334,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4505,-85,5,-1.85,21854955,4826,5.27,4585,4585,4505,5960,3215,4590,4528.59,7.31,0,-2570,4806,4697,4636,4527,4466,4667,4497,75,1372,500,2750,5,1,14934008,673,39.17,0.43,12,0.03,115.00,10461.00,6470,20230516,-30.37,2815,20220705,60.04,6470,-30.37,20230516,2975,51.43,20230314,6470,-30.37,20230516,2815,60.04,20220705,0.58,N,025530,500,74 억,,1091898,N,N,2,N,00,N
20230628,160331,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4590,-60,5,-1.29,425815110,91438,123.41,4645,4745,4575,6040,3255,4650,4656.87,7.19,0,19147,4826,4737,4671,4582,4516,4705,4550,75,1392,500,2790,5,1,14934008,685,39.91,0.44,12,0.61,115.00,10461.00,6470,20230516,-29.06,2815,20220705,63.06,6470,-29.06,20230516,2975,54.29,20230314,6470,-29.06,20230516,2815,63.06,20220705,0.64,N,025530,500,74 억,,1073644,N,N,2,N,00,N
20230628,150333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4585,-65,5,-1.40,380599485,81583,110.11,4645,4745,4585,6040,3255,4650,4665.18,7.19,0,19730,4826,4737,4671,4582,4516,4705,4550,75,1392,500,2790,5,1,14934008,685,39.87,0.44,12,0.55,115.00,10461.00,6470,20230516,-29.13,2815,20220705,62.88,6470,-29.13,20230516,2975,54.12,20230314,6470,-29.13,20230516,2815,62.88,20220705,0.64,N,025530,500,74 억,,1073644,N,N,1,N,00,N
20230628,140330,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4675,25,2,0.54,300955575,64289,86.77,4645,4745,4620,6040,3255,4650,4681.29,7.19,0,16782,4826,4737,4671,4582,4516,4705,4550,75,1392,500,2790,5,1,14934008,698,40.65,0.45,12,0.43,115.00,10461.00,6470,20230516,-27.74,2815,20220705,66.07,6470,-27.74,20230516,2975,57.14,20230314,6470,-27.74,20230516,2815,66.07,20220705,0.64,N,025530,500,74 억,,1073644,N,N,1,N,00,N
20230628,130331,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4660,10,2,0.22,270112400,57645,77.80,4645,4745,4620,6040,3255,4650,4685.79,7.19,0,16524,4826,4737,4671,4582,4516,4705,4550,75,1392,500,2790,5,1,14934008,696,40.52,0.45,12,0.39,115.00,10461.00,6470,20230516,-27.98,2815,20220705,65.54,6470,-27.98,20230516,2975,56.64,20230314,6470,-27.98,20230516,2815,65.54,20220705,0.64,N,025530,500,74 억,,1073644,N,N,1,N,00,N
20230628,120303,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4670,20,2,0.43,258594655,55179,74.47,4645,4745,4620,6040,3255,4650,4686.47,7.19,0,16435,4826,4737,4671,4582,4516,4705,4550,75,1392,500,2790,5,1,14934008,697,40.61,0.45,12,0.37,115.00,10461.00,6470,20230516,-27.82,2815,20220705,65.90,6470,-27.82,20230516,2975,56.97,20230314,6470,-27.82,20230516,2815,65.90,20220705,0.64,N,025530,500,74 억,,1073644,N,N,1,N,00,N
20230628,110334,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4710,60,2,1.29,203833575,43520,58.74,4645,4745,4620,6040,3255,4650,4683.68,7.19,0,21243,4826,4737,4671,4582,4516,4705,4550,75,1392,500,2790,5,1,14934008,703,40.96,0.45,12,0.29,115.00,10461.00,6470,20230516,-27.20,2815,20220705,67.32,6470,-27.20,20230516,2975,58.32,20230314,6470,-27.20,20230516,2815,67.32,20220705,0.64,N,025530,500,74 억,,1073644,N,N,1,N,00,N
20230628,100333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4645,-5,5,-0.11,103106720,22108,29.84,4645,4705,4620,6040,3255,4650,4663.77,7.19,0,11694,4826,4737,4671,4582,4516,4705,4550,75,1392,500,2790,5,1,14934008,694,40.39,0.44,12,0.15,115.00,10461.00,6470,20230516,-28.21,2815,20220705,65.01,6470,-28.21,20230516,2975,56.13,20230314,6470,-28.21,20230516,2815,65.01,20220705,0.64,N,025530,500,74 억,,1073644,N,N,1,N,00,N
20230628,090332,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4650,0,3,0.00,24916100,5363,7.24,4645,4650,4620,6040,3255,4650,4645.93,7.19,0,311,4826,4737,4671,4582,4516,4705,4550,75,1392,500,2790,5,1,14934008,694,40.43,0.44,12,0.04,115.00,10461.00,6470,20230516,-28.13,2815,20220705,65.19,6470,-28.13,20230516,2975,56.30,20230314,6470,-28.13,20230516,2815,65.19,20220705,0.64,N,025530,500,74 억,,1073644,N,N,1,N,00,N
20230627,160333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4650,-70,5,-1.48,340370560,73050,69.28,4725,4760,4605,6130,3305,4720,4659.42,7.24,0,-5456,4953,4836,4673,4556,4393,4895,4615,75,1412,500,2830,5,1,14934008,694,40.43,0.44,12,0.49,115.00,10461.00,6470,20230516,-28.13,2815,20220705,65.19,6470,-28.13,20230516,2975,56.30,20230314,6470,-28.13,20230516,2815,65.19,20220705,0.71,N,025530,500,74 억,,1081688,N,N,1,N,00,N
20230627,150335,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4660,-60,5,-1.27,334796820,71848,68.14,4725,4760,4605,6130,3305,4720,4659.79,7.24,0,-5405,4953,4836,4673,4556,4393,4895,4615,75,1412,500,2830,5,1,14934008,696,40.52,0.45,12,0.48,115.00,10461.00,6470,20230516,-27.98,2815,20220705,65.54,6470,-27.98,20230516,2975,56.64,20230314,6470,-27.98,20230516,2815,65.54,20220705,0.71,N,025530,500,74 억,,1081688,N,N,6,N,00,N
20230627,140337,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4620,-100,5,-2.12,255080915,54600,51.78,4725,4760,4615,6130,3305,4720,4671.81,7.24,0,-14003,4953,4836,4673,4556,4393,4895,4615,75,1412,500,2830,5,1,14934008,690,40.17,0.44,12,0.37,115.00,10461.00,6470,20230516,-28.59,2815,20220705,64.12,6470,-28.59,20230516,2975,55.29,20230314,6470,-28.59,20230516,2815,64.12,20220705,0.71,N,025530,500,74 억,,1081688,N,N,6,N,00,N
20230627,130337,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4650,-70,5,-1.48,185505365,39581,37.54,4725,4760,4615,6130,3305,4720,4686.73,7.24,0,-8883,4953,4836,4673,4556,4393,4895,4615,75,1412,500,2830,5,1,14934008,694,40.43,0.44,12,0.27,115.00,10461.00,6470,20230516,-28.13,2815,20220705,65.19,6470,-28.13,20230516,2975,56.30,20230314,6470,-28.13,20230516,2815,65.19,20220705,0.71,N,025530,500,74 억,,1081688,N,N,6,N,00,N
20230627,120339,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4625,-95,5,-2.01,177038280,37763,35.81,4725,4760,4615,6130,3305,4720,4688.14,7.24,0,-8582,4953,4836,4673,4556,4393,4895,4615,75,1412,500,2830,5,1,14934008,691,40.22,0.44,12,0.25,115.00,10461.00,6470,20230516,-28.52,2815,20220705,64.30,6470,-28.52,20230516,2975,55.46,20230314,6470,-28.52,20230516,2815,64.30,20220705,0.71,N,025530,500,74 억,,1081688,N,N,6,N,00,N
20230627,110338,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4670,-50,5,-1.06,160872280,34276,32.51,4725,4760,4630,6130,3305,4720,4693.44,7.24,0,-7421,4953,4836,4673,4556,4393,4895,4615,75,1412,500,2830,5,1,14934008,697,40.61,0.45,12,0.23,115.00,10461.00,6470,20230516,-27.82,2815,20220705,65.90,6470,-27.82,20230516,2975,56.97,20230314,6470,-27.82,20230516,2815,65.90,20220705,0.71,N,025530,500,74 억,,1081688,N,N,6,N,00,N
20230627,100331,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4680,-40,5,-0.85,124565445,26476,25.11,4725,4760,4670,6130,3305,4720,4704.84,7.24,0,-6212,4953,4836,4673,4556,4393,4895,4615,75,1412,500,2830,5,1,14934008,699,40.70,0.45,12,0.18,115.00,10461.00,6470,20230516,-27.67,2815,20220705,66.25,6470,-27.67,20230516,2975,57.31,20230314,6470,-27.67,20230516,2815,66.25,20220705,0.71,N,025530,500,74 억,,1081688,N,N,6,N,00,N
20230627,090333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4680,-40,5,-0.85,58334810,12368,11.73,4725,4760,4680,6130,3305,4720,4716.59,7.24,0,-4826,4953,4836,4673,4556,4393,4895,4615,75,1412,500,2830,5,1,14934008,699,40.70,0.45,12,0.08,115.00,10461.00,6470,20230516,-27.67,2815,20220705,66.25,6470,-27.67,20230516,2975,57.31,20230314,6470,-27.67,20230516,2815,66.25,20220705,0.71,N,025530,500,74 억,,1081688,N,N,6,N,00,N
20230626,160331,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4720,135,2,2.94,485284930,103840,101.11,4580,4790,4510,5960,3210,4585,4673.34,7.11,0,18198,4795,4690,4595,4490,4395,4742,4542,75,1375,500,2750,5,1,14934008,705,41.04,0.45,12,0.70,115.00,10461.00,6470,20230516,-27.05,2815,20220705,67.67,6470,-27.05,20230516,2975,58.66,20230314,6470,-27.05,20230516,2815,67.67,20220705,0.71,N,025530,500,74 억,,1062501,N,N,6,N,00,N
20230626,150334,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4675,90,2,1.96,451442620,96634,94.09,4580,4790,4510,5960,3210,4585,4671.67,7.11,0,19116,4795,4690,4595,4490,4395,4742,4542,75,1375,500,2750,5,1,14934008,698,40.65,0.45,12,0.65,115.00,10461.00,6470,20230516,-27.74,2815,20220705,66.07,6470,-27.74,20230516,2975,57.14,20230314,6470,-27.74,20230516,2815,66.07,20220705,0.71,N,025530,500,74 억,,1062501,N,N,18,N,00,N
20230626,140333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4695,110,2,2.40,403152480,86332,84.06,4580,4790,4510,5960,3210,4585,4669.79,7.11,0,16267,4795,4690,4595,4490,4395,4742,4542,75,1375,500,2750,5,1,14934008,701,40.83,0.45,12,0.58,115.00,10461.00,6470,20230516,-27.43,2815,20220705,66.79,6470,-27.43,20230516,2975,57.82,20230314,6470,-27.43,20230516,2815,66.79,20220705,0.71,N,025530,500,74 억,,1062501,N,N,18,N,00,N
20230626,130333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4685,100,2,2.18,356467350,76409,74.40,4580,4790,4510,5960,3210,4585,4665.25,7.11,0,11238,4795,4690,4595,4490,4395,4742,4542,75,1375,500,2750,5,1,14934008,700,40.74,0.45,12,0.51,115.00,10461.00,6470,20230516,-27.59,2815,20220705,66.43,6470,-27.59,20230516,2975,57.48,20230314,6470,-27.59,20230516,2815,66.43,20220705,0.71,N,025530,500,74 억,,1062501,N,N,18,N,00,N
20230626,120331,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4705,120,2,2.62,324406020,69550,67.72,4580,4790,4510,5960,3210,4585,4664.36,7.11,0,11067,4795,4690,4595,4490,4395,4742,4542,75,1375,500,2750,5,1,14934008,703,40.91,0.45,12,0.47,115.00,10461.00,6470,20230516,-27.28,2815,20220705,67.14,6470,-27.28,20230516,2975,58.15,20230314,6470,-27.28,20230516,2815,67.14,20220705,0.71,N,025530,500,74 억,,1062501,N,N,18,N,00,N
20230626,110330,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4665,80,2,1.74,143384530,31165,30.35,4580,4700,4510,5960,3210,4585,4600.82,7.11,0,9214,4795,4690,4595,4490,4395,4742,4542,75,1375,500,2750,5,1,14934008,697,40.57,0.45,12,0.21,115.00,10461.00,6470,20230516,-27.90,2815,20220705,65.72,6470,-27.90,20230516,2975,56.81,20230314,6470,-27.90,20230516,2815,65.72,20220705,0.71,N,025530,500,74 억,,1062501,N,N,18,N,00,N
20230626,100332,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4645,60,2,1.31,79947410,17486,17.03,4580,4700,4510,5960,3210,4585,4572.08,7.11,0,7202,4795,4690,4595,4490,4395,4742,4542,75,1375,500,2750,5,1,14934008,694,40.39,0.44,12,0.12,115.00,10461.00,6470,20230516,-28.21,2815,20220705,65.01,6470,-28.21,20230516,2975,56.13,20230314,6470,-28.21,20230516,2815,65.01,20220705,0.71,N,025530,500,74 억,,1062501,N,N,18,N,00,N
20230626,090332,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4540,-45,5,-0.98,4494920,983,0.96,4580,4580,4530,5960,3210,4585,4572.66,7.11,0,-93,4795,4690,4595,4490,4395,4742,4542,75,1375,500,2750,5,1,14934008,678,39.48,0.43,12,0.01,115.00,10461.00,6470,20230516,-29.83,2815,20220705,61.28,6470,-29.83,20230516,2975,52.61,20230314,6470,-29.83,20230516,2815,61.28,20220705,0.71,N,025530,500,74 억,,1062501,N,N,18,N,00,N
20230623,160529,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4585,-35,5,-0.76,469277950,102273,90.21,4575,4700,4500,6000,3235,4620,4588.48,7.08,0,1658,4770,4695,4590,4515,4410,4642,4462,75,1382,500,2770,5,1,14934008,685,39.87,0.44,12,0.68,115.00,10461.00,6470,20230516,-29.13,2815,20220705,62.88,6470,-29.13,20230516,2975,54.12,20230314,6470,-29.13,20230516,2815,62.88,20220705,0.66,N,025530,500,74 억,,1057945,N,N,18,N,00,N
20230623,140258,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4600,-20,5,-0.43,349748460,76434,67.42,4575,4700,4500,6000,3235,4620,4575.82,7.08,0,6369,4770,4695,4590,4515,4410,4642,4462,75,1382,500,2770,5,1,14934008,687,40.00,0.44,12,0.51,115.00,10461.00,6470,20230516,-28.90,2815,20220705,63.41,6470,-28.90,20230516,2975,54.62,20230314,6470,-28.90,20230516,2815,63.41,20220705,0.66,N,025530,500,74 억,,1057945,N,N,4,N,00,N
20230622,160424,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4620,-50,5,-1.07,517860990,113345,176.64,4630,4665,4485,6070,3270,4670,4568.89,6.89,0,28868,4880,4775,4675,4570,4470,4725,4520,75,1400,500,2800,5,1,14934008,690,40.17,0.44,12,0.76,115.00,10461.00,6470,20230516,-28.59,2815,20220705,64.12,6470,-28.59,20230516,2975,55.29,20230314,6470,-28.59,20230516,2815,64.12,20220705,0.69,N,025530,500,74 억,,1028261,N,N,4,N,00,N
20230622,150840,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4580,-90,5,-1.93,485374240,106270,165.61,4630,4665,4485,6070,3270,4670,4567.37,6.89,0,29862,4880,4775,4675,4570,4470,4725,4520,75,1400,500,2800,5,1,14934008,684,39.83,0.44,12,0.71,115.00,10461.00,6470,20230516,-29.21,2815,20220705,62.70,6470,-29.21,20230516,2975,53.95,20230314,6470,-29.21,20230516,2815,62.70,20220705,0.69,N,025530,500,74 억,,1028261,N,N,155,N,00,N
20230622,140239,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4600,-70,5,-1.50,448869260,98317,153.22,4630,4665,4485,6070,3270,4670,4565.53,6.89,0,31659,4880,4775,4675,4570,4470,4725,4520,75,1400,500,2800,5,1,14934008,687,40.00,0.44,12,0.66,115.00,10461.00,6470,20230516,-28.90,2815,20220705,63.41,6470,-28.90,20230516,2975,54.62,20230314,6470,-28.90,20230516,2815,63.41,20220705,0.69,N,025530,500,74 억,,1028261,N,N,155,N,00,N
20230622,130433,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4620,-50,5,-1.07,415159850,91013,141.83,4630,4665,4485,6070,3270,4670,4561.54,6.89,0,37282,4880,4775,4675,4570,4470,4725,4520,75,1400,500,2800,5,1,14934008,690,40.17,0.44,12,0.61,115.00,10461.00,6470,20230516,-28.59,2815,20220705,64.12,6470,-28.59,20230516,2975,55.29,20230314,6470,-28.59,20230516,2815,64.12,20220705,0.69,N,025530,500,74 억,,1028261,N,N,155,N,00,N
20230622,120233,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4645,-25,5,-0.54,372262420,81712,127.34,4630,4665,4485,6070,3270,4670,4555.79,6.89,0,32192,4880,4775,4675,4570,4470,4725,4520,75,1400,500,2800,5,1,14934008,694,40.39,0.44,12,0.55,115.00,10461.00,6470,20230516,-28.21,2815,20220705,65.01,6470,-28.21,20230516,2975,56.13,20230314,6470,-28.21,20230516,2815,65.01,20220705,0.69,N,025530,500,74 억,,1028261,N,N,155,N,00,N
20230622,110333,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4630,-40,5,-0.86,340653035,74879,116.69,4630,4630,4485,6070,3270,4670,4549.38,6.89,0,30776,4880,4775,4675,4570,4470,4725,4520,75,1400,500,2800,5,1,14934008,691,40.26,0.44,12,0.50,115.00,10461.00,6470,20230516,-28.44,2815,20220705,64.48,6470,-28.44,20230516,2975,55.63,20230314,6470,-28.44,20230516,2815,64.48,20220705,0.69,N,025530,500,74 억,,1028261,N,N,155,N,00,N
20230622,100522,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4605,-65,5,-1.39,324771585,71435,111.32,4630,4630,4485,6070,3270,4670,4546.39,6.89,0,28728,4880,4775,4675,4570,4470,4725,4520,75,1400,500,2800,5,1,14934008,688,40.04,0.44,12,0.48,115.00,10461.00,6470,20230516,-28.83,2815,20220705,63.59,6470,-28.83,20230516,2975,54.79,20230314,6470,-28.83,20230516,2815,63.59,20220705,0.69,N,025530,500,74 억,,1028261,N,N,155,N,00,N
20230622,090344,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4515,-155,5,-3.32,61876580,13609,21.21,4630,4630,4485,6070,3270,4670,4546.74,6.89,0,327,4880,4775,4675,4570,4470,4725,4520,75,1400,500,2800,5,1,14934008,674,39.26,0.43,12,0.09,115.00,10461.00,6470,20230516,-30.22,2815,20220705,60.39,6470,-30.22,20230516,2975,51.76,20230314,6470,-30.22,20230516,2815,60.39,20220705,0.69,N,025530,500,74 억,,1028261,N,N,155,N,00,N
20230621,161017,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4670,-35,5,-0.74,297371045,63788,62.99,4695,4780,4575,6110,3295,4705,4661.87,6.91,0,-2683,4848,4776,4683,4611,4518,4730,4565,75,1407,500,2820,5,1,14934008,697,40.61,0.45,12,0.43,115.00,10461.00,6470,20230516,-27.82,2815,20220705,65.90,6470,-27.82,20230516,2975,56.97,20230314,6470,-27.82,20230516,2815,65.90,20220705,0.74,N,025530,500,74 억,,1031953,N,N,155,N,00,N
20230621,150123,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4670,-35,5,-0.74,259439395,55654,54.95,4695,4780,4575,6110,3295,4705,4661.65,6.91,0,-624,4848,4776,4683,4611,4518,4730,4565,75,1407,500,2820,5,1,14934008,697,40.61,0.45,12,0.37,115.00,10461.00,6470,20230516,-27.82,2815,20220705,65.90,6470,-27.82,20230516,2975,56.97,20230314,6470,-27.82,20230516,2815,65.90,20220705,0.74,N,025530,500,74 억,,1031953,N,N,6,N,00,N
20230621,140834,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4670,-35,5,-0.74,224695100,48179,47.57,4695,4780,4575,6110,3295,4705,4663.76,6.91,0,-2543,4848,4776,4683,4611,4518,4730,4565,75,1407,500,2820,5,1,14934008,697,40.61,0.45,12,0.32,115.00,10461.00,6470,20230516,-27.82,2815,20220705,65.90,6470,-27.82,20230516,2975,56.97,20230314,6470,-27.82,20230516,2815,65.90,20220705,0.74,N,025530,500,74 억,,1031953,N,N,6,N,00,N
20230621,130124,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4675,-30,5,-0.64,195327505,41877,41.35,4695,4780,4575,6110,3295,4705,4664.31,6.91,0,-1657,4848,4776,4683,4611,4518,4730,4565,75,1407,500,2820,5,1,14934008,698,40.65,0.45,12,0.28,115.00,10461.00,6470,20230516,-27.74,2815,20220705,66.07,6470,-27.74,20230516,2975,57.14,20230314,6470,-27.74,20230516,2815,66.07,20220705,0.74,N,025530,500,74 억,,1031953,N,N,6,N,00,N
20230621,120621,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4665,-40,5,-0.85,181713585,38957,38.47,4695,4780,4575,6110,3295,4705,4664.47,6.91,0,-625,4848,4776,4683,4611,4518,4730,4565,75,1407,500,2820,5,1,14934008,697,40.57,0.45,12,0.26,115.00,10461.00,6470,20230516,-27.90,2815,20220705,65.72,6470,-27.90,20230516,2975,56.81,20230314,6470,-27.90,20230516,2815,65.72,20220705,0.74,N,025530,500,74 억,,1031953,N,N,6,N,00,N
20230621,111001,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4705,0,3,0.00,156734935,33606,33.18,4695,4780,4575,6110,3295,4705,4663.90,6.91,0,-532,4848,4776,4683,4611,4518,4730,4565,75,1407,500,2820,5,1,14934008,703,40.91,0.45,12,0.23,115.00,10461.00,6470,20230516,-27.28,2815,20220705,67.14,6470,-27.28,20230516,2975,58.15,20230314,6470,-27.28,20230516,2815,67.14,20220705,0.74,N,025530,500,74 억,,1031953,N,N,6,N,00,N
20230621,100527,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4665,-40,5,-0.85,65414170,13956,13.78,4695,4730,4625,6110,3295,4705,4687.17,6.91,0,-6812,4848,4776,4683,4611,4518,4730,4565,75,1407,500,2820,5,1,14934008,697,40.57,0.45,12,0.09,115.00,10461.00,6470,20230516,-27.90,2815,20220705,65.72,6470,-27.90,20230516,2975,56.81,20230314,6470,-27.90,20230516,2815,65.72,20220705,0.74,N,025530,500,74 억,,1031953,N,N,6,N,00,N
20230621,090325,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4685,-20,5,-0.43,10005650,2138,2.11,4695,4695,4665,6110,3295,4705,4679.91,6.91,0,-1416,4848,4776,4683,4611,4518,4730,4565,75,1407,500,2820,5,1,14934008,700,40.74,0.45,12,0.01,115.00,10461.00,6470,20230516,-27.59,2815,20220705,66.43,6470,-27.59,20230516,2975,57.48,20230314,6470,-27.59,20230516,2815,66.43,20220705,0.74,N,025530,500,74 억,,1031953,N,N,6,N,00,N
20230620,160229,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4705,-55,5,-1.16,470386535,100469,56.22,4745,4755,4590,6180,3335,4760,4681.91,6.59,0,47189,5060,4910,4730,4580,4400,4820,4490,75,1422,500,2850,5,1,14934008,703,40.91,0.45,12,0.67,115.00,10461.00,6470,20230516,-27.28,2815,20220705,67.14,6470,-27.28,20230516,2975,58.15,20230314,6470,-27.28,20230516,2815,67.14,20220705,0.78,N,025530,500,74 억,,984665,N,N,6,N,00,N
20230620,150820,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4670,-90,5,-1.89,424703465,90715,50.76,4745,4755,4590,6180,3335,4760,4681.73,6.59,0,41895,5060,4910,4730,4580,4400,4820,4490,75,1422,500,2850,5,1,14934008,697,40.61,0.45,12,0.61,115.00,10461.00,6470,20230516,-27.82,2815,20220705,65.90,6470,-27.82,20230516,2975,56.97,20230314,6470,-27.82,20230516,2815,65.90,20220705,0.78,N,025530,500,74 억,,984665,N,N,9,N,00,N
20230620,140857,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4695,-65,5,-1.37,341289725,72884,40.78,4745,4755,4590,6180,3335,4760,4682.64,6.59,0,31704,5060,4910,4730,4580,4400,4820,4490,75,1422,500,2850,5,1,14934008,701,40.83,0.45,12,0.49,115.00,10461.00,6470,20230516,-27.43,2815,20220705,66.79,6470,-27.43,20230516,2975,57.82,20230314,6470,-27.43,20230516,2815,66.79,20220705,0.78,N,025530,500,74 억,,984665,N,N,9,N,00,N
20230620,130945,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4695,-65,5,-1.37,269275230,57556,32.21,4745,4755,4590,6180,3335,4760,4678.49,6.59,0,22214,5060,4910,4730,4580,4400,4820,4490,75,1422,500,2850,5,1,14934008,701,40.83,0.45,12,0.39,115.00,10461.00,6470,20230516,-27.43,2815,20220705,66.79,6470,-27.43,20230516,2975,57.82,20230314,6470,-27.43,20230516,2815,66.79,20220705,0.78,N,025530,500,74 억,,984665,N,N,9,N,00,N
20230620,120309,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4710,-50,5,-1.05,260934235,55783,31.21,4745,4755,4590,6180,3335,4760,4677.67,6.59,0,21927,5060,4910,4730,4580,4400,4820,4490,75,1422,500,2850,5,1,14934008,703,40.96,0.45,12,0.37,115.00,10461.00,6470,20230516,-27.20,2815,20220705,67.32,6470,-27.20,20230516,2975,58.32,20230314,6470,-27.20,20230516,2815,67.32,20220705,0.78,N,025530,500,74 억,,984665,N,N,9,N,00,N
20230620,110204,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4665,-95,5,-2.00,231651010,49581,27.74,4745,4755,4590,6180,3335,4760,4672.17,6.59,0,19517,5060,4910,4730,4580,4400,4820,4490,75,1422,500,2850,5,1,14934008,697,40.57,0.45,12,0.33,115.00,10461.00,6470,20230516,-27.90,2815,20220705,65.72,6470,-27.90,20230516,2975,56.81,20230314,6470,-27.90,20230516,2815,65.72,20220705,0.78,N,025530,500,74 억,,984665,N,N,9,N,00,N
20230620,100340,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4705,-55,5,-1.16,176881685,37875,21.19,4745,4755,4590,6180,3335,4760,4670.14,6.59,0,14599,5060,4910,4730,4580,4400,4820,4490,75,1422,500,2850,5,1,14934008,703,40.91,0.45,12,0.25,115.00,10461.00,6470,20230516,-27.28,2815,20220705,67.14,6470,-27.28,20230516,2975,58.15,20230314,6470,-27.28,20230516,2815,67.14,20220705,0.78,N,025530,500,74 억,,984665,N,N,9,N,00,N
20230620,090842,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4715,-45,5,-0.95,32186615,6811,3.81,4745,4755,4700,6180,3335,4760,4725.68,6.59,0,212,5060,4910,4730,4580,4400,4820,4490,75,1422,500,2850,5,1,14934008,704,41.00,0.45,12,0.05,115.00,10461.00,6470,20230516,-27.13,2815,20220705,67.50,6470,-27.13,20230516,2975,58.49,20230314,6470,-27.13,20230516,2815,67.50,20220705,0.78,N,025530,500,74 억,,984665,N,N,9,N,00,N
20230619,160748,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4760,-110,5,-2.26,839694905,176737,261.96,4875,4880,4550,6330,3410,4870,4751.09,6.31,0,41614,5003,4936,4878,4811,4753,4907,4782,75,1460,500,2920,5,1,14934008,711,41.39,0.46,12,1.18,115.00,10461.00,6470,20230516,-26.43,2815,20220705,69.09,6470,-26.43,20230516,2975,60.00,20230314,6470,-26.43,20230516,2815,69.09,20220705,0.81,N,025530,500,74 억,,941662,N,N,9,N,00,N
20230619,150102,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4790,-80,5,-1.64,744760485,156893,232.55,4875,4880,4550,6330,3410,4870,4746.93,6.31,0,41114,5003,4936,4878,4811,4753,4907,4782,75,1460,500,2920,5,1,14934008,715,41.65,0.46,12,1.05,115.00,10461.00,6470,20230516,-25.97,2815,20220705,70.16,6470,-25.97,20230516,2975,61.01,20230314,6470,-25.97,20230516,2815,70.16,20220705,0.81,N,025530,500,74 억,,941662,N,N,9,N,00,N
20230619,140708,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4700,-170,5,-3.49,660536050,139117,206.20,4875,4880,4550,6330,3410,4870,4748.06,6.31,0,35157,5003,4936,4878,4811,4753,4907,4782,75,1460,500,2920,5,1,14934008,702,40.87,0.45,12,0.93,115.00,10461.00,6470,20230516,-27.36,2815,20220705,66.96,6470,-27.36,20230516,2975,57.98,20230314,6470,-27.36,20230516,2815,66.96,20220705,0.81,N,025530,500,74 억,,941662,N,N,9,N,00,N
20230619,130138,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4785,-85,5,-1.75,539319580,113449,168.15,4875,4880,4550,6330,3410,4870,4753.85,6.31,0,27685,5003,4936,4878,4811,4753,4907,4782,75,1460,500,2920,5,1,14934008,715,41.61,0.46,12,0.76,115.00,10461.00,6470,20230516,-26.04,2815,20220705,69.98,6470,-26.04,20230516,2975,60.84,20230314,6470,-26.04,20230516,2815,69.98,20220705,0.81,N,025530,500,74 억,,941662,N,N,9,N,00,N
20230619,120856,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4790,-80,5,-1.64,503379280,105961,157.06,4875,4880,4550,6330,3410,4870,4750.61,6.31,0,24389,5003,4936,4878,4811,4753,4907,4782,75,1460,500,2920,5,1,14934008,715,41.65,0.46,12,0.71,115.00,10461.00,6470,20230516,-25.97,2815,20220705,70.16,6470,-25.97,20230516,2975,61.01,20230314,6470,-25.97,20230516,2815,70.16,20220705,0.81,N,025530,500,74 억,,941662,N,N,9,N,00,N
20230619,110534,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4815,-55,5,-1.13,492638655,103727,153.74,4875,4880,4550,6330,3410,4870,4749.38,6.31,0,23299,5003,4936,4878,4811,4753,4907,4782,75,1460,500,2920,5,1,14934008,719,41.87,0.46,12,0.69,115.00,10461.00,6470,20230516,-25.58,2815,20220705,71.05,6470,-25.58,20230516,2975,61.85,20230314,6470,-25.58,20230516,2815,71.05,20220705,0.81,N,025530,500,74 억,,941662,N,N,9,N,00,N
20230619,100314,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4765,-105,5,-2.16,406873580,85832,127.22,4875,4880,4550,6330,3410,4870,4740.35,6.31,0,16990,5003,4936,4878,4811,4753,4907,4782,75,1460,500,2920,5,1,14934008,712,41.43,0.46,12,0.57,115.00,10461.00,6470,20230516,-26.35,2815,20220705,69.27,6470,-26.35,20230516,2975,60.17,20230314,6470,-26.35,20230516,2815,69.27,20220705,0.81,N,025530,500,74 억,,941662,N,N,9,N,00,N
20230619,090425,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4855,-15,5,-0.31,11523310,2368,3.51,4875,4880,4855,6330,3410,4870,4866.26,6.31,0,-1731,5003,4936,4878,4811,4753,4907,4782,75,1460,500,2920,5,1,14934008,725,42.22,0.46,12,0.02,115.00,10461.00,6470,20230516,-24.96,2815,20220705,72.47,6470,-24.96,20230516,2975,63.19,20230314,6470,-24.96,20230516,2815,72.47,20220705,0.81,N,025530,500,74 억,,941662,N,N,9,N,00,N
20230616,160735,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4870,20,2,0.41,312677475,64419,41.72,4945,4945,4820,6300,3395,4850,4853.81,6.19,0,16793,5150,5000,4920,4770,4690,4960,4730,75,1452,500,2910,5,1,14934008,727,42.35,0.47,12,0.43,115.00,10461.00,6470,20230516,-24.73,2815,20220705,73.00,6470,-24.73,20230516,2975,63.70,20230314,6470,-24.73,20230516,2815,73.00,20220705,0.76,N,025530,500,74 억,,924869,N,N,9,N,00,N
20230616,150623,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4840,-10,5,-0.21,267322640,55076,35.67,4945,4945,4820,6300,3395,4850,4853.70,6.19,0,16225,5150,5000,4920,4770,4690,4960,4730,75,1452,500,2910,5,1,14934008,723,42.09,0.46,12,0.37,115.00,10461.00,6470,20230516,-25.19,2815,20220705,71.94,6470,-25.19,20230516,2975,62.69,20230314,6470,-25.19,20230516,2815,71.94,20220705,0.76,N,025530,500,74 억,,924869,N,N,6,N,00,N
20230616,140635,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4845,-5,5,-0.10,246393480,50756,32.87,4945,4945,4820,6300,3395,4850,4854.47,6.19,0,15612,5150,5000,4920,4770,4690,4960,4730,75,1452,500,2910,5,1,14934008,724,42.13,0.46,12,0.34,115.00,10461.00,6470,20230516,-25.12,2815,20220705,72.11,6470,-25.12,20230516,2975,62.86,20230314,6470,-25.12,20230516,2815,72.11,20220705,0.76,N,025530,500,74 억,,924869,N,N,6,N,00,N
20230616,130700,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4855,5,2,0.10,223499160,46030,29.81,4945,4945,4820,6300,3395,4850,4855.51,6.19,0,15107,5150,5000,4920,4770,4690,4960,4730,75,1452,500,2910,5,1,14934008,725,42.22,0.46,12,0.31,115.00,10461.00,6470,20230516,-24.96,2815,20220705,72.47,6470,-24.96,20230516,2975,63.19,20230314,6470,-24.96,20230516,2815,72.47,20220705,0.76,N,025530,500,74 억,,924869,N,N,6,N,00,N
20230616,120930,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4865,15,2,0.31,207046225,42644,27.62,4945,4945,4820,6300,3395,4850,4855.23,6.19,0,13570,5150,5000,4920,4770,4690,4960,4730,75,1452,500,2910,5,1,14934008,727,42.30,0.47,12,0.29,115.00,10461.00,6470,20230516,-24.81,2815,20220705,72.82,6470,-24.81,20230516,2975,63.53,20230314,6470,-24.81,20230516,2815,72.82,20220705,0.76,N,025530,500,74 억,,924869,N,N,6,N,00,N
20230616,110613,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4840,-10,5,-0.21,174415420,35911,23.26,4945,4945,4820,6300,3395,4850,4856.88,6.19,0,9437,5150,5000,4920,4770,4690,4960,4730,75,1452,500,2910,5,1,14934008,723,42.09,0.46,12,0.24,115.00,10461.00,6470,20230516,-25.19,2815,20220705,71.94,6470,-25.19,20230516,2975,62.69,20230314,6470,-25.19,20230516,2815,71.94,20220705,0.76,N,025530,500,74 억,,924869,N,N,6,N,00,N
20230616,100518,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4825,-25,5,-0.52,111990700,22991,14.89,4945,4945,4825,6300,3395,4850,4871.07,6.19,0,1219,5150,5000,4920,4770,4690,4960,4730,75,1452,500,2910,5,1,14934008,721,41.96,0.46,12,0.15,115.00,10461.00,6470,20230516,-25.43,2815,20220705,71.40,6470,-25.43,20230516,2975,62.18,20230314,6470,-25.43,20230516,2815,71.40,20220705,0.76,N,025530,500,74 억,,924869,N,N,6,N,00,N
20230616,090213,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4940,90,2,1.86,21121765,4276,2.77,4945,4945,4900,6300,3395,4850,4939.61,6.19,0,-957,5150,5000,4920,4770,4690,4960,4730,75,1452,500,2910,5,1,14934008,738,42.96,0.47,12,0.03,115.00,10461.00,6470,20230516,-23.65,2815,20220705,75.49,6470,-23.65,20230516,2975,66.05,20230314,6470,-23.65,20230516,2815,75.49,20220705,0.76,N,025530,500,74 억,,924869,N,N,6,N,00,N
20230615,150803,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4880,-130,5,-2.59,658404815,133303,95.21,4940,5070,4840,6510,3510,5010,4939.16,6.24,0,-3979,5216,5112,5026,4922,4836,5070,4880,75,1500,500,3000,5,1,14934008,729,42.43,0.47,12,0.89,115.00,10461.00,6470,20230516,-24.57,2815,20220705,73.36,6470,-24.57,20230516,2975,64.03,20230314,6470,-24.57,20230516,2815,73.36,20220705,0.62,N,025530,500,74 억,,931434,N,N,9,N,00,N
20230615,141151,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4920,-90,5,-1.80,431150830,86909,62.08,4940,5070,4900,6510,3510,5010,4960.94,6.24,0,3722,5216,5112,5026,4922,4836,5070,4880,75,1500,500,3000,5,1,14934008,735,42.78,0.47,12,0.58,115.00,10461.00,6470,20230516,-23.96,2815,20220705,74.78,6470,-23.96,20230516,2975,65.38,20230314,6470,-23.96,20230516,2815,74.78,20220705,0.62,N,025530,500,74 억,,931434,N,N,9,N,00,N
20230615,130235,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4920,-90,5,-1.80,365581295,73568,52.55,4940,5070,4900,6510,3510,5010,4969.30,6.24,0,5787,5216,5112,5026,4922,4836,5070,4880,75,1500,500,3000,5,1,14934008,735,42.78,0.47,12,0.49,115.00,10461.00,6470,20230516,-23.96,2815,20220705,74.78,6470,-23.96,20230516,2975,65.38,20230314,6470,-23.96,20230516,2815,74.78,20220705,0.62,N,025530,500,74 억,,931434,N,N,9,N,00,N
20230615,120536,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4970,-40,5,-0.80,305614965,61380,43.84,4940,5070,4900,6510,3510,5010,4979.06,6.24,0,5624,5216,5112,5026,4922,4836,5070,4880,75,1500,500,3000,5,1,14934008,742,43.22,0.48,12,0.41,115.00,10461.00,6470,20230516,-23.18,2815,20220705,76.55,6470,-23.18,20230516,2975,67.06,20230314,6470,-23.18,20230516,2815,76.55,20220705,0.62,N,025530,500,74 억,,931434,N,N,9,N,00,N
20230615,110512,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,4955,-55,5,-1.10,222708960,44560,31.83,4940,5070,4935,6510,3510,5010,4997.96,6.24,0,8394,5216,5112,5026,4922,4836,5070,4880,75,1500,500,3000,5,1,14934008,740,43.09,0.47,12,0.30,115.00,10461.00,6470,20230516,-23.42,2815,20220705,76.02,6470,-23.42,20230516,2975,66.55,20230314,6470,-23.42,20230516,2815,76.02,20220705,0.62,N,025530,500,74 억,,931434,N,N,9,N,00,N
20230611,184833,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,5110,0,3,0.00,930144910,181743,71.72,5140,5250,5020,6640,3580,5110,5119.14,5.80,2883,2456,5410,5260,5180,5030,4950,5220,4990,75,1530,500,3060,10,1,14934008,763,44.43,0.49,12,1.22,115.00,10461.00,6470,20230516,-21.02,2815,20220705,81.53,6470,-21.02,20230516,2975,71.76,20230314,6470,-21.02,20230516,2815,81.53,20220705,0.39,N,025530,500,74 억,,866514,N,N,19,N,00,N
20230611,174908,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,5110,0,3,0.00,930144910,181743,71.72,5140,5250,5020,6640,3580,5110,5119.14,5.80,2883,2456,5410,5260,5180,5030,4950,5220,4990,75,1530,500,3060,10,1,14934008,763,44.43,0.49,12,1.22,115.00,10461.00,6470,20230516,-21.02,2815,20220705,81.53,6470,-21.02,20230516,2975,71.76,20230314,6470,-21.02,20230516,2815,81.53,20220705,0.39,N,025530,500,74 억,,866514,N,N,19,N,00,N