KissMeData/123690/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	160739	57	100.00	KOSPI	유통업	N	N	N	N	N	6480	30	2	0.47	96986210	14942	66.84	6400	6600	6380	8380	4520	6450	6490.85	0.46	0	-2216	6796	6622	6516	6342	6236	6570	6290	80	1930	500	4640	10	1	16068000	1041	175.14	4.60	12	0.09	37.00	1409.00	9280	20221227	-30.17	5770	20221017	12.31	9160	-29.26	20230119	6380	1.57	20230630	9280	-30.17	20221227	5770	12.31	20221017	0.61	N	123690	500	80 억	73869	N	N	1	N	N
3	20230630	150741	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	40	2	0.62	87001560	13402	59.95	6400	6600	6380	8380	4520	6450	6491.68	0.46	0	-2216	6796	6622	6516	6342	6236	6570	6290	80	1930	500	4640	10	1	16068000	1043	175.41	4.61	12	0.08	37.00	1409.00	9280	20221227	-30.06	5770	20221017	12.48	9160	-29.15	20230119	6380	1.72	20230630	9280	-30.06	20221227	5770	12.48	20221017	0.61	N	123690	500	80 억	73869	N	N	1	N	N
4	20230630	140740	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	20	2	0.31	72724510	11197	50.08	6400	6600	6380	8380	4520	6450	6495.00	0.46	0	-2432	6796	6622	6516	6342	6236	6570	6290	80	1930	500	4640	10	1	16068000	1040	174.86	4.59	12	0.07	37.00	1409.00	9280	20221227	-30.28	5770	20221017	12.13	9160	-29.37	20230119	6380	1.41	20230630	9280	-30.28	20221227	5770	12.13	20221017	0.61	N	123690	500	80 억	73869	N	N	1	N	N
5	20230630	130740	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	50	2	0.78	61639530	9490	42.45	6400	6600	6380	8380	4520	6450	6495.21	0.46	0	-2433	6796	6622	6516	6342	6236	6570	6290	80	1930	500	4640	10	1	16068000	1044	175.68	4.61	12	0.06	37.00	1409.00	9280	20221227	-29.96	5770	20221017	12.65	9160	-29.04	20230119	6380	1.88	20230630	9280	-29.96	20221227	5770	12.65	20221017	0.61	N	123690	500	80 억	73869	N	N	1	N	N
6	20230630	120737	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	40	2	0.62	54363220	8368	37.43	6400	6600	6380	8380	4520	6450	6496.56	0.46	0	-2471	6796	6622	6516	6342	6236	6570	6290	80	1930	500	4640	10	1	16068000	1043	175.41	4.61	12	0.05	37.00	1409.00	9280	20221227	-30.06	5770	20221017	12.48	9160	-29.15	20230119	6380	1.72	20230630	9280	-30.06	20221227	5770	12.48	20221017	0.61	N	123690	500	80 억	73869	N	N	1	N	N
7	20230630	110741	57	100.00	KOSPI	유통업	N	N	N	N	N	6510	60	2	0.93	52983320	8156	36.48	6400	6600	6380	8380	4520	6450	6496.24	0.46	0	-2459	6796	6622	6516	6342	6236	6570	6290	80	1930	500	4640	10	1	16068000	1046	175.95	4.62	12	0.05	37.00	1409.00	9280	20221227	-29.85	5770	20221017	12.82	9160	-28.93	20230119	6380	2.04	20230630	9280	-29.85	20221227	5770	12.82	20221017	0.61	N	123690	500	80 억	73869	N	N	1	N	N
8	20230630	100740	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	70	2	1.09	44010570	6775	30.31	6400	6600	6380	8380	4520	6450	6496.03	0.46	0	-2444	6796	6622	6516	6342	6236	6570	6290	80	1930	500	4640	10	1	16068000	1048	176.22	4.63	12	0.04	37.00	1409.00	9280	20221227	-29.74	5770	20221017	13.00	9160	-28.82	20230119	6380	2.19	20230630	9280	-29.74	20221227	5770	13.00	20221017	0.61	N	123690	500	80 억	73869	N	N	1	N	N
9	20230630	090741	57	100.00	KOSPI	유통업	N	N	N	N	N	6480	30	2	0.47	2396430	372	1.66	6400	6480	6400	8380	4520	6450	6442.02	0.46	0	-180	6796	6622	6516	6342	6236	6570	6290	80	1930	500	4640	10	1	16068000	1041	175.14	4.60	12	0.00	37.00	1409.00	9280	20221227	-30.17	5770	20221017	12.31	9160	-29.26	20230119	6400	1.25	20230630	9280	-30.17	20221227	5770	12.31	20221017	0.61	N	123690	500	80 억	73869	N	N	1	N	N
10	20230629	160738	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-90	5	-1.38	145265780	22356	133.72	6690	6690	6410	8500	4580	6540	6497.84	0.49	0	-5177	6766	6652	6576	6462	6386	6615	6425	80	1960	500	4700	10	1	16068000	1036	174.32	4.58	12	0.14	37.00	1409.00	9280	20221227	-30.50	5770	20221017	11.79	9160	-29.59	20230119	6410	0.62	20230629	9280	-30.50	20221227	5770	11.79	20221017	0.61	N	123690	500	80 억	78806	N	N	1	N	N
11	20230629	150737	57	100.00	KOSPI	유통업	N	N	N	N	N	6430	-110	5	-1.68	139642410	21483	128.50	6690	6690	6410	8500	4580	6540	6500.14	0.49	0	-4933	6766	6652	6576	6462	6386	6615	6425	80	1960	500	4700	10	1	16068000	1033	173.78	4.56	12	0.13	37.00	1409.00	9280	20221227	-30.71	5770	20221017	11.44	9160	-29.80	20230119	6410	0.31	20230629	9280	-30.71	20221227	5770	11.44	20221017	0.61	N	123690	500	80 억	78806	N	N	1	N	N
12	20230629	140734	57	100.00	KOSPI	유통업	N	N	N	N	N	6430	-110	5	-1.68	107739390	16513	98.77	6690	6690	6430	8500	4580	6540	6524.52	0.49	0	-4951	6766	6652	6576	6462	6386	6615	6425	80	1960	500	4700	10	1	16068000	1033	173.78	4.56	12	0.10	37.00	1409.00	9280	20221227	-30.71	5770	20221017	11.44	9160	-29.80	20230119	6430	0.00	20230629	9280	-30.71	20221227	5770	11.44	20221017	0.61	N	123690	500	80 억	78806	N	N	1	N	N
13	20230629	130734	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	-100	5	-1.53	95029000	14542	86.98	6690	6690	6440	8500	4580	6540	6534.80	0.49	0	-4008	6766	6652	6576	6462	6386	6615	6425	80	1960	500	4700	10	1	16068000	1035	174.05	4.57	12	0.09	37.00	1409.00	9280	20221227	-30.60	5770	20221017	11.61	9160	-29.69	20230119	6440	0.00	20230629	9280	-30.60	20221227	5770	11.61	20221017	0.61	N	123690	500	80 억	78806	N	N	1	N	N
14	20230629	120737	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-90	5	-1.38	87117160	13316	79.65	6690	6690	6450	8500	4580	6540	6542.29	0.49	0	-3925	6766	6652	6576	6462	6386	6615	6425	80	1960	500	4700	10	1	16068000	1036	174.32	4.58	12	0.08	37.00	1409.00	9280	20221227	-30.50	5770	20221017	11.79	9160	-29.59	20230119	6450	0.00	20230629	9280	-30.50	20221227	5770	11.79	20221017	0.61	N	123690	500	80 억	78806	N	N	1	N	N
15	20230629	110738	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	-40	5	-0.61	71454630	10893	65.16	6690	6690	6460	8500	4580	6540	6559.68	0.49	0	-3784	6766	6652	6576	6462	6386	6615	6425	80	1960	500	4700	10	1	16068000	1044	175.68	4.61	12	0.07	37.00	1409.00	9280	20221227	-29.96	5770	20221017	12.65	9160	-29.04	20230119	6460	0.62	20230629	9280	-29.96	20221227	5770	12.65	20221017	0.61	N	123690	500	80 억	78806	N	N	1	N	N
16	20230629	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	6570	30	2	0.46	40355930	6105	36.52	6690	6690	6570	8500	4580	6540	6610.31	0.49	0	-2818	6766	6652	6576	6462	6386	6615	6425	80	1960	500	4700	10	1	16068000	1056	177.57	4.66	12	0.04	37.00	1409.00	9280	20221227	-29.20	5770	20221017	13.86	9160	-28.28	20230119	6500	1.08	20230626	9280	-29.20	20221227	5770	13.86	20221017	0.61	N	123690	500	80 억	78806	N	N	1	N	N
17	20230629	090708	57	100.00	KOSPI	유통업	N	N	N	N	N	6630	90	2	1.38	10647210	1604	9.59	6690	6690	6580	8500	4580	6540	6637.91	0.49	0	-572	6766	6652	6576	6462	6386	6615	6425	80	1960	500	4700	10	1	16068000	1065	179.19	4.71	12	0.01	37.00	1409.00	9280	20221227	-28.56	5770	20221017	14.90	9160	-27.62	20230119	6500	2.00	20230626	9280	-28.56	20221227	5770	14.90	20221017	0.61	N	123690	500	80 억	78806	N	N	1	N	N
18	20230628	160727	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	-60	5	-0.91	109246760	16711	128.71	6600	6690	6500	8580	4620	6600	6537.42	0.50	0	-2193	6680	6640	6610	6570	6540	6625	6555	80	1980	500	4750	10	1	16068000	1051	176.76	4.64	12	0.10	37.00	1409.00	9280	20221227	-29.53	5770	20221017	13.34	9160	-28.60	20230119	6500	0.62	20230628	9280	-29.53	20221227	5770	13.34	20221017	0.61	N	123690	500	80 억	81003	N	N	1	N	N
19	20230628	150733	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	-60	5	-0.91	58927730	8974	69.12	6600	6690	6510	8580	4620	6600	6566.50	0.50	0	-1724	6680	6640	6610	6570	6540	6625	6555	80	1980	500	4750	10	1	16068000	1051	176.76	4.64	12	0.06	37.00	1409.00	9280	20221227	-29.53	5770	20221017	13.34	9160	-28.60	20230119	6500	0.62	20230626	9280	-29.53	20221227	5770	13.34	20221017	0.61	N	123690	500	80 억	81003	N	N	0	N	N
20	20230628	140731	57	100.00	KOSPI	유통업	N	N	N	N	N	6510	-90	5	-1.36	47689040	7250	55.84	6600	6690	6510	8580	4620	6600	6577.80	0.50	0	-1724	6680	6640	6610	6570	6540	6625	6555	80	1980	500	4750	10	1	16068000	1046	175.95	4.62	12	0.05	37.00	1409.00	9280	20221227	-29.85	5770	20221017	12.82	9160	-28.93	20230119	6500	0.15	20230626	9280	-29.85	20221227	5770	12.82	20221017	0.61	N	123690	500	80 억	81003	N	N	0	N	N
21	20230628	130732	57	100.00	KOSPI	유통업	N	N	N	N	N	6570	-30	5	-0.45	33931380	5147	39.64	6600	6690	6570	8580	4620	6600	6592.46	0.50	0	-1529	6680	6640	6610	6570	6540	6625	6555	80	1980	500	4750	10	1	16068000	1056	177.57	4.66	12	0.03	37.00	1409.00	9280	20221227	-29.20	5770	20221017	13.86	9160	-28.28	20230119	6500	1.08	20230626	9280	-29.20	20221227	5770	13.86	20221017	0.61	N	123690	500	80 억	81003	N	N	0	N	N
22	20230628	120735	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	0	3	0.00	32167670	4879	37.58	6600	6690	6570	8580	4620	6600	6593.09	0.50	0	-1436	6680	6640	6610	6570	6540	6625	6555	80	1980	500	4750	10	1	16068000	1060	178.38	4.68	12	0.03	37.00	1409.00	9280	20221227	-28.88	5770	20221017	14.38	9160	-27.95	20230119	6500	1.54	20230626	9280	-28.88	20221227	5770	14.38	20221017	0.61	N	123690	500	80 억	81003	N	N	0	N	N
23	20230628	110736	57	100.00	KOSPI	유통업	N	N	N	N	N	6580	-20	5	-0.30	24323710	3686	28.39	6600	6690	6580	8580	4620	6600	6598.94	0.50	0	-713	6680	6640	6610	6570	6540	6625	6555	80	1980	500	4750	10	1	16068000	1057	177.84	4.67	12	0.02	37.00	1409.00	9280	20221227	-29.09	5770	20221017	14.04	9160	-28.17	20230119	6500	1.23	20230626	9280	-29.09	20221227	5770	14.04	20221017	0.61	N	123690	500	80 억	81003	N	N	0	N	N
24	20230628	100736	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	0	3	0.00	13277280	2011	15.49	6600	6690	6590	8580	4620	6600	6602.33	0.50	0	-191	6680	6640	6610	6570	6540	6625	6555	80	1980	500	4750	10	1	16068000	1060	178.38	4.68	12	0.01	37.00	1409.00	9280	20221227	-28.88	5770	20221017	14.38	9160	-27.95	20230119	6500	1.54	20230626	9280	-28.88	20221227	5770	14.38	20221017	0.61	N	123690	500	80 억	81003	N	N	0	N	N
25	20230628	090734	57	100.00	KOSPI	유통업	N	N	N	N	N	6620	20	2	0.30	4975210	753	5.80	6600	6690	6590	8580	4620	6600	6607.18	0.50	0	249	6680	6640	6610	6570	6540	6625	6555	80	1980	500	4750	10	1	16068000	1064	178.92	4.70	12	0.00	37.00	1409.00	9280	20221227	-28.66	5770	20221017	14.73	9160	-27.73	20230119	6500	1.85	20230626	9280	-28.66	20221227	5770	14.73	20221017	0.61	N	123690	500	80 억	81003	N	N	0	N	N
26	20230627	160731	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	-30	5	-0.45	85702070	12983	57.85	6630	6650	6580	8610	4650	6630	6601.10	0.50	0	424	6810	6720	6610	6520	6410	6665	6465	80	1980	500	4770	10	1	16068000	1060	178.38	4.68	12	0.08	37.00	1409.00	9280	20221227	-28.88	5770	20221017	14.38	9160	-27.95	20230119	6500	1.54	20230626	9280	-28.88	20221227	5770	14.38	20221017	0.61	N	123690	500	80 억	80585	N	N	4	N	N
27	20230627	150737	57	100.00	KOSPI	유통업	N	N	N	N	N	6590	-40	5	-0.60	83439120	12640	56.33	6630	6650	6580	8610	4650	6630	6601.20	0.50	0	418	6810	6720	6610	6520	6410	6665	6465	80	1980	500	4770	10	1	16068000	1059	178.11	4.68	12	0.08	37.00	1409.00	9280	20221227	-28.99	5770	20221017	14.21	9160	-28.06	20230119	6500	1.38	20230626	9280	-28.99	20221227	5770	14.21	20221017	0.61	N	123690	500	80 억	80585	N	N	4	N	N
28	20230627	140746	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	-30	5	-0.45	79181030	11994	53.45	6630	6650	6580	8610	4650	6630	6601.72	0.50	0	142	6810	6720	6610	6520	6410	6665	6465	80	1980	500	4770	10	1	16068000	1060	178.38	4.68	12	0.07	37.00	1409.00	9280	20221227	-28.88	5770	20221017	14.38	9160	-27.95	20230119	6500	1.54	20230626	9280	-28.88	20221227	5770	14.38	20221017	0.61	N	123690	500	80 억	80585	N	N	4	N	N
29	20230627	130743	57	100.00	KOSPI	유통업	N	N	N	N	N	6610	-20	5	-0.30	47145040	7137	31.80	6630	6650	6590	8610	4650	6630	6605.72	0.50	0	-583	6810	6720	6610	6520	6410	6665	6465	80	1980	500	4770	10	1	16068000	1062	178.65	4.69	12	0.04	37.00	1409.00	9280	20221227	-28.77	5770	20221017	14.56	9160	-27.84	20230119	6500	1.69	20230626	9280	-28.77	20221227	5770	14.56	20221017	0.61	N	123690	500	80 억	80585	N	N	4	N	N
30	20230627	120745	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	-30	5	-0.45	34502380	5223	23.27	6630	6650	6590	8610	4650	6630	6605.85	0.50	0	-547	6810	6720	6610	6520	6410	6665	6465	80	1980	500	4770	10	1	16068000	1060	178.38	4.68	12	0.03	37.00	1409.00	9280	20221227	-28.88	5770	20221017	14.38	9160	-27.95	20230119	6500	1.54	20230626	9280	-28.88	20221227	5770	14.38	20221017	0.61	N	123690	500	80 억	80585	N	N	4	N	N
31	20230627	110751	57	100.00	KOSPI	유통업	N	N	N	N	N	6590	-40	5	-0.60	31116810	4710	20.99	6630	6650	6590	8610	4650	6630	6606.54	0.50	0	-547	6810	6720	6610	6520	6410	6665	6465	80	1980	500	4770	10	1	16068000	1059	178.11	4.68	12	0.03	37.00	1409.00	9280	20221227	-28.99	5770	20221017	14.21	9160	-28.06	20230119	6500	1.38	20230626	9280	-28.99	20221227	5770	14.21	20221017	0.61	N	123690	500	80 억	80585	N	N	4	N	N
32	20230627	100728	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	-30	5	-0.45	13662860	2067	9.21	6630	6650	6590	8610	4650	6630	6610.00	0.50	0	-268	6810	6720	6610	6520	6410	6665	6465	80	1980	500	4770	10	1	16068000	1060	178.38	4.68	12	0.01	37.00	1409.00	9280	20221227	-28.88	5770	20221017	14.38	9160	-27.95	20230119	6500	1.54	20230626	9280	-28.88	20221227	5770	14.38	20221017	0.61	N	123690	500	80 억	80585	N	N	4	N	N
33	20230627	090733	57	100.00	KOSPI	유통업	N	N	N	N	N	6620	-10	5	-0.15	3903100	589	2.62	6630	6650	6620	8610	4650	6630	6626.66	0.50	0	-235	6810	6720	6610	6520	6410	6665	6465	80	1980	500	4770	10	1	16068000	1064	178.92	4.70	12	0.00	37.00	1409.00	9280	20221227	-28.66	5770	20221017	14.73	9160	-27.73	20230119	6500	1.85	20230626	9280	-28.66	20221227	5770	14.73	20221017	0.61	N	123690	500	80 억	80585	N	N	4	N	N
34	20230626	160731	57	100.00	KOSPI	유통업	N	N	N	N	N	6630	-70	5	-1.04	147404420	22440	199.80	6700	6700	6500	8710	4690	6700	6568.76	0.52	0	-3262	6906	6802	6736	6632	6566	6770	6600	80	2010	500	4820	10	1	16068000	1065	179.19	4.71	12	0.14	37.00	1409.00	9280	20221227	-28.56	5770	20221017	14.90	9160	-27.62	20230119	6500	2.00	20230626	9280	-28.56	20221227	5770	14.90	20221017	0.61	N	123690	500	80 억	83830	N	N	4	N	N
35	20230626	150737	57	100.00	KOSPI	유통업	N	N	N	N	N	6560	-140	5	-2.09	127031720	19363	172.41	6700	6700	6500	8710	4690	6700	6560.54	0.52	0	-2274	6906	6802	6736	6632	6566	6770	6600	80	2010	500	4820	10	1	16068000	1054	177.30	4.66	12	0.12	37.00	1409.00	9280	20221227	-29.31	5770	20221017	13.69	9160	-28.38	20230119	6500	0.92	20230626	9280	-29.31	20221227	5770	13.69	20221017	0.61	N	123690	500	80 억	83830	N	N	21	N	N
36	20230626	140735	57	100.00	KOSPI	유통업	N	N	N	N	N	6580	-120	5	-1.79	63141940	9583	85.33	6700	6700	6520	8710	4690	6700	6588.95	0.52	0	-2519	6906	6802	6736	6632	6566	6770	6600	80	2010	500	4820	10	1	16068000	1057	177.84	4.67	12	0.06	37.00	1409.00	9280	20221227	-29.09	5770	20221017	14.04	9160	-28.17	20230119	6520	0.92	20230626	9280	-29.09	20221227	5770	14.04	20221017	0.61	N	123690	500	80 억	83830	N	N	21	N	N
37	20230626	130731	57	100.00	KOSPI	유통업	N	N	N	N	N	6590	-110	5	-1.64	56661190	8600	76.57	6700	6700	6520	8710	4690	6700	6588.51	0.52	0	-2440	6906	6802	6736	6632	6566	6770	6600	80	2010	500	4820	10	1	16068000	1059	178.11	4.68	12	0.05	37.00	1409.00	9280	20221227	-28.99	5770	20221017	14.21	9160	-28.06	20230119	6520	1.07	20230626	9280	-28.99	20221227	5770	14.21	20221017	0.61	N	123690	500	80 억	83830	N	N	21	N	N
38	20230626	120731	57	100.00	KOSPI	유통업	N	N	N	N	N	6620	-80	5	-1.19	43480860	6606	58.82	6700	6700	6520	8710	4690	6700	6582.03	0.52	0	-2362	6906	6802	6736	6632	6566	6770	6600	80	2010	500	4820	10	1	16068000	1064	178.92	4.70	12	0.04	37.00	1409.00	9280	20221227	-28.66	5770	20221017	14.73	9160	-27.73	20230119	6520	1.53	20230626	9280	-28.66	20221227	5770	14.73	20221017	0.61	N	123690	500	80 억	83830	N	N	21	N	N
39	20230626	110730	57	100.00	KOSPI	유통업	N	N	N	N	N	6630	-70	5	-1.04	38018900	5779	51.46	6700	6700	6520	8710	4690	6700	6578.80	0.52	0	-2360	6906	6802	6736	6632	6566	6770	6600	80	2010	500	4820	10	1	16068000	1065	179.19	4.71	12	0.04	37.00	1409.00	9280	20221227	-28.56	5770	20221017	14.90	9160	-27.62	20230119	6520	1.69	20230626	9280	-28.56	20221227	5770	14.90	20221017	0.61	N	123690	500	80 억	83830	N	N	21	N	N
40	20230626	100731	57	100.00	KOSPI	유통업	N	N	N	N	N	6630	-70	5	-1.04	36335470	5525	49.19	6700	6700	6520	8710	4690	6700	6576.56	0.52	0	-2331	6906	6802	6736	6632	6566	6770	6600	80	2010	500	4820	10	1	16068000	1065	179.19	4.71	12	0.03	37.00	1409.00	9280	20221227	-28.56	5770	20221017	14.90	9160	-27.62	20230119	6520	1.69	20230626	9280	-28.56	20221227	5770	14.90	20221017	0.61	N	123690	500	80 억	83830	N	N	21	N	N
41	20230626	090733	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	-160	5	-2.39	6803250	1030	9.17	6700	6700	6540	8710	4690	6700	6605.10	0.52	0	-488	6906	6802	6736	6632	6566	6770	6600	80	2010	500	4820	10	1	16068000	1051	176.76	4.64	12	0.01	37.00	1409.00	9280	20221227	-29.53	5770	20221017	13.34	9160	-28.60	20230119	6540	0.00	20230626	9280	-29.53	20221227	5770	13.34	20221017	0.61	N	123690	500	80 억	83830	N	N	21	N	N
42	20230623	174604	57	100.00	KOSPI	유통업	N	N	N	N	N	6700	-40	5	-0.59	75318290	11231	97.70	6760	6840	6670	8760	4720	6740	6706.23	0.54	0	-2342	6873	6806	6723	6656	6573	6840	6690	80	2020	500	4850	10	1	16068000	1077	181.08	4.76	12	0.07	37.00	1409.00	9280	20221227	-27.80	5770	20221017	16.12	9160	-26.86	20230119	6590	1.67	20230614	9280	-27.80	20221227	5770	16.12	20221017	0.62	N	123690	500	80 억	86173	N	N	21	N	N
43	20230623	140612	57	100.00	KOSPI	유통업	N	N	N	N	N	6700	-40	5	-0.59	58922570	8779	76.37	6760	6840	6680	8760	4720	6740	6711.76	0.54	0	-2093	6873	6806	6723	6656	6573	6840	6690	80	2020	500	4850	10	1	16068000	1077	181.08	4.76	12	0.05	37.00	1409.00	9280	20221227	-27.80	5770	20221017	16.12	9160	-26.86	20230119	6590	1.67	20230614	9280	-27.80	20221227	5770	16.12	20221017	0.62	N	123690	500	80 억	86173	N	N	5	N	N
44	20230622	160851	57	100.00	KOSPI	유통업	N	N	N	N	N	6740	20	2	0.30	77319240	11494	75.43	6720	6790	6640	8730	4710	6720	6726.92	0.56	0	-3406	6820	6770	6730	6680	6640	6750	6660	80	2010	500	4830	10	1	16068000	1083	182.16	4.78	12	0.07	37.00	1409.00	9280	20221227	-27.37	5770	20221017	16.81	9160	-26.42	20230119	6590	2.28	20230614	9280	-27.37	20221227	5770	16.81	20221017	0.60	N	123690	500	80 억	90596	N	N	5	N	N
45	20230622	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	6710	-10	5	-0.15	61451520	9135	59.95	6720	6790	6640	8730	4710	6720	6727.04	0.56	0	-2747	6820	6770	6730	6680	6640	6750	6660	80	2010	500	4830	10	1	16068000	1078	181.35	4.76	12	0.06	37.00	1409.00	9280	20221227	-27.69	5770	20221017	16.29	9160	-26.75	20230119	6590	1.82	20230614	9280	-27.69	20221227	5770	16.29	20221017	0.60	N	123690	500	80 억	90596	N	N	657	N	N
46	20230622	140353	57	100.00	KOSPI	유통업	N	N	N	N	N	6720	0	3	0.00	54213030	8057	52.87	6720	6790	6640	8730	4710	6720	6728.69	0.56	0	-2485	6820	6770	6730	6680	6640	6750	6660	80	2010	500	4830	10	1	16068000	1080	181.62	4.77	12	0.05	37.00	1409.00	9280	20221227	-27.59	5770	20221017	16.46	9160	-26.64	20230119	6590	1.97	20230614	9280	-27.59	20221227	5770	16.46	20221017	0.60	N	123690	500	80 억	90596	N	N	657	N	N
47	20230622	130611	57	100.00	KOSPI	유통업	N	N	N	N	N	6740	20	2	0.30	53762740	7990	52.43	6720	6790	6640	8730	4710	6720	6728.75	0.56	0	-2485	6820	6770	6730	6680	6640	6750	6660	80	2010	500	4830	10	1	16068000	1083	182.16	4.78	12	0.05	37.00	1409.00	9280	20221227	-27.37	5770	20221017	16.81	9160	-26.42	20230119	6590	2.28	20230614	9280	-27.37	20221227	5770	16.81	20221017	0.60	N	123690	500	80 억	90596	N	N	657	N	N
48	20230622	120707	57	100.00	KOSPI	유통업	N	N	N	N	N	6730	10	2	0.15	40297430	5988	39.30	6720	6790	6640	8730	4710	6720	6729.70	0.56	0	-2408	6820	6770	6730	6680	6640	6750	6660	80	2010	500	4830	10	1	16068000	1081	181.89	4.78	12	0.04	37.00	1409.00	9280	20221227	-27.48	5770	20221017	16.64	9160	-26.53	20230119	6590	2.12	20230614	9280	-27.48	20221227	5770	16.64	20221017	0.60	N	123690	500	80 억	90596	N	N	657	N	N
49	20230622	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	6730	10	2	0.15	29646220	4407	28.92	6720	6790	6640	8730	4710	6720	6727.08	0.56	0	-2255	6820	6770	6730	6680	6640	6750	6660	80	2010	500	4830	10	1	16068000	1081	181.89	4.78	12	0.03	37.00	1409.00	9280	20221227	-27.48	5770	20221017	16.64	9160	-26.53	20230119	6590	2.12	20230614	9280	-27.48	20221227	5770	16.64	20221017	0.60	N	123690	500	80 억	90596	N	N	657	N	N
50	20230622	100544	57	100.00	KOSPI	유통업	N	N	N	N	N	6790	70	2	1.04	22072850	3284	21.55	6720	6790	6640	8730	4710	6720	6721.33	0.56	0	-1698	6820	6770	6730	6680	6640	6750	6660	80	2010	500	4830	10	1	16068000	1091	183.51	4.82	12	0.02	37.00	1409.00	9280	20221227	-26.83	5770	20221017	17.68	9160	-25.87	20230119	6590	3.03	20230614	9280	-26.83	20221227	5770	17.68	20221017	0.60	N	123690	500	80 억	90596	N	N	657	N	N
51	20230622	091024	57	100.00	KOSPI	유통업	N	N	N	N	N	6650	-70	5	-1.04	8995690	1342	8.81	6720	6730	6640	8730	4710	6720	6703.20	0.56	0	-876	6820	6770	6730	6680	6640	6750	6660	80	2010	500	4830	10	1	16068000	1069	179.73	4.72	12	0.01	37.00	1409.00	9280	20221227	-28.34	5770	20221017	15.25	9160	-27.40	20230119	6590	0.91	20230614	9280	-28.34	20221227	5770	15.25	20221017	0.60	N	123690	500	80 억	90596	N	N	657	N	N
52	20230621	160908	57	100.00	KOSPI	유통업	N	N	N	N	N	6720	-60	5	-0.88	101963460	15183	37.44	6770	6780	6690	8810	4750	6780	6715.63	0.57	0	-1371	7020	6900	6780	6660	6540	6960	6720	80	2030	500	4880	10	1	16068000	1080	181.62	4.77	12	0.09	37.00	1409.00	9280	20221227	-27.59	5770	20221017	16.46	9160	-26.64	20230119	6590	1.97	20230614	9280	-27.59	20221227	5770	16.46	20221017	0.60	N	123690	500	80 억	92187	N	N	657	N	N
53	20230621	150927	57	100.00	KOSPI	유통업	N	N	N	N	N	6720	-60	5	-0.88	95256890	14185	34.98	6770	6780	6690	8810	4750	6780	6715.33	0.57	0	-1201	7020	6900	6780	6660	6540	6960	6720	80	2030	500	4880	10	1	16068000	1080	181.62	4.77	12	0.09	37.00	1409.00	9280	20221227	-27.59	5770	20221017	16.46	9160	-26.64	20230119	6590	1.97	20230614	9280	-27.59	20221227	5770	16.46	20221017	0.60	N	123690	500	80 억	92187	N	N	2	N	N
54	20230621	140742	57	100.00	KOSPI	유통업	N	N	N	N	N	6750	-30	5	-0.44	77257590	11508	28.38	6770	6780	6690	8810	4750	6780	6713.38	0.57	0	-1162	7020	6900	6780	6660	6540	6960	6720	80	2030	500	4880	10	1	16068000	1085	182.43	4.79	12	0.07	37.00	1409.00	9280	20221227	-27.26	5770	20221017	16.98	9160	-26.31	20230119	6590	2.43	20230614	9280	-27.26	20221227	5770	16.98	20221017	0.60	N	123690	500	80 억	92187	N	N	2	N	N
55	20230621	130800	57	100.00	KOSPI	유통업	N	N	N	N	N	6750	-30	5	-0.44	67219080	10018	24.71	6770	6780	6690	8810	4750	6780	6709.83	0.57	0	-890	7020	6900	6780	6660	6540	6960	6720	80	2030	500	4880	10	1	16068000	1085	182.43	4.79	12	0.06	37.00	1409.00	9280	20221227	-27.26	5770	20221017	16.98	9160	-26.31	20230119	6590	2.43	20230614	9280	-27.26	20221227	5770	16.98	20221017	0.60	N	123690	500	80 억	92187	N	N	2	N	N
56	20230621	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	6740	-40	5	-0.59	45042140	6716	16.56	6770	6780	6690	8810	4750	6780	6706.69	0.57	0	-882	7020	6900	6780	6660	6540	6960	6720	80	2030	500	4880	10	1	16068000	1083	182.16	4.78	12	0.04	37.00	1409.00	9280	20221227	-27.37	5770	20221017	16.81	9160	-26.42	20230119	6590	2.28	20230614	9280	-27.37	20221227	5770	16.81	20221017	0.60	N	123690	500	80 억	92187	N	N	2	N	N
57	20230621	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	6740	-40	5	-0.59	43145950	6434	15.87	6770	6780	6690	8810	4750	6780	6705.93	0.57	0	-811	7020	6900	6780	6660	6540	6960	6720	80	2030	500	4880	10	1	16068000	1083	182.16	4.78	12	0.04	37.00	1409.00	9280	20221227	-27.37	5770	20221017	16.81	9160	-26.42	20230119	6590	2.28	20230614	9280	-27.37	20221227	5770	16.81	20221017	0.60	N	123690	500	80 억	92187	N	N	2	N	N
58	20230621	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	6750	-30	5	-0.44	29674580	4425	10.91	6770	6780	6690	8810	4750	6780	6706.12	0.57	0	309	7020	6900	6780	6660	6540	6960	6720	80	2030	500	4880	10	1	16068000	1085	182.43	4.79	12	0.03	37.00	1409.00	9280	20221227	-27.26	5770	20221017	16.98	9160	-26.31	20230119	6590	2.43	20230614	9280	-27.26	20221227	5770	16.98	20221017	0.60	N	123690	500	80 억	92187	N	N	2	N	N
59	20230621	090306	57	100.00	KOSPI	유통업	N	N	N	N	N	6700	-80	5	-1.18	3058340	454	1.12	6770	6780	6700	8810	4750	6780	6736.43	0.57	0	-166	7020	6900	6780	6660	6540	6960	6720	80	2030	500	4880	10	1	16068000	1077	181.08	4.76	12	0.00	37.00	1409.00	9280	20221227	-27.80	5770	20221017	16.12	9160	-26.86	20230119	6590	1.67	20230614	9280	-27.80	20221227	5770	16.12	20221017	0.60	N	123690	500	80 억	92187	N	N	2	N	N
60	20230620	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	6780	100	2	1.50	275663890	40499	268.97	6660	6900	6660	8680	4680	6680	6806.69	0.57	0	-2012	6840	6760	6710	6630	6580	6735	6605	80	2000	500	4800	10	1	16068000	1089	183.24	4.81	12	0.25	37.00	1409.00	9280	20221227	-26.94	5770	20221017	17.50	9160	-25.98	20230119	6590	2.88	20230614	9280	-26.94	20221227	5770	17.50	20221017	0.61	N	123690	500	80 억	92100	N	N	2	N	N
61	20230620	150658	57	100.00	KOSPI	유통업	N	N	N	N	N	6780	100	2	1.50	262098100	38494	255.66	6660	6900	6660	8680	4680	6680	6808.80	0.57	0	-2059	6840	6760	6710	6630	6580	6735	6605	80	2000	500	4800	10	1	16068000	1089	183.24	4.81	12	0.24	37.00	1409.00	9280	20221227	-26.94	5770	20221017	17.50	9160	-25.98	20230119	6590	2.88	20230614	9280	-26.94	20221227	5770	17.50	20221017	0.61	N	123690	500	80 억	92100	N	N	4	N	N
62	20230620	140836	57	100.00	KOSPI	유통업	N	N	N	N	N	6800	120	2	1.80	248882440	36546	242.72	6660	6900	6660	8680	4680	6680	6810.11	0.57	0	-2129	6840	6760	6710	6630	6580	6735	6605	80	2000	500	4800	10	1	16068000	1093	183.78	4.83	12	0.23	37.00	1409.00	9280	20221227	-26.72	5770	20221017	17.85	9160	-25.76	20230119	6590	3.19	20230614	9280	-26.72	20221227	5770	17.85	20221017	0.61	N	123690	500	80 억	92100	N	N	4	N	N
63	20230620	130218	57	100.00	KOSPI	유통업	N	N	N	N	N	6820	140	2	2.10	229603030	33715	223.92	6660	6900	6660	8680	4680	6680	6810.12	0.57	0	-1897	6840	6760	6710	6630	6580	6735	6605	80	2000	500	4800	10	1	16068000	1096	184.32	4.84	12	0.21	37.00	1409.00	9280	20221227	-26.51	5770	20221017	18.20	9160	-25.55	20230119	6590	3.49	20230614	9280	-26.51	20221227	5770	18.20	20221017	0.61	N	123690	500	80 억	92100	N	N	4	N	N
64	20230620	120646	57	100.00	KOSPI	유통업	N	N	N	N	N	6790	110	2	1.65	197792520	29040	192.87	6660	6900	6660	8680	4680	6680	6811.04	0.57	0	-2162	6840	6760	6710	6630	6580	6735	6605	80	2000	500	4800	10	1	16068000	1091	183.51	4.82	12	0.18	37.00	1409.00	9280	20221227	-26.83	5770	20221017	17.68	9160	-25.87	20230119	6590	3.03	20230614	9280	-26.83	20221227	5770	17.68	20221017	0.61	N	123690	500	80 억	92100	N	N	4	N	N
65	20230620	110431	57	100.00	KOSPI	유통업	N	N	N	N	N	6770	90	2	1.35	180293120	26461	175.74	6660	6900	6660	8680	4680	6680	6813.54	0.57	0	-1871	6840	6760	6710	6630	6580	6735	6605	80	2000	500	4800	10	1	16068000	1088	182.97	4.80	12	0.16	37.00	1409.00	9280	20221227	-27.05	5770	20221017	17.33	9160	-26.09	20230119	6590	2.73	20230614	9280	-27.05	20221227	5770	17.33	20221017	0.61	N	123690	500	80 억	92100	N	N	4	N	N
66	20230620	101014	57	100.00	KOSPI	유통업	N	N	N	N	N	6740	60	2	0.90	165465490	24278	161.24	6660	6900	6660	8680	4680	6680	6815.45	0.57	0	-897	6840	6760	6710	6630	6580	6735	6605	80	2000	500	4800	10	1	16068000	1083	182.16	4.78	12	0.15	37.00	1409.00	9280	20221227	-27.37	5770	20221017	16.81	9160	-26.42	20230119	6590	2.28	20230614	9280	-27.37	20221227	5770	16.81	20221017	0.61	N	123690	500	80 억	92100	N	N	4	N	N
67	20230620	090207	57	100.00	KOSPI	유통업	N	N	N	N	N	6750	70	2	1.05	3316950	498	3.31	6660	6750	6660	8680	4680	6680	6660.54	0.57	0	-19	6840	6760	6710	6630	6580	6735	6605	80	2000	500	4800	10	1	16068000	1085	182.43	4.79	12	0.00	37.00	1409.00	9280	20221227	-27.26	5770	20221017	16.98	9160	-26.31	20230119	6590	2.43	20230614	9280	-27.26	20221227	5770	16.98	20221017	0.61	N	123690	500	80 억	92100	N	N	4	N	N
68	20230619	160321	57	100.00	KOSPI	유통업	N	N	N	N	N	6680	-40	5	-0.60	100217000	14989	86.77	6760	6790	6660	8730	4710	6720	6686.04	0.58	0	-1021	6826	6772	6716	6662	6606	6745	6635	80	2010	500	4830	10	1	16068000	1073	180.54	4.74	12	0.09	37.00	1409.00	9280	20221227	-28.02	5770	20221017	15.77	9160	-27.07	20230119	6590	1.37	20230614	9280	-28.02	20221227	5770	15.77	20221017	0.60	N	123690	500	80 억	93138	N	N	4	N	N
69	20230619	150717	57	100.00	KOSPI	유통업	N	N	N	N	N	6660	-60	5	-0.89	94399840	14118	81.73	6760	6790	6660	8730	4710	6720	6686.49	0.58	0	-1021	6826	6772	6716	6662	6606	6745	6635	80	2010	500	4830	10	1	16068000	1070	180.00	4.73	12	0.09	37.00	1409.00	9280	20221227	-28.23	5770	20221017	15.42	9160	-27.29	20230119	6590	1.06	20230614	9280	-28.23	20221227	5770	15.42	20221017	0.60	N	123690	500	80 억	93138	N	N	1	N	N
70	20230619	140801	57	100.00	KOSPI	유통업	N	N	N	N	N	6680	-40	5	-0.60	83114440	12426	71.93	6760	6790	6660	8730	4710	6720	6688.75	0.58	0	-1024	6826	6772	6716	6662	6606	6745	6635	80	2010	500	4830	10	1	16068000	1073	180.54	4.74	12	0.08	37.00	1409.00	9280	20221227	-28.02	5770	20221017	15.77	9160	-27.07	20230119	6590	1.37	20230614	9280	-28.02	20221227	5770	15.77	20221017	0.60	N	123690	500	80 억	93138	N	N	1	N	N
71	20230619	130329	57	100.00	KOSPI	유통업	N	N	N	N	N	6680	-40	5	-0.60	75761110	11323	65.55	6760	6790	6660	8730	4710	6720	6690.90	0.58	0	-1021	6826	6772	6716	6662	6606	6745	6635	80	2010	500	4830	10	1	16068000	1073	180.54	4.74	12	0.07	37.00	1409.00	9280	20221227	-28.02	5770	20221017	15.77	9160	-27.07	20230119	6590	1.37	20230614	9280	-28.02	20221227	5770	15.77	20221017	0.60	N	123690	500	80 억	93138	N	N	1	N	N
72	20230619	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	6690	-30	5	-0.45	68877960	10292	59.58	6760	6790	6660	8730	4710	6720	6692.38	0.58	0	-1104	6826	6772	6716	6662	6606	6745	6635	80	2010	500	4830	10	1	16068000	1075	180.81	4.75	12	0.06	37.00	1409.00	9280	20221227	-27.91	5770	20221017	15.94	9160	-26.97	20230119	6590	1.52	20230614	9280	-27.91	20221227	5770	15.94	20221017	0.60	N	123690	500	80 억	93138	N	N	1	N	N
73	20230619	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	6670	-50	5	-0.74	53590150	8005	46.34	6760	6790	6670	8730	4710	6720	6694.58	0.58	0	-283	6826	6772	6716	6662	6606	6745	6635	80	2010	500	4830	10	1	16068000	1072	180.27	4.73	12	0.05	37.00	1409.00	9280	20221227	-28.12	5770	20221017	15.60	9160	-27.18	20230119	6590	1.21	20230614	9280	-28.12	20221227	5770	15.60	20221017	0.60	N	123690	500	80 억	93138	N	N	1	N	N
74	20230619	100307	57	100.00	KOSPI	유통업	N	N	N	N	N	6680	-40	5	-0.60	37621120	5614	32.50	6760	6790	6670	8730	4710	6720	6701.30	0.58	0	252	6826	6772	6716	6662	6606	6745	6635	80	2010	500	4830	10	1	16068000	1073	180.54	4.74	12	0.03	37.00	1409.00	9280	20221227	-28.02	5770	20221017	15.77	9160	-27.07	20230119	6590	1.37	20230614	9280	-28.02	20221227	5770	15.77	20221017	0.60	N	123690	500	80 억	93138	N	N	1	N	N
75	20230619	090916	57	100.00	KOSPI	유통업	N	N	N	N	N	6720	0	3	0.00	8245730	1226	7.10	6760	6790	6720	8730	4710	6720	6725.72	0.58	0	-1053	6826	6772	6716	6662	6606	6745	6635	80	2010	500	4830	10	1	16068000	1080	181.62	4.77	12	0.01	37.00	1409.00	9280	20221227	-27.59	5770	20221017	16.46	9160	-26.64	20230119	6590	1.97	20230614	9280	-27.59	20221227	5770	16.46	20221017	0.60	N	123690	500	80 억	93138	N	N	1	N	N
76	20230616	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	6720	70	2	1.05	115928680	17253	44.64	6730	6770	6660	8640	4660	6650	6719.33	0.55	0	4326	6810	6730	6670	6590	6530	6700	6560	80	1990	500	4780	10	1	16068000	1080	181.62	4.77	12	0.11	37.00	1409.00	9280	20221227	-27.59	5770	20221017	16.46	9160	-26.64	20230119	6590	1.97	20230614	9280	-27.59	20221227	5770	16.46	20221017	0.60	N	123690	500	80 억	88600	N	N	1	N	N
77	20230616	150431	57	100.00	KOSPI	유통업	N	N	N	N	N	6680	30	2	0.45	108404070	16133	41.75	6730	6770	6660	8640	4660	6650	6719.40	0.55	0	4500	6810	6730	6670	6590	6530	6700	6560	80	1990	500	4780	10	1	16068000	1073	180.54	4.74	12	0.10	37.00	1409.00	9280	20221227	-28.02	5770	20221017	15.77	9160	-27.07	20230119	6590	1.37	20230614	9280	-28.02	20221227	5770	15.77	20221017	0.60	N	123690	500	80 억	88600	N	N	1	N	N
78	20230616	140643	57	100.00	KOSPI	유통업	N	N	N	N	N	6670	20	2	0.30	103016260	15327	39.66	6730	6770	6660	8640	4660	6650	6721.23	0.55	0	4116	6810	6730	6670	6590	6530	6700	6560	80	1990	500	4780	10	1	16068000	1072	180.27	4.73	12	0.10	37.00	1409.00	9280	20221227	-28.12	5770	20221017	15.60	9160	-27.18	20230119	6590	1.21	20230614	9280	-28.12	20221227	5770	15.60	20221017	0.60	N	123690	500	80 억	88600	N	N	1	N	N
79	20230616	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	6720	70	2	1.05	78532170	11667	30.19	6730	6770	6660	8640	4660	6650	6731.14	0.55	0	3664	6810	6730	6670	6590	6530	6700	6560	80	1990	500	4780	10	1	16068000	1080	181.62	4.77	12	0.07	37.00	1409.00	9280	20221227	-27.59	5770	20221017	16.46	9160	-26.64	20230119	6590	1.97	20230614	9280	-27.59	20221227	5770	16.46	20221017	0.60	N	123690	500	80 억	88600	N	N	1	N	N
80	20230616	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	6730	80	2	1.20	56293340	8362	21.64	6730	6770	6660	8640	4660	6650	6732.04	0.55	0	3222	6810	6730	6670	6590	6530	6700	6560	80	1990	500	4780	10	1	16068000	1081	181.89	4.78	12	0.05	37.00	1409.00	9280	20221227	-27.48	5770	20221017	16.64	9160	-26.53	20230119	6590	2.12	20230614	9280	-27.48	20221227	5770	16.64	20221017	0.60	N	123690	500	80 억	88600	N	N	1	N	N
81	20230616	110701	57	100.00	KOSPI	유통업	N	N	N	N	N	6740	90	2	1.35	48518490	7208	18.65	6730	6770	6660	8640	4660	6650	6731.20	0.55	0	2482	6810	6730	6670	6590	6530	6700	6560	80	1990	500	4780	10	1	16068000	1083	182.16	4.78	12	0.04	37.00	1409.00	9280	20221227	-27.37	5770	20221017	16.81	9160	-26.42	20230119	6590	2.28	20230614	9280	-27.37	20221227	5770	16.81	20221017	0.60	N	123690	500	80 억	88600	N	N	1	N	N
82	20230616	100928	57	100.00	KOSPI	유통업	N	N	N	N	N	6740	90	2	1.35	41620410	6185	16.00	6730	6770	6660	8640	4660	6650	6729.25	0.55	0	2108	6810	6730	6670	6590	6530	6700	6560	80	1990	500	4780	10	1	16068000	1083	182.16	4.78	12	0.04	37.00	1409.00	9280	20221227	-27.37	5770	20221017	16.81	9160	-26.42	20230119	6590	2.28	20230614	9280	-27.37	20221227	5770	16.81	20221017	0.60	N	123690	500	80 억	88600	N	N	1	N	N
83	20230616	090707	57	100.00	KOSPI	유통업	N	N	N	N	N	6720	70	2	1.05	1790240	266	0.69	6730	6740	6710	8640	4660	6650	6730.23	0.55	0	0	6810	6730	6670	6590	6530	6700	6560	80	1990	500	4780	10	1	16068000	1080	181.62	4.77	12	0.00	37.00	1409.00	9280	20221227	-27.59	5770	20221017	16.46	9160	-26.64	20230119	6590	1.97	20230614	9280	-27.59	20221227	5770	16.46	20221017	0.60	N	123690	500	80 억	88600	N	N	1	N	N
84	20230615	150752	57	100.00	KOSPI	유통업	N	N	N	N	N	6650	-130	5	-1.92	250387800	37604	96.16	6750	6750	6610	8810	4750	6780	6658.54	0.56	0	-2088	7026	6902	6746	6622	6466	6920	6640	80	2030	500	4880	10	1	16068000	1069	179.73	4.72	12	0.23	37.00	1409.00	9280	20221227	-28.34	5770	20221017	15.25	9160	-27.40	20230119	6590	0.91	20230614	9280	-28.34	20221227	5770	15.25	20221017	0.60	N	123690	500	80 억	90381	N	N	4	N	N
85	20230615	140519	57	100.00	KOSPI	유통업	N	N	N	N	N	6630	-150	5	-2.21	174960680	26276	67.20	6750	6750	6610	8810	4750	6780	6658.57	0.56	0	-1674	7026	6902	6746	6622	6466	6920	6640	80	2030	500	4880	10	1	16068000	1065	179.19	4.71	12	0.16	37.00	1409.00	9280	20221227	-28.56	5770	20221017	14.90	9160	-27.62	20230119	6590	0.61	20230614	9280	-28.56	20221227	5770	14.90	20221017	0.60	N	123690	500	80 억	90381	N	N	4	N	N
86	20230615	131129	57	100.00	KOSPI	유통업	N	N	N	N	N	6650	-130	5	-1.92	166220580	24959	63.83	6750	6750	6610	8810	4750	6780	6659.75	0.56	0	-898	7026	6902	6746	6622	6466	6920	6640	80	2030	500	4880	10	1	16068000	1069	179.73	4.72	12	0.16	37.00	1409.00	9280	20221227	-28.34	5770	20221017	15.25	9160	-27.40	20230119	6590	0.91	20230614	9280	-28.34	20221227	5770	15.25	20221017	0.60	N	123690	500	80 억	90381	N	N	4	N	N
87	20230615	120625	57	100.00	KOSPI	유통업	N	N	N	N	N	6630	-150	5	-2.21	150722910	22622	57.85	6750	6750	6610	8810	4750	6780	6662.67	0.56	0	-53	7026	6902	6746	6622	6466	6920	6640	80	2030	500	4880	10	1	16068000	1065	179.19	4.71	12	0.14	37.00	1409.00	9280	20221227	-28.56	5770	20221017	14.90	9160	-27.62	20230119	6590	0.61	20230614	9280	-28.56	20221227	5770	14.90	20221017	0.60	N	123690	500	80 억	90381	N	N	4	N	N
88	20230615	110643	57	100.00	KOSPI	유통업	N	N	N	N	N	6620	-160	5	-2.36	135633800	20344	52.03	6750	6750	6610	8810	4750	6780	6667.02	0.56	0	235	7026	6902	6746	6622	6466	6920	6640	80	2030	500	4880	10	1	16068000	1064	178.92	4.70	12	0.13	37.00	1409.00	9280	20221227	-28.66	5770	20221017	14.73	9160	-27.73	20230119	6590	0.46	20230614	9280	-28.66	20221227	5770	14.73	20221017	0.60	N	123690	500	80 억	90381	N	N	4	N	N
89	20230611	184718	57	100.00	KOSPI	유통업	N	N	N	N	N	6940	10	2	0.14	168214300	24147	210.27	7020	7050	6900	9000	4860	6930	6966.26	0.66	-234	-234	7110	7020	6960	6870	6810	6990	6840	80	2070	500	4980	10	1	16068000	1115	187.57	4.93	12	0.15	37.00	1409.00	9560	20220608	-27.41	5770	20221017	20.28	9160	-24.24	20230119	6800	2.06	20230530	9410	-26.25	20220609	5770	20.28	20221017	0.60	N	123690	500	80 억	106232	N	N	9	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History