KissMeData/004060/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

36 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	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	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	551	10	2	1.85	239842455	437614	64.60	541	555	540	703	379	541	548.07	1.37	0	158193	560	550	545	535	530	548	533	1012	162	500	380	1	1	202424960	1115	61.22	0.45	12	0.22	9.00	1222.00	679	20230103	-18.85	483	20220928	14.08	679	-18.85	20230103	500	10.20	20230314	679	-18.85	20230103	483	14.08	20220928	1.50	N	004060	500	1012 억	2770161	N	N	1	N	N
3	20230630	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	552	11	2	2.03	216225315	394749	58.27	541	555	540	703	379	541	547.75	1.37	0	138348	560	550	545	535	530	548	533	1012	162	500	380	1	1	202424960	1117	61.33	0.45	12	0.20	9.00	1222.00	679	20230103	-18.70	483	20220928	14.29	679	-18.70	20230103	500	10.40	20230314	679	-18.70	20230103	483	14.29	20220928	1.50	N	004060	500	1012 억	2770161	N	N	10	N	N
4	20230630	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	549	8	2	1.48	121815797	223434	32.98	541	550	540	703	379	541	545.20	1.37	0	60009	560	550	545	535	530	548	533	1012	162	500	380	1	1	202424960	1111	61.00	0.45	12	0.11	9.00	1222.00	679	20230103	-19.15	483	20220928	13.66	679	-19.15	20230103	500	9.80	20230314	679	-19.15	20230103	483	13.66	20220928	1.50	N	004060	500	1012 억	2770161	N	N	10	N	N
5	20230630	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	549	8	2	1.48	76802012	141213	20.84	541	550	540	703	379	541	543.87	1.37	0	10557	560	550	545	535	530	548	533	1012	162	500	380	1	1	202424960	1111	61.00	0.45	12	0.07	9.00	1222.00	679	20230103	-19.15	483	20220928	13.66	679	-19.15	20230103	500	9.80	20230314	679	-19.15	20230103	483	13.66	20220928	1.50	N	004060	500	1012 억	2770161	N	N	10	N	N
6	20230630	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	547	6	2	1.11	61168245	112543	16.61	541	550	540	703	379	541	543.51	1.37	0	3901	560	550	545	535	530	548	533	1012	162	500	380	1	1	202424960	1107	60.78	0.45	12	0.06	9.00	1222.00	679	20230103	-19.44	483	20220928	13.25	679	-19.44	20230103	500	9.40	20230314	679	-19.44	20230103	483	13.25	20220928	1.50	N	004060	500	1012 억	2770161	N	N	10	N	N
7	20230630	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	548	7	2	1.29	45646795	84096	12.41	541	550	540	703	379	541	542.79	1.37	0	56	560	550	545	535	530	548	533	1012	162	500	380	1	1	202424960	1109	60.89	0.45	12	0.04	9.00	1222.00	679	20230103	-19.29	483	20220928	13.46	679	-19.29	20230103	500	9.60	20230314	679	-19.29	20230103	483	13.46	20220928	1.50	N	004060	500	1012 억	2770161	N	N	10	N	N
8	20230630	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	544	3	2	0.55	30513630	56273	8.31	541	547	540	703	379	541	542.24	1.37	0	-2275	560	550	545	535	530	548	533	1012	162	500	380	1	1	202424960	1101	60.44	0.45	12	0.03	9.00	1222.00	679	20230103	-19.88	483	20220928	12.63	679	-19.88	20230103	500	8.80	20230314	679	-19.88	20230103	483	12.63	20220928	1.50	N	004060	500	1012 억	2770161	N	N	10	N	N
9	20230630	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	545	4	2	0.74	2458268	4536	0.67	541	545	541	703	379	541	541.95	1.37	0	536	560	550	545	535	530	548	533	1012	162	500	380	1	1	202424960	1103	60.56	0.45	12	0.00	9.00	1222.00	679	20230103	-19.73	483	20220928	12.84	679	-19.73	20230103	500	9.00	20230314	679	-19.73	20230103	483	12.84	20220928	1.50	N	004060	500	1012 억	2770161	N	N	10	N	N
10	20230629	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	541	-10	5	-1.81	367352232	674676	82.53	552	555	540	716	386	551	544.49	1.37	0	17238	563	557	553	547	543	555	545	1012	165	500	390	1	1	202424960	1095	60.11	0.44	12	0.33	9.00	1222.00	679	20230103	-20.32	483	20220928	12.01	679	-20.32	20230103	500	8.20	20230314	679	-20.32	20230103	483	12.01	20220928	1.49	N	004060	500	1012 억	2777480	N	N	10	N	N
11	20230629	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	542	-9	5	-1.63	344533995	632479	77.36	552	555	540	716	386	551	544.74	1.37	0	13726	563	557	553	547	543	555	545	1012	165	500	390	1	1	202424960	1097	60.22	0.44	12	0.31	9.00	1222.00	679	20230103	-20.18	483	20220928	12.22	679	-20.18	20230103	500	8.40	20230314	679	-20.18	20230103	483	12.22	20220928	1.49	N	004060	500	1012 억	2777480	N	N	4	N	N
12	20230629	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	542	-9	5	-1.63	299361448	549013	67.16	552	555	541	716	386	551	545.27	1.37	0	20562	563	557	553	547	543	555	545	1012	165	500	390	1	1	202424960	1097	60.22	0.44	12	0.27	9.00	1222.00	679	20230103	-20.18	483	20220928	12.22	679	-20.18	20230103	500	8.40	20230314	679	-20.18	20230103	483	12.22	20220928	1.49	N	004060	500	1012 억	2777480	N	N	4	N	N
13	20230629	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	544	-7	5	-1.27	236811404	433679	53.05	552	555	542	716	386	551	546.05	1.37	0	20360	563	557	553	547	543	555	545	1012	165	500	390	1	1	202424960	1101	60.44	0.45	12	0.21	9.00	1222.00	679	20230103	-19.88	483	20220928	12.63	679	-19.88	20230103	500	8.80	20230314	679	-19.88	20230103	483	12.63	20220928	1.49	N	004060	500	1012 억	2777480	N	N	4	N	N
14	20230629	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	544	-7	5	-1.27	209172867	382773	46.82	552	555	542	716	386	551	546.47	1.37	0	19148	563	557	553	547	543	555	545	1012	165	500	390	1	1	202424960	1101	60.44	0.45	12	0.19	9.00	1222.00	679	20230103	-19.88	483	20220928	12.63	679	-19.88	20230103	500	8.80	20230314	679	-19.88	20230103	483	12.63	20220928	1.49	N	004060	500	1012 억	2777480	N	N	4	N	N
15	20230629	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	544	-7	5	-1.27	166193938	303618	37.14	552	555	542	716	386	551	547.38	1.37	0	9548	563	557	553	547	543	555	545	1012	165	500	390	1	1	202424960	1101	60.44	0.45	12	0.15	9.00	1222.00	679	20230103	-19.88	483	20220928	12.63	679	-19.88	20230103	500	8.80	20230314	679	-19.88	20230103	483	12.63	20220928	1.49	N	004060	500	1012 억	2777480	N	N	4	N	N
16	20230629	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	546	-5	5	-0.91	71944907	130872	16.01	552	555	546	716	386	551	549.73	1.37	0	-4908	563	557	553	547	543	555	545	1012	165	500	390	1	1	202424960	1105	60.67	0.45	12	0.06	9.00	1222.00	679	20230103	-19.59	483	20220928	13.04	679	-19.59	20230103	500	9.20	20230314	679	-19.59	20230103	483	13.04	20220928	1.49	N	004060	500	1012 억	2777480	N	N	4	N	N
17	20230629	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	553	2	2	0.36	1134445	2053	0.25	552	553	552	716	386	551	552.58	1.37	0	-542	563	557	553	547	543	555	545	1012	165	500	390	1	1	202424960	1119	61.44	0.45	12	0.00	9.00	1222.00	679	20230103	-18.56	483	20220928	14.49	679	-18.56	20230103	500	10.60	20230314	679	-18.56	20230103	483	14.49	20220928	1.49	N	004060	500	1012 억	2777480	N	N	4	N	N
18	20230628	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	551	-2	5	-0.36	449574425	813972	54.82	559	559	549	718	388	553	552.32	1.33	0	71672	571	562	553	544	535	566	548	1012	165	500	390	1	1	202424960	1115	61.22	0.45	12	0.40	9.00	1222.00	679	20230103	-18.85	483	20220928	14.08	679	-18.85	20230103	500	10.20	20230314	679	-18.85	20230103	483	14.08	20220928	1.42	N	004060	500	1012 억	2685615	N	N	4	N	N
19	20230628	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	554	1	2	0.18	415879032	752866	50.70	559	559	549	718	388	553	552.39	1.33	0	66375	571	562	553	544	535	566	548	1012	165	500	390	1	1	202424960	1121	61.56	0.45	12	0.37	9.00	1222.00	679	20230103	-18.41	483	20220928	14.70	679	-18.41	20230103	500	10.80	20230314	679	-18.41	20230103	483	14.70	20220928	1.42	N	004060	500	1012 억	2685615	N	N	7	N	N
20	20230628	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	553	0	3	0.00	374586590	677902	45.65	559	559	549	718	388	553	552.57	1.33	0	52834	571	562	553	544	535	566	548	1012	165	500	390	1	1	202424960	1119	61.44	0.45	12	0.33	9.00	1222.00	679	20230103	-18.56	483	20220928	14.49	679	-18.56	20230103	500	10.60	20230314	679	-18.56	20230103	483	14.49	20220928	1.42	N	004060	500	1012 억	2685615	N	N	7	N	N
21	20230628	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	552	-1	5	-0.18	305703023	552809	37.23	559	559	549	718	388	553	553.00	1.33	0	22104	571	562	553	544	535	566	548	1012	165	500	390	1	1	202424960	1117	61.33	0.45	12	0.27	9.00	1222.00	679	20230103	-18.70	483	20220928	14.29	679	-18.70	20230103	500	10.40	20230314	679	-18.70	20230103	483	14.29	20220928	1.42	N	004060	500	1012 억	2685615	N	N	7	N	N
22	20230628	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	552	-1	5	-0.18	267770278	483906	32.59	559	559	549	718	388	553	553.35	1.33	0	14802	571	562	553	544	535	566	548	1012	165	500	390	1	1	202424960	1117	61.33	0.45	12	0.24	9.00	1222.00	679	20230103	-18.70	483	20220928	14.29	679	-18.70	20230103	500	10.40	20230314	679	-18.70	20230103	483	14.29	20220928	1.42	N	004060	500	1012 억	2685615	N	N	7	N	N
23	20230628	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	551	-2	5	-0.36	167544595	301640	20.31	559	559	551	718	388	553	555.45	1.33	0	5025	571	562	553	544	535	566	548	1012	165	500	390	1	1	202424960	1115	61.22	0.45	12	0.15	9.00	1222.00	679	20230103	-18.85	483	20220928	14.08	679	-18.85	20230103	500	10.20	20230314	679	-18.85	20230103	483	14.08	20220928	1.42	N	004060	500	1012 억	2685615	N	N	7	N	N
24	20230628	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	557	4	2	0.72	108632948	195173	13.14	559	559	554	718	388	553	556.60	1.33	0	7168	571	562	553	544	535	566	548	1012	165	500	390	1	1	202424960	1128	61.89	0.46	12	0.10	9.00	1222.00	679	20230103	-17.97	483	20220928	15.32	679	-17.97	20230103	500	11.40	20230314	679	-17.97	20230103	483	15.32	20220928	1.42	N	004060	500	1012 억	2685615	N	N	7	N	N
25	20230628	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	556	3	2	0.54	8836270	15830	1.07	559	559	554	718	388	553	558.20	1.33	0	-8290	571	562	553	544	535	566	548	1012	165	500	390	1	1	202424960	1125	61.78	0.45	12	0.01	9.00	1222.00	679	20230103	-18.11	483	20220928	15.11	679	-18.11	20230103	500	11.20	20230314	679	-18.11	20230103	483	15.11	20220928	1.42	N	004060	500	1012 억	2685615	N	N	7	N	N
26	20230627	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	553	6	2	1.10	811761401	1463884	140.52	546	562	544	711	383	547	554.53	1.36	0	-93660	555	551	545	541	535	553	543	1012	164	500	390	1	1	202424960	1119	61.44	0.45	12	0.72	9.00	1222.00	679	20230103	-18.56	483	20220928	14.49	679	-18.56	20230103	500	10.60	20230314	679	-18.56	20230103	483	14.49	20220928	1.43	N	004060	500	1012 억	2753379	N	N	7	N	N
27	20230627	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	553	6	2	1.10	775989532	1399400	134.33	546	562	544	711	383	547	554.52	1.36	0	-92841	555	551	545	541	535	553	543	1012	164	500	390	1	1	202424960	1119	61.44	0.45	12	0.69	9.00	1222.00	679	20230103	-18.56	483	20220928	14.49	679	-18.56	20230103	500	10.60	20230314	679	-18.56	20230103	483	14.49	20220928	1.43	N	004060	500	1012 억	2753379	N	N	67	N	N
28	20230627	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	554	7	2	1.28	729618916	1315801	126.31	546	562	544	711	383	547	554.51	1.36	0	-88067	555	551	545	541	535	553	543	1012	164	500	390	1	1	202424960	1121	61.56	0.45	12	0.65	9.00	1222.00	679	20230103	-18.41	483	20220928	14.70	679	-18.41	20230103	500	10.80	20230314	679	-18.41	20230103	483	14.70	20220928	1.43	N	004060	500	1012 억	2753379	N	N	67	N	N
29	20230627	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	557	10	2	1.83	668237219	1205165	115.69	546	562	544	711	383	547	554.48	1.36	0	-88067	555	551	545	541	535	553	543	1012	164	500	390	1	1	202424960	1128	61.89	0.46	12	0.60	9.00	1222.00	679	20230103	-17.97	483	20220928	15.32	679	-17.97	20230103	500	11.40	20230314	679	-17.97	20230103	483	15.32	20220928	1.43	N	004060	500	1012 억	2753379	N	N	67	N	N
30	20230627	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	558	11	2	2.01	585073169	1056350	101.40	546	561	544	711	383	547	553.86	1.36	0	-88076	555	551	545	541	535	553	543	1012	164	500	390	1	1	202424960	1130	62.00	0.46	12	0.52	9.00	1222.00	679	20230103	-17.82	483	20220928	15.53	679	-17.82	20230103	500	11.60	20230314	679	-17.82	20230103	483	15.53	20220928	1.43	N	004060	500	1012 억	2753379	N	N	67	N	N
31	20230627	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	555	8	2	1.46	496431170	897410	86.15	546	561	544	711	383	547	553.18	1.36	0	-101479	555	551	545	541	535	553	543	1012	164	500	390	1	1	202424960	1123	61.67	0.45	12	0.44	9.00	1222.00	679	20230103	-18.26	483	20220928	14.91	679	-18.26	20230103	500	11.00	20230314	679	-18.26	20230103	483	14.91	20220928	1.43	N	004060	500	1012 억	2753379	N	N	67	N	N
32	20230627	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	553	6	2	1.10	361240265	652885	62.67	546	561	544	711	383	547	553.30	1.36	0	-79735	555	551	545	541	535	553	543	1012	164	500	390	1	1	202424960	1119	61.44	0.45	12	0.32	9.00	1222.00	679	20230103	-18.56	483	20220928	14.49	679	-18.56	20230103	500	10.60	20230314	679	-18.56	20230103	483	14.49	20220928	1.43	N	004060	500	1012 억	2753379	N	N	67	N	N
33	20230627	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	546	-1	5	-0.18	9617085	17634	1.69	546	547	545	711	383	547	545.37	1.36	0	-3601	555	551	545	541	535	553	543	1012	164	500	390	1	1	202424960	1105	60.67	0.45	12	0.01	9.00	1222.00	679	20230103	-19.59	483	20220928	13.04	679	-19.59	20230103	500	9.20	20230314	679	-19.59	20230103	483	13.04	20220928	1.43	N	004060	500	1012 억	2753379	N	N	67	N	N
34	20230626	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	547	1	2	0.18	557945503	1026844	11.30	546	549	539	709	383	546	543.36	1.32	0	77902	599	572	552	525	505	586	539	1012	163	500	390	1	1	202424960	1107	60.78	0.45	12	0.51	9.00	1222.00	679	20230103	-19.44	483	20220928	13.25	679	-19.44	20230103	500	9.40	20230314	679	-19.44	20230103	483	13.25	20220928	1.40	N	004060	500	1012 억	2673484	N	N	67	N	N
35	20230626	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	546	0	3	0.00	510254230	939222	10.34	546	549	539	709	383	546	543.27	1.32	0	58285	599	572	552	525	505	586	539	1012	163	500	390	1	1	202424960	1105	60.67	0.45	12	0.46	9.00	1222.00	679	20230103	-19.59	483	20220928	13.04	679	-19.59	20230103	500	9.20	20230314	679	-19.59	20230103	483	13.04	20220928	1.40	N	004060	500	1012 억	2673484	N	N	273	N	N
36	20230626	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	546	0	3	0.00	414998244	763739	8.41	546	549	539	709	383	546	543.38	1.32	0	30135	599	572	552	525	505	586	539	1012	163	500	390	1	1	202424960	1105	60.67	0.45	12	0.38	9.00	1222.00	679	20230103	-19.59	483	20220928	13.04	679	-19.59	20230103	500	9.20	20230314	679	-19.59	20230103	483	13.04	20220928	1.40	N	004060	500	1012 억	2673484	N	N	273	N	N
37	20230626	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	545	-1	5	-0.18	375172878	690553	7.60	546	549	539	709	383	546	543.29	1.32	0	39610	599	572	552	525	505	586	539	1012	163	500	390	1	1	202424960	1103	60.56	0.45	12	0.34	9.00	1222.00	679	20230103	-19.73	483	20220928	12.84	679	-19.73	20230103	500	9.00	20230314	679	-19.73	20230103	483	12.84	20220928	1.40	N	004060	500	1012 억	2673484	N	N	273	N	N
38	20230626	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	546	0	3	0.00	329410677	606830	6.68	546	549	539	709	383	546	542.84	1.32	0	34428	599	572	552	525	505	586	539	1012	163	500	390	1	1	202424960	1105	60.67	0.45	12	0.30	9.00	1222.00	679	20230103	-19.59	483	20220928	13.04	679	-19.59	20230103	500	9.20	20230314	679	-19.59	20230103	483	13.04	20220928	1.40	N	004060	500	1012 억	2673484	N	N	273	N	N
39	20230626	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	545	-1	5	-0.18	315145035	580611	6.39	546	549	539	709	383	546	542.78	1.32	0	25129	599	572	552	525	505	586	539	1012	163	500	390	1	1	202424960	1103	60.56	0.45	12	0.29	9.00	1222.00	679	20230103	-19.73	483	20220928	12.84	679	-19.73	20230103	500	9.00	20230314	679	-19.73	20230103	483	12.84	20220928	1.40	N	004060	500	1012 억	2673484	N	N	273	N	N
40	20230626	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	546	0	3	0.00	225264883	414987	4.57	546	549	539	709	383	546	542.82	1.32	0	9070	599	572	552	525	505	586	539	1012	163	500	390	1	1	202424960	1105	60.67	0.45	12	0.21	9.00	1222.00	679	20230103	-19.59	483	20220928	13.04	679	-19.59	20230103	500	9.20	20230314	679	-19.59	20230103	483	13.04	20220928	1.40	N	004060	500	1012 억	2673484	N	N	273	N	N
41	20230626	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	547	1	2	0.18	24324440	44553	0.49	546	549	545	709	383	546	545.97	1.32	0	-34206	599	572	552	525	505	586	539	1012	163	500	390	1	1	202424960	1107	60.78	0.45	12	0.02	9.00	1222.00	679	20230103	-19.44	483	20220928	13.25	679	-19.44	20230103	500	9.40	20230314	679	-19.44	20230103	483	13.25	20220928	1.40	N	004060	500	1012 억	2673484	N	N	273	N	N
42	20230623	151505	57	100.00	KOSPI	유통업	N	N	N	N	N	549	14	2	2.62	4969322045	8983926	2463.61	535	579	532	695	375	535	553.13	1.34	0	-21831	541	538	534	531	527	539	532	1012	160	500	380	1	1	202424960	1111	61.00	0.45	12	4.44	9.00	1222.00	679	20230103	-19.15	483	20220928	13.66	679	-19.15	20230103	500	9.80	20230314	679	-19.15	20230103	483	13.66	20220928	1.45	N	004060	500	1012 억	2717781	N	N	112	N	N
43	20230623	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	551	16	2	2.99	4733124946	8552287	2345.24	535	579	532	695	375	535	553.43	1.34	0	-184846	541	538	534	531	527	539	532	1012	160	500	380	1	1	202424960	1115	61.22	0.45	12	4.22	9.00	1222.00	679	20230103	-18.85	483	20220928	14.08	679	-18.85	20230103	500	10.20	20230314	679	-18.85	20230103	483	14.08	20220928	1.45	N	004060	500	1012 억	2717781	N	N	112	N	N
44	20230622	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	535	2	2	0.38	194386066	364451	48.64	534	537	530	692	374	533	533.37	1.36	0	-35859	544	538	535	529	526	537	528	1012	159	500	380	1	1	202424960	1083	59.44	0.44	12	0.18	9.00	1222.00	679	20230103	-21.21	483	20220928	10.77	679	-21.21	20230103	500	7.00	20230314	679	-21.21	20230103	483	10.77	20220928	1.42	N	004060	500	1012 억	2753640	N	N	112	N	N
45	20230622	150644	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-1	5	-0.19	187508878	351584	46.93	534	537	530	692	374	533	533.33	1.36	0	-33973	544	538	535	529	526	537	528	1012	159	500	380	1	1	202424960	1077	59.11	0.44	12	0.17	9.00	1222.00	679	20230103	-21.65	483	20220928	10.14	679	-21.65	20230103	500	6.40	20230314	679	-21.65	20230103	483	10.14	20220928	1.42	N	004060	500	1012 억	2753640	N	N	3064	N	N
46	20230622	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	533	0	3	0.00	160198922	300282	40.08	534	537	530	692	374	533	533.50	1.36	0	-10698	544	538	535	529	526	537	528	1012	159	500	380	1	1	202424960	1079	59.22	0.44	12	0.15	9.00	1222.00	679	20230103	-21.50	483	20220928	10.35	679	-21.50	20230103	500	6.60	20230314	679	-21.50	20230103	483	10.35	20220928	1.42	N	004060	500	1012 억	2753640	N	N	3064	N	N
47	20230622	130512	57	100.00	KOSPI	유통업	N	N	N	N	N	534	1	2	0.19	153460831	287642	38.39	534	537	530	692	374	533	533.51	1.36	0	-3650	544	538	535	529	526	537	528	1012	159	500	380	1	1	202424960	1081	59.33	0.44	12	0.14	9.00	1222.00	679	20230103	-21.35	483	20220928	10.56	679	-21.35	20230103	500	6.80	20230314	679	-21.35	20230103	483	10.56	20220928	1.42	N	004060	500	1012 억	2753640	N	N	3064	N	N
48	20230622	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	536	3	2	0.56	140219795	262879	35.09	534	537	530	692	374	533	533.40	1.36	0	-5094	544	538	535	529	526	537	528	1012	159	500	380	1	1	202424960	1085	59.56	0.44	12	0.13	9.00	1222.00	679	20230103	-21.06	483	20220928	10.97	679	-21.06	20230103	500	7.20	20230314	679	-21.06	20230103	483	10.97	20220928	1.42	N	004060	500	1012 억	2753640	N	N	3064	N	N
49	20230622	111030	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-1	5	-0.19	96812351	181512	24.23	534	536	530	692	374	533	533.37	1.36	0	-10488	544	538	535	529	526	537	528	1012	159	500	380	1	1	202424960	1077	59.11	0.44	12	0.09	9.00	1222.00	679	20230103	-21.65	483	20220928	10.14	679	-21.65	20230103	500	6.40	20230314	679	-21.65	20230103	483	10.14	20220928	1.42	N	004060	500	1012 억	2753640	N	N	3064	N	N
50	20230622	100103	57	100.00	KOSPI	유통업	N	N	N	N	N	535	2	2	0.38	55836836	104729	13.98	534	536	530	692	374	533	533.16	1.36	0	-10655	544	538	535	529	526	537	528	1012	159	500	380	1	1	202424960	1083	59.44	0.44	12	0.05	9.00	1222.00	679	20230103	-21.21	483	20220928	10.77	679	-21.21	20230103	500	7.00	20230314	679	-21.21	20230103	483	10.77	20220928	1.42	N	004060	500	1012 억	2753640	N	N	3064	N	N
51	20230622	090800	57	100.00	KOSPI	유통업	N	N	N	N	N	530	-3	5	-0.56	20427661	38441	5.13	534	534	530	692	374	533	531.38	1.36	0	-12428	544	538	535	529	526	537	528	1012	159	500	380	1	1	202424960	1073	58.89	0.43	12	0.02	9.00	1222.00	679	20230103	-21.94	483	20220928	9.73	679	-21.94	20230103	500	6.00	20230314	679	-21.94	20230103	483	9.73	20220928	1.42	N	004060	500	1012 억	2753640	N	N	3064	N	N
52	20230621	160423	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-10	5	-1.84	400914547	749116	40.88	541	541	532	705	381	543	535.18	1.38	0	-49557	579	561	548	530	517	570	539	1012	162	500	390	1	1	202424960	1079	59.22	0.44	12	0.37	9.00	1222.00	679	20230103	-21.50	483	20220928	10.35	679	-21.50	20230103	500	6.60	20230314	679	-21.50	20230103	483	10.35	20220928	1.40	N	004060	500	1012 억	2802539	N	N	3064	N	N
53	20230621	151001	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-10	5	-1.84	356567859	665942	36.34	541	541	532	705	381	543	535.43	1.38	0	-35991	579	561	548	530	517	570	539	1012	162	500	390	1	1	202424960	1079	59.22	0.44	12	0.33	9.00	1222.00	679	20230103	-21.50	483	20220928	10.35	679	-21.50	20230103	500	6.60	20230314	679	-21.50	20230103	483	10.35	20220928	1.40	N	004060	500	1012 억	2802539	N	N	82	N	N
54	20230621	140600	57	100.00	KOSPI	유통업	N	N	N	N	N	535	-8	5	-1.47	271844801	506985	27.66	541	541	533	705	381	543	536.19	1.38	0	-40962	579	561	548	530	517	570	539	1012	162	500	390	1	1	202424960	1083	59.44	0.44	12	0.25	9.00	1222.00	679	20230103	-21.21	483	20220928	10.77	679	-21.21	20230103	500	7.00	20230314	679	-21.21	20230103	483	10.77	20220928	1.40	N	004060	500	1012 억	2802539	N	N	82	N	N
55	20230621	131025	57	100.00	KOSPI	유통업	N	N	N	N	N	535	-8	5	-1.47	223368720	416479	22.73	541	541	533	705	381	543	536.32	1.38	0	-20086	579	561	548	530	517	570	539	1012	162	500	390	1	1	202424960	1083	59.44	0.44	12	0.21	9.00	1222.00	679	20230103	-21.21	483	20220928	10.77	679	-21.21	20230103	500	7.00	20230314	679	-21.21	20230103	483	10.77	20220928	1.40	N	004060	500	1012 억	2802539	N	N	82	N	N
56	20230621	120631	57	100.00	KOSPI	유통업	N	N	N	N	N	536	-7	5	-1.29	206793525	385481	21.03	541	541	534	705	381	543	536.45	1.38	0	-18818	579	561	548	530	517	570	539	1012	162	500	390	1	1	202424960	1085	59.56	0.44	12	0.19	9.00	1222.00	679	20230103	-21.06	483	20220928	10.97	679	-21.06	20230103	500	7.20	20230314	679	-21.06	20230103	483	10.97	20220928	1.40	N	004060	500	1012 억	2802539	N	N	82	N	N
57	20230621	110736	57	100.00	KOSPI	유통업	N	N	N	N	N	540	-3	5	-0.55	153774070	286495	15.63	541	541	535	705	381	543	536.74	1.38	0	-17816	579	561	548	530	517	570	539	1012	162	500	390	1	1	202424960	1093	60.00	0.44	12	0.14	9.00	1222.00	679	20230103	-20.47	483	20220928	11.80	679	-20.47	20230103	500	8.00	20230314	679	-20.47	20230103	483	11.80	20220928	1.40	N	004060	500	1012 억	2802539	N	N	82	N	N
58	20230621	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-6	5	-1.10	84178470	156709	8.55	541	541	536	705	381	543	537.15	1.38	0	-4047	579	561	548	530	517	570	539	1012	162	500	390	1	1	202424960	1087	59.67	0.44	12	0.08	9.00	1222.00	679	20230103	-20.91	483	20220928	11.18	679	-20.91	20230103	500	7.40	20230314	679	-20.91	20230103	483	11.18	20220928	1.40	N	004060	500	1012 억	2802539	N	N	82	N	N
59	20230621	090600	57	100.00	KOSPI	유통업	N	N	N	N	N	537	-6	5	-1.10	13264649	24649	1.35	541	541	537	705	381	543	538.08	1.38	0	-2299	579	561	548	530	517	570	539	1012	162	500	390	1	1	202424960	1087	59.67	0.44	12	0.01	9.00	1222.00	679	20230103	-20.91	483	20220928	11.18	679	-20.91	20230103	500	7.40	20230314	679	-20.91	20230103	483	11.18	20220928	1.40	N	004060	500	1012 억	2802539	N	N	82	N	N
60	20230620	160635	57	100.00	KOSPI	유통업	N	N	N	N	N	543	8	2	1.50	994756116	1824831	314.86	535	566	535	695	375	535	545.13	1.39	0	-21553	545	540	534	529	523	537	526	1012	160	500	380	1	1	202424960	1099	60.33	0.44	12	0.90	9.00	1222.00	679	20230103	-20.03	483	20220928	12.42	679	-20.03	20230103	500	8.60	20230314	679	-20.03	20230103	483	12.42	20220928	1.40	N	004060	500	1012 억	2819659	N	N	82	N	N
61	20230620	150314	57	100.00	KOSPI	유통업	N	N	N	N	N	539	4	2	0.75	972862591	1784327	307.87	535	566	535	695	375	535	545.23	1.39	0	-21193	545	540	534	529	523	537	526	1012	160	500	380	1	1	202424960	1091	59.89	0.44	12	0.88	9.00	1222.00	679	20230103	-20.62	483	20220928	11.59	679	-20.62	20230103	500	7.80	20230314	679	-20.62	20230103	483	11.59	20220928	1.40	N	004060	500	1012 억	2819659	N	N	103	N	N
62	20230620	140117	57	100.00	KOSPI	유통업	N	N	N	N	N	537	2	2	0.37	916379186	1679270	289.74	535	566	535	695	375	535	545.70	1.39	0	-13572	545	540	534	529	523	537	526	1012	160	500	380	1	1	202424960	1087	59.67	0.44	12	0.83	9.00	1222.00	679	20230103	-20.91	483	20220928	11.18	679	-20.91	20230103	500	7.40	20230314	679	-20.91	20230103	483	11.18	20220928	1.40	N	004060	500	1012 억	2819659	N	N	103	N	N
63	20230620	130738	57	100.00	KOSPI	유통업	N	N	N	N	N	540	5	2	0.93	884471995	1620023	279.52	535	566	535	695	375	535	545.96	1.39	0	10757	545	540	534	529	523	537	526	1012	160	500	380	1	1	202424960	1093	60.00	0.44	12	0.80	9.00	1222.00	679	20230103	-20.47	483	20220928	11.80	679	-20.47	20230103	500	8.00	20230314	679	-20.47	20230103	483	11.80	20220928	1.40	N	004060	500	1012 억	2819659	N	N	103	N	N
64	20230620	120215	57	100.00	KOSPI	유통업	N	N	N	N	N	539	4	2	0.75	832124488	1523068	262.79	535	566	535	695	375	535	546.35	1.39	0	22627	545	540	534	529	523	537	526	1012	160	500	380	1	1	202424960	1091	59.89	0.44	12	0.75	9.00	1222.00	679	20230103	-20.62	483	20220928	11.59	679	-20.62	20230103	500	7.80	20230314	679	-20.62	20230103	483	11.59	20220928	1.40	N	004060	500	1012 억	2819659	N	N	103	N	N
65	20230620	110937	57	100.00	KOSPI	유통업	N	N	N	N	N	540	5	2	0.93	805240481	1473173	254.18	535	566	535	695	375	535	546.61	1.39	0	40667	545	540	534	529	523	537	526	1012	160	500	380	1	1	202424960	1093	60.00	0.44	12	0.73	9.00	1222.00	679	20230103	-20.47	483	20220928	11.80	679	-20.47	20230103	500	8.00	20230314	679	-20.47	20230103	483	11.80	20220928	1.40	N	004060	500	1012 억	2819659	N	N	103	N	N
66	20230620	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	543	8	2	1.50	678795010	1238027	213.61	535	566	535	695	375	535	548.29	1.39	0	50234	545	540	534	529	523	537	526	1012	160	500	380	1	1	202424960	1099	60.33	0.44	12	0.61	9.00	1222.00	679	20230103	-20.03	483	20220928	12.42	679	-20.03	20230103	500	8.60	20230314	679	-20.03	20230103	483	12.42	20220928	1.40	N	004060	500	1012 억	2819659	N	N	103	N	N
67	20230620	090115	57	100.00	KOSPI	유통업	N	N	N	N	N	540	5	2	0.93	20117205	36929	6.37	535	550	535	695	375	535	544.83	1.39	0	-4698	545	540	534	529	523	537	526	1012	160	500	380	1	1	202424960	1093	60.00	0.44	12	0.02	9.00	1222.00	679	20230103	-20.47	483	20220928	11.80	679	-20.47	20230103	500	8.00	20230314	679	-20.47	20230103	483	11.80	20220928	1.40	N	004060	500	1012 억	2819659	N	N	103	N	N
68	20230619	160529	57	100.00	KOSPI	유통업	N	N	N	N	N	535	2	2	0.38	308087564	579569	179.83	539	539	528	692	374	533	531.57	1.33	0	119069	541	536	532	527	523	539	530	1012	159	500	380	1	1	202424960	1083	59.44	0.44	12	0.29	9.00	1222.00	679	20230103	-21.21	483	20220928	10.77	679	-21.21	20230103	500	7.00	20230314	679	-21.21	20230103	483	10.77	20220928	1.36	N	004060	500	1012 억	2697982	N	N	103	N	N
69	20230619	150610	57	100.00	KOSPI	유통업	N	N	N	N	N	535	2	2	0.38	294920750	554952	172.19	539	539	528	692	374	533	531.43	1.33	0	113642	541	536	532	527	523	539	530	1012	159	500	380	1	1	202424960	1083	59.44	0.44	12	0.27	9.00	1222.00	679	20230103	-21.21	483	20220928	10.77	679	-21.21	20230103	500	7.00	20230314	679	-21.21	20230103	483	10.77	20220928	1.36	N	004060	500	1012 억	2697982	N	N	92	N	N
70	20230619	140632	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-1	5	-0.19	254637607	479354	148.73	539	539	528	692	374	533	531.21	1.33	0	92754	541	536	532	527	523	539	530	1012	159	500	380	1	1	202424960	1077	59.11	0.44	12	0.24	9.00	1222.00	679	20230103	-21.65	483	20220928	10.14	679	-21.65	20230103	500	6.40	20230314	679	-21.65	20230103	483	10.14	20220928	1.36	N	004060	500	1012 억	2697982	N	N	92	N	N
71	20230619	131024	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-1	5	-0.19	228314675	430064	133.44	539	539	528	692	374	533	530.89	1.33	0	85026	541	536	532	527	523	539	530	1012	159	500	380	1	1	202424960	1077	59.11	0.44	12	0.21	9.00	1222.00	679	20230103	-21.65	483	20220928	10.14	679	-21.65	20230103	500	6.40	20230314	679	-21.65	20230103	483	10.14	20220928	1.36	N	004060	500	1012 억	2697982	N	N	92	N	N
72	20230619	120955	57	100.00	KOSPI	유통업	N	N	N	N	N	534	1	2	0.19	186733292	351761	109.14	539	539	528	692	374	533	530.85	1.33	0	66603	541	536	532	527	523	539	530	1012	159	500	380	1	1	202424960	1081	59.33	0.44	12	0.17	9.00	1222.00	679	20230103	-21.35	483	20220928	10.56	679	-21.35	20230103	500	6.80	20230314	679	-21.35	20230103	483	10.56	20220928	1.36	N	004060	500	1012 억	2697982	N	N	92	N	N
73	20230619	111017	57	100.00	KOSPI	유통업	N	N	N	N	N	533	0	3	0.00	181069056	341143	105.85	539	539	528	692	374	533	530.77	1.33	0	64262	541	536	532	527	523	539	530	1012	159	500	380	1	1	202424960	1079	59.22	0.44	12	0.17	9.00	1222.00	679	20230103	-21.50	483	20220928	10.35	679	-21.50	20230103	500	6.60	20230314	679	-21.50	20230103	483	10.35	20220928	1.36	N	004060	500	1012 억	2697982	N	N	92	N	N
74	20230619	100621	57	100.00	KOSPI	유통업	N	N	N	N	N	528	-5	5	-0.94	119775262	225821	70.07	539	539	528	692	374	533	530.40	1.33	0	16214	541	536	532	527	523	539	530	1012	159	500	380	1	1	202424960	1069	58.67	0.43	12	0.11	9.00	1222.00	679	20230103	-22.24	483	20220928	9.32	679	-22.24	20230103	500	5.60	20230314	679	-22.24	20230103	483	9.32	20220928	1.36	N	004060	500	1012 억	2697982	N	N	92	N	N
75	20230619	090610	57	100.00	KOSPI	유통업	N	N	N	N	N	530	-3	5	-0.56	8379293	15691	4.87	539	539	530	692	374	533	534.02	1.33	0	196	541	536	532	527	523	539	530	1012	159	500	380	1	1	202424960	1073	58.89	0.43	12	0.01	9.00	1222.00	679	20230103	-21.94	483	20220928	9.73	679	-21.94	20230103	500	6.00	20230314	679	-21.94	20230103	483	9.73	20220928	1.36	N	004060	500	1012 억	2697982	N	N	92	N	N
76	20230616	160831	57	100.00	KOSPI	유통업	N	N	N	N	N	533	4	2	0.76	170440164	319605	54.22	529	537	528	687	371	529	533.28	1.30	0	67843	541	534	530	523	519	533	522	1012	158	500	380	1	1	202424960	1079	59.22	0.44	12	0.16	9.00	1222.00	679	20230103	-21.50	483	20220928	10.35	679	-21.50	20230103	500	6.60	20230314	679	-21.50	20230103	483	10.35	20220928	1.33	N	004060	500	1012 억	2627819	N	N	92	N	N
77	20230616	150306	57	100.00	KOSPI	유통업	N	N	N	N	N	534	5	2	0.95	156345422	293168	49.73	529	537	528	687	371	529	533.30	1.30	0	66553	541	534	530	523	519	533	522	1012	158	500	380	1	1	202424960	1081	59.33	0.44	12	0.14	9.00	1222.00	679	20230103	-21.35	483	20220928	10.56	679	-21.35	20230103	500	6.80	20230314	679	-21.35	20230103	483	10.56	20220928	1.33	N	004060	500	1012 억	2627819	N	N	116	N	N
78	20230616	140123	57	100.00	KOSPI	유통업	N	N	N	N	N	533	4	2	0.76	140849994	264138	44.81	529	537	528	687	371	529	533.24	1.30	0	65388	541	534	530	523	519	533	522	1012	158	500	380	1	1	202424960	1079	59.22	0.44	12	0.13	9.00	1222.00	679	20230103	-21.50	483	20220928	10.35	679	-21.50	20230103	500	6.60	20230314	679	-21.50	20230103	483	10.35	20220928	1.33	N	004060	500	1012 억	2627819	N	N	116	N	N
79	20230616	130328	57	100.00	KOSPI	유통업	N	N	N	N	N	533	4	2	0.76	120858280	226744	38.46	529	535	528	687	371	529	533.02	1.30	0	63886	541	534	530	523	519	533	522	1012	158	500	380	1	1	202424960	1079	59.22	0.44	12	0.11	9.00	1222.00	679	20230103	-21.50	483	20220928	10.35	679	-21.50	20230103	500	6.60	20230314	679	-21.50	20230103	483	10.35	20220928	1.33	N	004060	500	1012 억	2627819	N	N	116	N	N
80	20230616	120527	57	100.00	KOSPI	유통업	N	N	N	N	N	534	5	2	0.95	106768432	200366	33.99	529	535	528	687	371	529	532.87	1.30	0	60548	541	534	530	523	519	533	522	1012	158	500	380	1	1	202424960	1081	59.33	0.44	12	0.10	9.00	1222.00	679	20230103	-21.35	483	20220928	10.56	679	-21.35	20230103	500	6.80	20230314	679	-21.35	20230103	483	10.56	20220928	1.33	N	004060	500	1012 억	2627819	N	N	116	N	N
81	20230616	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	534	5	2	0.95	87043077	163327	27.71	529	535	528	687	371	529	532.94	1.30	0	51829	541	534	530	523	519	533	522	1012	158	500	380	1	1	202424960	1081	59.33	0.44	12	0.08	9.00	1222.00	679	20230103	-21.35	483	20220928	10.56	679	-21.35	20230103	500	6.80	20230314	679	-21.35	20230103	483	10.56	20220928	1.33	N	004060	500	1012 억	2627819	N	N	116	N	N
82	20230616	101019	57	100.00	KOSPI	유통업	N	N	N	N	N	532	3	2	0.57	48782820	91627	15.54	529	535	528	687	371	529	532.41	1.30	0	27285	541	534	530	523	519	533	522	1012	158	500	380	1	1	202424960	1077	59.11	0.44	12	0.05	9.00	1222.00	679	20230103	-21.65	483	20220928	10.14	679	-21.65	20230103	500	6.40	20230314	679	-21.65	20230103	483	10.14	20220928	1.33	N	004060	500	1012 억	2627819	N	N	116	N	N
83	20230616	090513	57	100.00	KOSPI	유통업	N	N	N	N	N	534	5	2	0.95	3848300	7283	1.24	529	534	528	687	371	529	528.39	1.30	0	1170	541	534	530	523	519	533	522	1012	158	500	380	1	1	202424960	1081	59.33	0.44	12	0.00	9.00	1222.00	679	20230103	-21.35	483	20220928	10.56	679	-21.35	20230103	500	6.80	20230314	679	-21.35	20230103	483	10.56	20220928	1.33	N	004060	500	1012 억	2627819	N	N	116	N	N
84	20230615	150704	57	100.00	KOSPI	유통업	N	N	N	N	N	536	4	2	0.75	274718015	518197	42.73	531	537	526	691	373	532	530.14	1.24	0	121959	549	540	535	526	521	538	524	1012	159	500	380	1	1	202424960	1085	59.56	0.44	12	0.26	9.00	1222.00	679	20230103	-21.06	483	20220928	10.97	679	-21.06	20230103	500	7.20	20230314	679	-21.06	20230103	483	10.97	20220928	1.33	N	004060	500	1012 억	2512309	N	N	163	N	N
85	20230615	140533	57	100.00	KOSPI	유통업	N	N	N	N	N	534	2	2	0.38	262964330	496164	40.91	531	537	526	691	373	532	529.99	1.24	0	122566	549	540	535	526	521	538	524	1012	159	500	380	1	1	202424960	1081	59.33	0.44	12	0.25	9.00	1222.00	679	20230103	-21.35	483	20220928	10.56	679	-21.35	20230103	500	6.80	20230314	679	-21.35	20230103	483	10.56	20220928	1.33	N	004060	500	1012 억	2512309	N	N	163	N	N
86	20230615	131023	57	100.00	KOSPI	유통업	N	N	N	N	N	530	-2	5	-0.38	237650308	448394	36.97	531	537	526	691	373	532	530.00	1.24	0	123285	549	540	535	526	521	538	524	1012	159	500	380	1	1	202424960	1073	58.89	0.43	12	0.22	9.00	1222.00	679	20230103	-21.94	483	20220928	9.73	679	-21.94	20230103	500	6.00	20230314	679	-21.94	20230103	483	9.73	20220928	1.33	N	004060	500	1012 억	2512309	N	N	163	N	N
87	20230615	120534	57	100.00	KOSPI	유통업	N	N	N	N	N	530	-2	5	-0.38	227790831	429831	35.44	531	537	526	691	373	532	529.95	1.24	0	120241	549	540	535	526	521	538	524	1012	159	500	380	1	1	202424960	1073	58.89	0.43	12	0.21	9.00	1222.00	679	20230103	-21.94	483	20220928	9.73	679	-21.94	20230103	500	6.00	20230314	679	-21.94	20230103	483	9.73	20220928	1.33	N	004060	500	1012 억	2512309	N	N	163	N	N
88	20230615	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	530	-2	5	-0.38	188829449	356112	29.36	531	537	527	691	373	532	530.25	1.24	0	118364	549	540	535	526	521	538	524	1012	159	500	380	1	1	202424960	1073	58.89	0.43	12	0.18	9.00	1222.00	679	20230103	-21.94	483	20220928	9.73	679	-21.94	20230103	500	6.00	20230314	679	-21.94	20230103	483	9.73	20220928	1.33	N	004060	500	1012 억	2512309	N	N	163	N	N
89	20230611	184621	57	100.00	KOSPI	유통업	N	N	N	N	N	540	3	2	0.56	765682867	1419763	8.44	540	545	531	698	376	537	539.30	1.24	170719	177590	616	576	549	509	482	596	529	1012	161	500	380	1	1	202424960	1093	60.00	0.44	12	0.70	9.00	1222.00	684	20220608	-21.05	483	20220928	11.80	679	-20.47	20230103	500	8.00	20230314	684	-21.05	20220609	483	11.80	20220928	1.50	N	004060	500	1012 억	2500535	N	N	96	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History