KissMeData/088790/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160633	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	0	3	0.00	172951290	67251	99.71	2570	2585	2560	3360	1810	2585	2571.65	2.80	0	-2830	2645	2615	2595	2565	2545	2605	2555	62	775	500	1700	5	1	12447744	322	7.04	0.31	12	0.54	367.00	8358.00	3540	20220803	-26.98	2255	20220927	14.63	3320	-22.14	20230419	2500	3.40	20230103	3540	-26.98	20220803	2255	14.63	20220927	0.78	N	088790	500	62 억	348356	N	N	1	N	N
3	20230630	150636	57	100.00	KOSPI	유통업	N	N	N	N		N	2575	-10	5	-0.39	143426805	55797	82.73	2570	2580	2560	3360	1810	2585	2570.48	2.80	0	-2807	2645	2615	2595	2565	2545	2605	2555	62	775	500	1700	5	1	12447744	321	7.02	0.31	12	0.45	367.00	8358.00	3540	20220803	-27.26	2255	20220927	14.19	3320	-22.44	20230419	2500	3.00	20230103	3540	-27.26	20220803	2255	14.19	20220927	0.78	N	088790	500	62 억	348356	N	N	1	N	N
4	20230630	140634	57	100.00	KOSPI	유통업	N	N	N	N		N	2575	-10	5	-0.39	127707070	49687	73.67	2570	2580	2560	3360	1810	2585	2570.20	2.80	0	-2807	2645	2615	2595	2565	2545	2605	2555	62	775	500	1700	5	1	12447744	321	7.02	0.31	12	0.40	367.00	8358.00	3540	20220803	-27.26	2255	20220927	14.19	3320	-22.44	20230419	2500	3.00	20230103	3540	-27.26	20220803	2255	14.19	20220927	0.78	N	088790	500	62 억	348356	N	N	1	N	N
5	20230630	130636	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	-20	5	-0.77	121631550	47323	70.16	2570	2580	2560	3360	1810	2585	2570.21	2.80	0	-2798	2645	2615	2595	2565	2545	2605	2555	62	775	500	1700	5	1	12447744	319	6.99	0.31	12	0.38	367.00	8358.00	3540	20220803	-27.54	2255	20220927	13.75	3320	-22.74	20230419	2500	2.60	20230103	3540	-27.54	20220803	2255	13.75	20220927	0.78	N	088790	500	62 억	348356	N	N	1	N	N
6	20230630	120632	57	100.00	KOSPI	유통업	N	N	N	N		N	2570	-15	5	-0.58	111509075	43385	64.32	2570	2580	2560	3360	1810	2585	2570.18	2.80	0	-2837	2645	2615	2595	2565	2545	2605	2555	62	775	500	1700	5	1	12447744	320	7.00	0.31	12	0.35	367.00	8358.00	3540	20220803	-27.40	2255	20220927	13.97	3320	-22.59	20230419	2500	2.80	20230103	3540	-27.40	20220803	2255	13.97	20220927	0.78	N	088790	500	62 억	348356	N	N	1	N	N
7	20230630	110635	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	-20	5	-0.77	96927250	37719	55.92	2570	2580	2560	3360	1810	2585	2569.67	2.80	0	-2951	2645	2615	2595	2565	2545	2605	2555	62	775	500	1700	5	1	12447744	319	6.99	0.31	12	0.30	367.00	8358.00	3540	20220803	-27.54	2255	20220927	13.75	3320	-22.74	20230419	2500	2.60	20230103	3540	-27.54	20220803	2255	13.75	20220927	0.78	N	088790	500	62 억	348356	N	N	1	N	N
8	20230630	100635	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	-20	5	-0.77	77404525	30120	44.66	2570	2580	2560	3360	1810	2585	2569.81	2.80	0	-2994	2645	2615	2595	2565	2545	2605	2555	62	775	500	1700	5	1	12447744	319	6.99	0.31	12	0.24	367.00	8358.00	3540	20220803	-27.54	2255	20220927	13.75	3320	-22.74	20230419	2500	2.60	20230103	3540	-27.54	20220803	2255	13.75	20220927	0.78	N	088790	500	62 억	348356	N	N	1	N	N
9	20230630	090635	57	100.00	KOSPI	유통업	N	N	N	N		N	2575	-10	5	-0.39	10667520	4149	6.15	2570	2580	2570	3360	1810	2585	2570.70	2.80	0	-117	2645	2615	2595	2565	2545	2605	2555	62	775	500	1700	5	1	12447744	321	7.02	0.31	12	0.03	367.00	8358.00	3540	20220803	-27.26	2255	20220927	14.19	3320	-22.44	20230419	2500	3.00	20230103	3540	-27.26	20220803	2255	14.19	20220927	0.78	N	088790	500	62 억	348356	N	N	1	N	N
10	20230629	160635	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	-45	5	-1.71	174654085	67429	165.93	2605	2625	2575	3415	1845	2630	2590.19	2.83	0	-4077	2690	2660	2630	2600	2570	2645	2585	62	785	500	1730	5	1	12447744	322	7.04	0.31	12	0.54	367.00	8358.00	3540	20220803	-26.98	2255	20220927	14.63	3320	-22.14	20230419	2500	3.40	20230103	3540	-26.98	20220803	2255	14.63	20220927	0.77	N	088790	500	62 억	352186	N	N	1	N	N
11	20230629	150632	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	-45	5	-1.71	165336995	63824	157.05	2605	2625	2575	3415	1845	2630	2590.51	2.83	0	-3751	2690	2660	2630	2600	2570	2645	2585	62	785	500	1730	5	1	12447744	322	7.04	0.31	12	0.51	367.00	8358.00	3540	20220803	-26.98	2255	20220927	14.63	3320	-22.14	20230419	2500	3.40	20230103	3540	-26.98	20220803	2255	14.63	20220927	0.77	N	088790	500	62 억	352186	N	N	0	N	N
12	20230629	140630	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	-45	5	-1.71	156350660	60346	148.50	2605	2625	2575	3415	1845	2630	2590.90	2.83	0	-3727	2690	2660	2630	2600	2570	2645	2585	62	785	500	1730	5	1	12447744	322	7.04	0.31	12	0.48	367.00	8358.00	3540	20220803	-26.98	2255	20220927	14.63	3320	-22.14	20230419	2500	3.40	20230103	3540	-26.98	20220803	2255	14.63	20220927	0.77	N	088790	500	62 억	352186	N	N	0	N	N
13	20230629	130631	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	-45	5	-1.71	136459295	52639	129.53	2605	2625	2580	3415	1845	2630	2592.36	2.83	0	-2397	2690	2660	2630	2600	2570	2645	2585	62	785	500	1730	5	1	12447744	322	7.04	0.31	12	0.42	367.00	8358.00	3540	20220803	-26.98	2255	20220927	14.63	3320	-22.14	20230419	2500	3.40	20230103	3540	-26.98	20220803	2255	14.63	20220927	0.77	N	088790	500	62 억	352186	N	N	0	N	N
14	20230629	120633	57	100.00	KOSPI	유통업	N	N	N	N		N	2590	-40	5	-1.52	54971925	21153	52.05	2605	2625	2590	3415	1845	2630	2598.78	2.83	0	-2337	2690	2660	2630	2600	2570	2645	2585	62	785	500	1730	5	1	12447744	322	7.06	0.31	12	0.17	367.00	8358.00	3540	20220803	-26.84	2255	20220927	14.86	3320	-21.99	20230419	2500	3.60	20230103	3540	-26.84	20220803	2255	14.86	20220927	0.77	N	088790	500	62 억	352186	N	N	0	N	N
15	20230629	110633	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	-30	5	-1.14	30808510	11831	29.11	2605	2625	2595	3415	1845	2630	2604.05	2.83	0	-1270	2690	2660	2630	2600	2570	2645	2585	62	785	500	1730	5	1	12447744	324	7.08	0.31	12	0.10	367.00	8358.00	3540	20220803	-26.55	2255	20220927	15.30	3320	-21.69	20230419	2500	4.00	20230103	3540	-26.55	20220803	2255	15.30	20220927	0.77	N	088790	500	62 억	352186	N	N	0	N	N
16	20230629	100634	57	100.00	KOSPI	유통업	N	N	N	N		N	2605	-25	5	-0.95	19808465	7601	18.70	2605	2625	2600	3415	1845	2630	2606.03	2.83	0	-888	2690	2660	2630	2600	2570	2645	2585	62	785	500	1730	5	1	12447744	324	7.10	0.31	12	0.06	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.77	N	088790	500	62 억	352186	N	N	0	N	N
17	20230629	090615	57	100.00	KOSPI	유통업	N	N	N	N		N	2605	-25	5	-0.95	6593600	2531	6.23	2605	2625	2605	3415	1845	2630	2605.14	2.83	0	-93	2690	2660	2630	2600	2570	2645	2585	62	785	500	1730	5	1	12447744	324	7.10	0.31	12	0.02	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.77	N	088790	500	62 억	352186	N	N	0	N	N
18	20230628	160624	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2630	-15	5	-0.57	106334165	40636	108.54	2645	2660	2600	3435	1855	2645	2616.75	2.87	0	-3268	2765	2705	2660	2600	2555	2735	2630	62	790	500	1740	5	1	12447744	327	7.17	0.31	12	0.33	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.77	N	088790	500	62 억	357865	N	N	0	N	N
19	20230628	150630	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2610	-35	5	-1.32	100682045	38475	102.77	2645	2660	2600	3435	1855	2645	2616.82	2.87	0	-2889	2765	2705	2660	2600	2555	2735	2630	62	790	500	1740	5	1	12447744	325	7.11	0.31	12	0.31	367.00	8358.00	3540	20220803	-26.27	2255	20220927	15.74	3320	-21.39	20230419	2500	4.40	20230103	3540	-26.27	20220803	2255	15.74	20220927	0.77	N	088790	500	62 억	357865	N	N	0	N	N
20	20230628	140627	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2605	-40	5	-1.51	98241330	37540	100.27	2645	2660	2600	3435	1855	2645	2616.98	2.87	0	-2505	2765	2705	2660	2600	2555	2735	2630	62	790	500	1740	5	1	12447744	324	7.10	0.31	12	0.30	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.77	N	088790	500	62 억	357865	N	N	0	N	N
21	20230628	130628	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2605	-40	5	-1.51	94868035	36249	96.82	2645	2660	2600	3435	1855	2645	2617.12	2.87	0	-2505	2765	2705	2660	2600	2555	2735	2630	62	790	500	1740	5	1	12447744	324	7.10	0.31	12	0.29	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.77	N	088790	500	62 억	357865	N	N	0	N	N
22	20230628	120621	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2605	-40	5	-1.51	52652130	20045	53.54	2645	2660	2605	3435	1855	2645	2626.70	2.87	0	-1195	2765	2705	2660	2600	2555	2735	2630	62	790	500	1740	5	1	12447744	324	7.10	0.31	12	0.16	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.77	N	088790	500	62 억	357865	N	N	0	N	N
23	20230628	110632	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2615	-30	5	-1.13	41285695	15696	41.92	2645	2660	2605	3435	1855	2645	2630.33	2.87	0	-875	2765	2705	2660	2600	2555	2735	2630	62	790	500	1740	5	1	12447744	326	7.13	0.31	12	0.13	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.77	N	088790	500	62 억	357865	N	N	0	N	N
24	20230628	100632	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2605	-40	5	-1.51	34143300	12966	34.63	2645	2660	2605	3435	1855	2645	2633.29	2.87	0	-548	2765	2705	2660	2600	2555	2735	2630	62	790	500	1740	5	1	12447744	324	7.10	0.31	12	0.10	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.77	N	088790	500	62 억	357865	N	N	0	N	N
25	20230628	090629	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	0	3	0.00	12738960	4816	12.86	2645	2655	2645	3435	1855	2645	2645.13	2.87	0	870	2765	2705	2660	2600	2555	2735	2630	62	790	500	1740	5	1	12447744	329	7.21	0.32	12	0.04	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.77	N	088790	500	62 억	357865	N	N	0	N	N
26	20230627	160628	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	55	2	2.12	98957810	37439	70.17	2615	2720	2615	3365	1815	2590	2643.17	2.89	0	-3067	2630	2610	2595	2575	2560	2602	2567	62	775	500	1700	5	1	12447744	329	7.21	0.32	12	0.30	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.77	N	088790	500	62 억	359451	N	N	4	N	N
27	20230627	150633	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	55	2	2.12	92636430	35047	65.69	2615	2720	2615	3365	1815	2590	2643.21	2.89	0	-2993	2630	2610	2595	2575	2560	2602	2567	62	775	500	1700	5	1	12447744	329	7.21	0.32	12	0.28	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.77	N	088790	500	62 억	359451	N	N	4	N	N
28	20230627	140641	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	50	2	1.93	78239045	29591	55.46	2615	2720	2615	3365	1815	2590	2644.01	2.89	0	-1751	2630	2610	2595	2575	2560	2602	2567	62	775	500	1700	5	1	12447744	329	7.19	0.32	12	0.24	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.77	N	088790	500	62 억	359451	N	N	4	N	N
29	20230627	130639	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	55	2	2.12	71227305	26938	50.49	2615	2720	2615	3365	1815	2590	2644.12	2.89	0	-1227	2630	2610	2595	2575	2560	2602	2567	62	775	500	1700	5	1	12447744	329	7.21	0.32	12	0.22	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.77	N	088790	500	62 억	359451	N	N	4	N	N
30	20230627	120640	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	55	2	2.12	61080790	23103	43.30	2615	2720	2615	3365	1815	2590	2643.85	2.89	0	-304	2630	2610	2595	2575	2560	2602	2567	62	775	500	1700	5	1	12447744	329	7.21	0.32	12	0.19	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.77	N	088790	500	62 억	359451	N	N	4	N	N
31	20230627	110643	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	55	2	2.12	58464235	22113	41.45	2615	2720	2615	3365	1815	2590	2643.89	2.89	0	-261	2630	2610	2595	2575	2560	2602	2567	62	775	500	1700	5	1	12447744	329	7.21	0.32	12	0.18	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.77	N	088790	500	62 억	359451	N	N	4	N	N
32	20230627	100626	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	50	2	1.93	44496590	16830	31.55	2615	2720	2615	3365	1815	2590	2643.89	2.89	0	-250	2630	2610	2595	2575	2560	2602	2567	62	775	500	1700	5	1	12447744	329	7.19	0.32	12	0.14	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.77	N	088790	500	62 억	359451	N	N	4	N	N
33	20230627	090630	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2690	100	2	3.86	23948960	9088	17.03	2615	2720	2615	3365	1815	2590	2635.23	2.89	0	695	2630	2610	2595	2575	2560	2602	2567	62	775	500	1700	5	1	12447744	335	7.33	0.32	12	0.07	367.00	8358.00	3540	20220803	-24.01	2255	20220927	19.29	3320	-18.98	20230419	2500	7.60	20230103	3540	-24.01	20220803	2255	19.29	20220927	0.77	N	088790	500	62 억	359451	N	N	4	N	N
34	20230626	160627	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2590	-30	5	-1.15	138824725	53340	179.40	2615	2615	2580	3405	1835	2620	2602.66	2.90	0	-601	2650	2635	2615	2600	2580	2642	2607	62	785	500	1720	5	1	12447744	322	7.06	0.31	12	0.43	367.00	8358.00	3540	20220803	-26.84	2255	20220927	14.86	3320	-21.99	20230419	2500	3.60	20230103	3540	-26.84	20220803	2255	14.86	20220927	0.78	N	088790	500	62 억	360772	N	N	4	N	N
35	20230626	150632	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2605	-15	5	-0.57	131534170	50529	169.95	2615	2615	2580	3405	1835	2620	2603.14	2.90	0	-576	2650	2635	2615	2600	2580	2642	2607	62	785	500	1720	5	1	12447744	324	7.10	0.31	12	0.41	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.78	N	088790	500	62 억	360772	N	N	16	N	N
36	20230626	140632	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2615	-5	5	-0.19	116120375	44612	150.05	2615	2615	2580	3405	1835	2620	2602.90	2.90	0	-570	2650	2635	2615	2600	2580	2642	2607	62	785	500	1720	5	1	12447744	326	7.13	0.31	12	0.36	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.78	N	088790	500	62 억	360772	N	N	16	N	N
37	20230626	130628	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2615	-5	5	-0.19	112175290	43096	144.95	2615	2615	2580	3405	1835	2620	2602.92	2.90	0	-1098	2650	2635	2615	2600	2580	2642	2607	62	785	500	1720	5	1	12447744	326	7.13	0.31	12	0.35	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.78	N	088790	500	62 억	360772	N	N	16	N	N
38	20230626	120628	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2615	-5	5	-0.19	110344390	42395	142.59	2615	2615	2580	3405	1835	2620	2602.77	2.90	0	-1098	2650	2635	2615	2600	2580	2642	2607	62	785	500	1720	5	1	12447744	326	7.13	0.31	12	0.34	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.78	N	088790	500	62 억	360772	N	N	16	N	N
39	20230626	110627	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2600	-20	5	-0.76	57910950	22317	75.06	2615	2615	2580	3405	1835	2620	2594.93	2.90	0	-1099	2650	2635	2615	2600	2580	2642	2607	62	785	500	1720	5	1	12447744	324	7.08	0.31	12	0.18	367.00	8358.00	3540	20220803	-26.55	2255	20220927	15.30	3320	-21.69	20230419	2500	4.00	20230103	3540	-26.55	20220803	2255	15.30	20220927	0.78	N	088790	500	62 억	360772	N	N	16	N	N
40	20230626	100626	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2590	-30	5	-1.15	19251545	7416	24.94	2615	2615	2580	3405	1835	2620	2595.95	2.90	0	-914	2650	2635	2615	2600	2580	2642	2607	62	785	500	1720	5	1	12447744	322	7.06	0.31	12	0.06	367.00	8358.00	3540	20220803	-26.84	2255	20220927	14.86	3320	-21.99	20230419	2500	3.60	20230103	3540	-26.84	20220803	2255	14.86	20220927	0.78	N	088790	500	62 억	360772	N	N	16	N	N
41	20230626	090629	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2615	-5	5	-0.19	5951620	2276	7.66	2615	2615	2610	3405	1835	2620	2614.95	2.90	0	0	2650	2635	2615	2600	2580	2642	2607	62	785	500	1720	5	1	12447744	326	7.13	0.31	12	0.02	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.78	N	088790	500	62 억	360772	N	N	16	N	N
42	20230623	171547	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2620	0	3	0.00	77614880	29732	71.90	2610	2630	2595	3405	1835	2620	2610.48	2.93	0	-4322	2686	2652	2606	2572	2526	2670	2590	62	785	500	1720	5	1	12447744	326	7.14	0.31	12	0.24	367.00	8358.00	3540	20220803	-25.99	2255	20220927	16.19	3320	-21.08	20230419	2500	4.80	20230103	3540	-25.99	20220803	2255	16.19	20220927	0.77	N	088790	500	62 억	365094	N	N	16	N	N
43	20230623	140521	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2605	-15	5	-0.57	45983960	17630	42.63	2610	2620	2595	3405	1835	2620	2608.27	2.93	0	-1929	2686	2652	2606	2572	2526	2670	2590	62	785	500	1720	5	1	12447744	324	7.10	0.31	12	0.14	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.77	N	088790	500	62 억	365094	N	N	5	N	N
44	20230622	160237	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2620	0	3	0.00	107379110	41343	137.88	2560	2640	2560	3405	1835	2620	2597.27	2.95	0	-2231	2693	2656	2638	2601	2583	2647	2592	62	785	500	1720	5	1	12447744	326	7.14	0.31	12	0.33	367.00	8358.00	3540	20220803	-25.99	2255	20220927	16.19	3320	-21.08	20230419	2500	4.80	20230103	3540	-25.99	20220803	2255	16.19	20220927	0.77	N	088790	500	62 억	367326	N	N	5	N	N
45	20230622	150335	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2630	10	2	0.38	102884050	39623	132.15	2560	2640	2560	3405	1835	2620	2596.57	2.95	0	-2120	2693	2656	2638	2601	2583	2647	2592	62	785	500	1720	5	1	12447744	327	7.17	0.31	12	0.32	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.77	N	088790	500	62 억	367326	N	N	180	N	N
46	20230622	140720	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2600	-20	5	-0.76	78697480	30385	101.34	2560	2615	2560	3405	1835	2620	2590.01	2.95	0	-1301	2693	2656	2638	2601	2583	2647	2592	62	785	500	1720	5	1	12447744	324	7.08	0.31	12	0.24	367.00	8358.00	3540	20220803	-26.55	2255	20220927	15.30	3320	-21.69	20230419	2500	4.00	20230103	3540	-26.55	20220803	2255	15.30	20220927	0.77	N	088790	500	62 억	367326	N	N	180	N	N
47	20230622	130808	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2595	-25	5	-0.95	60035750	23243	77.52	2560	2605	2560	3405	1835	2620	2582.96	2.95	0	454	2693	2656	2638	2601	2583	2647	2592	62	785	500	1720	5	1	12447744	323	7.07	0.31	12	0.19	367.00	8358.00	3540	20220803	-26.69	2255	20220927	15.08	3320	-21.84	20230419	2500	3.80	20230103	3540	-26.69	20220803	2255	15.08	20220927	0.77	N	088790	500	62 억	367326	N	N	180	N	N
48	20230622	120225	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2600	-20	5	-0.76	55632165	21546	71.86	2560	2605	2560	3405	1835	2620	2582.02	2.95	0	676	2693	2656	2638	2601	2583	2647	2592	62	785	500	1720	5	1	12447744	324	7.08	0.31	12	0.17	367.00	8358.00	3540	20220803	-26.55	2255	20220927	15.30	3320	-21.69	20230419	2500	4.00	20230103	3540	-26.55	20220803	2255	15.30	20220927	0.77	N	088790	500	62 억	367326	N	N	180	N	N
49	20230622	110250	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2600	-20	5	-0.76	48774630	18906	63.05	2560	2605	2560	3405	1835	2620	2579.85	2.95	0	806	2693	2656	2638	2601	2583	2647	2592	62	785	500	1720	5	1	12447744	324	7.08	0.31	12	0.15	367.00	8358.00	3540	20220803	-26.55	2255	20220927	15.30	3320	-21.69	20230419	2500	4.00	20230103	3540	-26.55	20220803	2255	15.30	20220927	0.77	N	088790	500	62 억	367326	N	N	180	N	N
50	20230622	100146	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2580	-40	5	-1.53	34876265	13547	45.18	2560	2595	2560	3405	1835	2620	2574.46	2.95	0	1184	2693	2656	2638	2601	2583	2647	2592	62	785	500	1720	5	1	12447744	321	7.03	0.31	12	0.11	367.00	8358.00	3540	20220803	-27.12	2255	20220927	14.41	3320	-22.29	20230419	2500	3.20	20230103	3540	-27.12	20220803	2255	14.41	20220927	0.77	N	088790	500	62 억	367326	N	N	180	N	N
51	20230622	090525	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2590	-30	5	-1.15	19403995	7553	25.19	2560	2595	2560	3405	1835	2620	2569.04	2.95	0	1181	2693	2656	2638	2601	2583	2647	2592	62	785	500	1720	5	1	12447744	322	7.06	0.31	12	0.06	367.00	8358.00	3540	20220803	-26.84	2255	20220927	14.86	3320	-21.99	20230419	2500	3.60	20230103	3540	-26.84	20220803	2255	14.86	20220927	0.77	N	088790	500	62 억	367326	N	N	180	N	N
52	20230621	160352	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2620	-15	5	-0.57	78740985	29772	111.74	2635	2675	2620	3425	1845	2635	2644.83	3.00	0	-6100	2681	2657	2641	2617	2601	2650	2610	62	790	500	1730	5	1	12447744	326	7.14	0.31	12	0.24	367.00	8358.00	3540	20220803	-25.99	2255	20220927	16.19	3320	-21.08	20230419	2500	4.80	20230103	3540	-25.99	20220803	2255	16.19	20220927	0.77	N	088790	500	62 억	373383	N	N	180	N	N
53	20230621	150426	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2635	0	3	0.00	75212750	28429	106.70	2635	2675	2620	3425	1845	2635	2645.63	3.00	0	-5375	2681	2657	2641	2617	2601	2650	2610	62	790	500	1730	5	1	12447744	328	7.18	0.32	12	0.23	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.77	N	088790	500	62 억	373383	N	N	5	N	N
54	20230621	140709	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2655	20	2	0.76	65356885	24691	92.67	2635	2675	2620	3425	1845	2635	2646.99	3.00	0	-5260	2681	2657	2641	2617	2601	2650	2610	62	790	500	1730	5	1	12447744	330	7.23	0.32	12	0.20	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.77	N	088790	500	62 억	373383	N	N	5	N	N
55	20230621	130536	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2655	20	2	0.76	44781820	16966	63.68	2635	2655	2620	3425	1845	2635	2639.50	3.00	0	-4473	2681	2657	2641	2617	2601	2650	2610	62	790	500	1730	5	1	12447744	330	7.23	0.32	12	0.14	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.77	N	088790	500	62 억	373383	N	N	5	N	N
56	20230621	120905	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2650	15	2	0.57	39449515	14955	56.13	2635	2650	2620	3425	1845	2635	2637.88	3.00	0	-4136	2681	2657	2641	2617	2601	2650	2610	62	790	500	1730	5	1	12447744	330	7.22	0.32	12	0.12	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.77	N	088790	500	62 억	373383	N	N	5	N	N
57	20230621	110754	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2650	15	2	0.57	35598290	13493	50.64	2635	2650	2620	3425	1845	2635	2638.28	3.00	0	-4001	2681	2657	2641	2617	2601	2650	2610	62	790	500	1730	5	1	12447744	330	7.22	0.32	12	0.11	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.77	N	088790	500	62 억	373383	N	N	5	N	N
58	20230621	100655	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	10	2	0.38	26158790	9930	37.27	2635	2645	2620	3425	1845	2635	2634.32	3.00	0	-3570	2681	2657	2641	2617	2601	2650	2610	62	790	500	1730	5	1	12447744	329	7.21	0.32	12	0.08	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.77	N	088790	500	62 억	373383	N	N	5	N	N
59	20230621	090430	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	5	2	0.19	10764180	4085	15.33	2635	2645	2635	3425	1845	2635	2635.05	3.00	0	-2024	2681	2657	2641	2617	2601	2650	2610	62	790	500	1730	5	1	12447744	329	7.19	0.32	12	0.03	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.77	N	088790	500	62 억	373383	N	N	5	N	N
60	20230620	161006	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2635	-20	5	-0.75	70556160	26644	88.77	2655	2665	2625	3450	1860	2655	2648.11	3.03	0	-4872	2675	2665	2645	2635	2615	2670	2640	62	795	500	1750	5	1	12447744	328	7.18	0.32	12	0.21	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.77	N	088790	500	62 억	377324	N	N	5	N	N
61	20230620	150143	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2665	10	2	0.38	62996020	23775	79.21	2655	2665	2625	3450	1860	2655	2649.67	3.03	0	-4643	2675	2665	2645	2635	2615	2670	2640	62	795	500	1750	5	1	12447744	332	7.26	0.32	12	0.19	367.00	8358.00	3540	20220803	-24.72	2255	20220927	18.18	3320	-19.73	20230419	2500	6.60	20230103	3540	-24.72	20220803	2255	18.18	20220927	0.77	N	088790	500	62 억	377324	N	N	7	N	N
62	20230620	140832	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2630	-25	5	-0.94	62303265	23512	78.33	2655	2665	2625	3450	1860	2655	2649.85	3.03	0	-4447	2675	2665	2645	2635	2615	2670	2640	62	795	500	1750	5	1	12447744	327	7.17	0.31	12	0.19	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.77	N	088790	500	62 억	377324	N	N	7	N	N
63	20230620	130410	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2630	-25	5	-0.94	54984290	20733	69.08	2655	2665	2625	3450	1860	2655	2652.02	3.03	0	-4052	2675	2665	2645	2635	2615	2670	2640	62	795	500	1750	5	1	12447744	327	7.17	0.31	12	0.17	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.77	N	088790	500	62 억	377324	N	N	7	N	N
64	20230620	121011	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2630	-25	5	-0.94	46329885	17455	58.15	2655	2665	2625	3450	1860	2655	2654.25	3.03	0	-2704	2675	2665	2645	2635	2615	2670	2640	62	795	500	1750	5	1	12447744	327	7.17	0.31	12	0.14	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.77	N	088790	500	62 억	377324	N	N	7	N	N
65	20230620	110325	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2655	0	3	0.00	34877885	13137	43.77	2655	2665	2625	3450	1860	2655	2654.94	3.03	0	-1670	2675	2665	2645	2635	2615	2670	2640	62	795	500	1750	5	1	12447744	330	7.23	0.32	12	0.11	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.77	N	088790	500	62 억	377324	N	N	7	N	N
66	20230620	100350	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2660	5	2	0.19	33042720	12447	41.47	2655	2665	2625	3450	1860	2655	2654.67	3.03	0	-1346	2675	2665	2645	2635	2615	2670	2640	62	795	500	1750	5	1	12447744	331	7.25	0.32	12	0.10	367.00	8358.00	3540	20220803	-24.86	2255	20220927	17.96	3320	-19.88	20230419	2500	6.40	20230103	3540	-24.86	20220803	2255	17.96	20220927	0.77	N	088790	500	62 억	377324	N	N	7	N	N
67	20230620	090841	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2655	0	3	0.00	27218595	10256	34.17	2655	2660	2625	3450	1860	2655	2653.92	3.03	0	-523	2675	2665	2645	2635	2615	2670	2640	62	795	500	1750	5	1	12447744	330	7.23	0.32	12	0.08	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.77	N	088790	500	62 억	377324	N	N	7	N	N
68	20230619	160727	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2655	15	2	0.57	78993175	29917	136.71	2640	2655	2625	3430	1850	2640	2640.41	3.09	0	-6163	2656	2647	2641	2632	2626	2645	2630	62	790	500	1740	5	1	12447744	330	7.23	0.32	12	0.24	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.65	N	088790	500	62 억	384265	N	N	7	N	N
69	20230619	150135	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2655	15	2	0.57	76303805	28904	132.08	2640	2655	2625	3430	1850	2640	2639.90	3.09	0	-5726	2656	2647	2641	2632	2626	2645	2630	62	790	500	1740	5	1	12447744	330	7.23	0.32	12	0.23	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.65	N	088790	500	62 억	384265	N	N	7	N	N
70	20230619	140627	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2650	10	2	0.38	65976400	25008	114.28	2640	2655	2625	3430	1850	2640	2638.21	3.09	0	-4929	2656	2647	2641	2632	2626	2645	2630	62	790	500	1740	5	1	12447744	330	7.22	0.32	12	0.20	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.65	N	088790	500	62 억	384265	N	N	7	N	N
71	20230619	130142	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2630	-10	5	-0.38	46973540	17802	81.35	2640	2655	2625	3430	1850	2640	2638.67	3.09	0	-2460	2656	2647	2641	2632	2626	2645	2630	62	790	500	1740	5	1	12447744	327	7.17	0.31	12	0.14	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.65	N	088790	500	62 억	384265	N	N	7	N	N
72	20230619	120834	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2630	-10	5	-0.38	43254990	16388	74.89	2640	2655	2625	3430	1850	2640	2639.43	3.09	0	-2014	2656	2647	2641	2632	2626	2645	2630	62	790	500	1740	5	1	12447744	327	7.17	0.31	12	0.13	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.65	N	088790	500	62 억	384265	N	N	7	N	N
73	20230619	110154	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2635	-5	5	-0.19	33623015	12728	58.16	2640	2655	2630	3430	1850	2640	2641.66	3.09	0	-1671	2656	2647	2641	2632	2626	2645	2630	62	790	500	1740	5	1	12447744	328	7.18	0.32	12	0.10	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.65	N	088790	500	62 억	384265	N	N	7	N	N
74	20230619	100644	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	5	2	0.19	23147275	8758	40.02	2640	2655	2640	3430	1850	2640	2642.99	3.09	0	-1416	2656	2647	2641	2632	2626	2645	2630	62	790	500	1740	5	1	12447744	329	7.21	0.32	12	0.07	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.65	N	088790	500	62 억	384265	N	N	7	N	N
75	20230619	090751	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2650	10	2	0.38	17566650	6648	30.38	2640	2655	2640	3430	1850	2640	2642.40	3.09	0	-522	2656	2647	2641	2632	2626	2645	2630	62	790	500	1740	5	1	12447744	330	7.22	0.32	12	0.05	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.65	N	088790	500	62 억	384265	N	N	7	N	N
76	20230616	160841	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	5	2	0.19	57869885	21884	36.75	2650	2650	2635	3425	1845	2635	2644.39	3.10	0	-2508	2691	2662	2646	2617	2601	2655	2610	62	790	500	1730	5	1	12447744	329	7.19	0.32	12	0.18	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.65	N	088790	500	62 억	386357	N	N	7	N	N
77	20230616	150134	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2635	0	3	0.00	52996445	20038	33.65	2650	2650	2635	3425	1845	2635	2644.80	3.10	0	-2195	2691	2662	2646	2617	2601	2655	2610	62	790	500	1730	5	1	12447744	328	7.18	0.32	12	0.16	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.65	N	088790	500	62 억	386357	N	N	7	N	N
78	20230616	140813	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	5	2	0.19	47870050	18096	30.39	2650	2650	2635	3425	1845	2635	2645.34	3.10	0	-1439	2691	2662	2646	2617	2601	2655	2610	62	790	500	1730	5	1	12447744	329	7.19	0.32	12	0.15	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.65	N	088790	500	62 억	386357	N	N	7	N	N
79	20230616	130945	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2650	15	2	0.57	42900440	16214	27.23	2650	2650	2635	3425	1845	2635	2645.89	3.10	0	-1258	2691	2662	2646	2617	2601	2655	2610	62	790	500	1730	5	1	12447744	330	7.22	0.32	12	0.13	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.65	N	088790	500	62 억	386357	N	N	7	N	N
80	20230616	120923	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	5	2	0.19	27839430	10518	17.66	2650	2650	2635	3425	1845	2635	2646.84	3.10	0	-762	2691	2662	2646	2617	2601	2655	2610	62	790	500	1730	5	1	12447744	329	7.19	0.32	12	0.08	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.65	N	088790	500	62 억	386357	N	N	7	N	N
81	20230616	110501	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	10	2	0.38	21015405	7936	13.33	2650	2650	2640	3425	1845	2635	2648.11	3.10	0	-734	2691	2662	2646	2617	2601	2655	2610	62	790	500	1730	5	1	12447744	329	7.21	0.32	12	0.06	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.65	N	088790	500	62 억	386357	N	N	7	N	N
82	20230616	100919	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2645	10	2	0.38	19777545	7468	12.54	2650	2650	2640	3425	1845	2635	2648.31	3.10	0	-477	2691	2662	2646	2617	2601	2655	2610	62	790	500	1730	5	1	12447744	329	7.21	0.32	12	0.06	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.65	N	088790	500	62 억	386357	N	N	7	N	N
83	20230616	090341	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	5	2	0.19	14145470	5339	8.97	2650	2650	2640	3425	1845	2635	2649.46	3.10	0	0	2691	2662	2646	2617	2601	2655	2610	62	790	500	1730	5	1	12447744	329	7.19	0.32	12	0.04	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.65	N	088790	500	62 억	386357	N	N	7	N	N
84	20230615	150129	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2635	-40	5	-1.50	147546550	55828	181.89	2675	2675	2630	3475	1875	2675	2642.88	3.14	0	-3886	2728	2701	2688	2661	2648	2695	2655	62	800	500	1760	5	1	12447744	328	7.18	0.32	12	0.45	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.65	N	088790	500	62 억	390699	N	N	10	N	N
85	20230615	140456	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	-35	5	-1.31	134140695	50749	165.34	2675	2675	2630	3475	1875	2675	2643.22	3.14	0	-3669	2728	2701	2688	2661	2648	2695	2655	62	800	500	1760	5	1	12447744	329	7.19	0.32	12	0.41	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.65	N	088790	500	62 억	390699	N	N	10	N	N
86	20230615	130606	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	-35	5	-1.31	68469040	25792	84.03	2675	2675	2635	3475	1875	2675	2654.66	3.14	0	-3499	2728	2701	2688	2661	2648	2695	2655	62	800	500	1760	5	1	12447744	329	7.19	0.32	12	0.21	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.65	N	088790	500	62 억	390699	N	N	10	N	N
87	20230615	120625	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	-35	5	-1.31	62763105	23632	76.99	2675	2675	2635	3475	1875	2675	2655.85	3.14	0	-3288	2728	2701	2688	2661	2648	2695	2655	62	800	500	1760	5	1	12447744	329	7.19	0.32	12	0.19	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.65	N	088790	500	62 억	390699	N	N	10	N	N
88	20230615	110815	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2640	-35	5	-1.31	55580570	20912	68.13	2675	2675	2640	3475	1875	2675	2657.83	3.14	0	-2221	2728	2701	2688	2661	2648	2695	2655	62	800	500	1760	5	1	12447744	329	7.19	0.32	12	0.17	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.65	N	088790	500	62 억	390699	N	N	10	N	N
89	20230611	184500	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2750	35	2	1.29	75393760	27691	67.81	2715	2750	2700	3525	1905	2715	2722.29	3.21	1736	1426	2745	2730	2705	2690	2665	2737	2697	62	810	500	1790	5	1	12447744	342	7.49	0.33	12	0.22	367.00	8358.00	3540	20220803	-22.32	2255	20220927	21.95	3320	-17.17	20230419	2500	10.00	20230103	3540	-22.32	20220803	2255	21.95	20220927	0.63	N	088790	500	62 억	399729	N	N	6	N	N
90	20230611	181752	00	60.00	KOSPI	유통업	N	N	N	N	60	N	2750	35	2	1.29	75393760	27691	67.81	2715	2750	2700	3525	1905	2715	2722.29	3.21	1736	1426	2745	2730	2705	2690	2665	2737	2697	62	810	500	1790	5	1	12447744	342	7.49	0.33	12	0.22	367.00	8358.00	3540	20220803	-22.32	2255	20220927	21.95	3320	-17.17	20230419	2500	10.00	20230103	3540	-22.32	20220803	2255	21.95	20220927	0.63	N	088790	500	62 억	399729	N	N	6	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History