KissMeData/000680/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

38 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	160109	57	100.00	KOSPI	유통업	N	N	N	N		N	2770	0	3	0.00	75776665	27353	171.59	2770	2795	2750	3600	1940	2770	2770.32	0.07	0	4610	2876	2822	2796	2742	2716	2810	2730	3940	830	5000	1930	5	1	78803016	2183	-92.33	0.38	12	0.03	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.15	N	000680	5000	3940 억	51343	N	N	2	N	N
3	20230630	150109	57	100.00	KOSPI	유통업	N	N	N	N		N	2780	10	2	0.36	62820945	22680	142.27	2770	2795	2750	3600	1940	2770	2769.88	0.07	0	3511	2876	2822	2796	2742	2716	2810	2730	3940	830	5000	1930	5	1	78803016	2191	-92.67	0.38	12	0.03	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.15	N	000680	5000	3940 억	51343	N	N	1	N	N
4	20230630	140109	57	100.00	KOSPI	유통업	N	N	N	N		N	2770	0	3	0.00	19685310	7114	44.63	2770	2795	2750	3600	1940	2770	2767.12	0.07	0	-506	2876	2822	2796	2742	2716	2810	2730	3940	830	5000	1930	5	1	78803016	2183	-92.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.15	N	000680	5000	3940 억	51343	N	N	1	N	N
5	20230630	130109	57	100.00	KOSPI	유통업	N	N	N	N		N	2790	20	2	0.72	14403350	5208	32.67	2770	2795	2750	3600	1940	2770	2765.62	0.07	0	-655	2876	2822	2796	2742	2716	2810	2730	3940	830	5000	1930	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.15	N	000680	5000	3940 억	51343	N	N	1	N	N
6	20230630	120109	57	100.00	KOSPI	유통업	N	N	N	N		N	2780	10	2	0.36	13731480	4967	31.16	2770	2780	2750	3600	1940	2770	2764.54	0.07	0	-552	2876	2822	2796	2742	2716	2810	2730	3940	830	5000	1930	5	1	78803016	2191	-92.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.15	N	000680	5000	3940 억	51343	N	N	1	N	N
7	20230630	110109	57	100.00	KOSPI	유통업	N	N	N	N		N	2775	5	2	0.18	11447280	4144	26.00	2770	2780	2750	3600	1940	2770	2762.37	0.07	0	-694	2876	2822	2796	2742	2716	2810	2730	3940	830	5000	1930	5	1	78803016	2187	-92.50	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.15	N	000680	5000	3940 억	51343	N	N	1	N	N
8	20230630	100109	57	100.00	KOSPI	유통업	N	N	N	N		N	2770	0	3	0.00	10666975	3862	24.23	2770	2780	2750	3600	1940	2770	2762.03	0.07	0	-827	2876	2822	2796	2742	2716	2810	2730	3940	830	5000	1930	5	1	78803016	2183	-92.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.15	N	000680	5000	3940 억	51343	N	N	1	N	N
9	20230630	090110	57	100.00	KOSPI	유통업	N	N	N	N		N	2770	0	3	0.00	216060	78	0.49	2770	2770	2770	3600	1940	2770	2770.00	0.07	0	0	2876	2822	2796	2742	2716	2810	2730	3940	830	5000	1930	5	1	78803016	2183	-92.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.15	N	000680	5000	3940 억	51343	N	N	1	N	N
10	20230629	160109	57	100.00	KOSPI	유통업	N	N	N	N		N	2770	-10	5	-0.36	44305420	15899	26.74	2770	2850	2770	3610	1950	2780	2786.68	0.06	0	758	2866	2822	2766	2722	2666	2795	2695	3940	830	5000	1940	5	1	78803016	2183	-92.33	0.38	12	0.02	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.16	N	000680	5000	3940 억	51019	N	N	1	N	N
11	20230629	150109	57	100.00	KOSPI	유통업	N	N	N	N		N	2790	10	2	0.36	29131390	10445	17.56	2770	2850	2770	3610	1950	2780	2789.03	0.06	0	752	2866	2822	2766	2722	2666	2795	2695	3940	830	5000	1940	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.16	N	000680	5000	3940 억	51019	N	N	4	N	N
12	20230629	140109	57	100.00	KOSPI	유통업	N	N	N	N		N	2790	10	2	0.36	27539530	9873	16.60	2770	2850	2770	3610	1950	2780	2789.38	0.06	0	732	2866	2822	2766	2722	2666	2795	2695	3940	830	5000	1940	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.16	N	000680	5000	3940 억	51019	N	N	4	N	N
13	20230629	130109	57	100.00	KOSPI	유통업	N	N	N	N		N	2790	10	2	0.36	23630710	8472	14.25	2770	2850	2770	3610	1950	2780	2789.27	0.06	0	707	2866	2822	2766	2722	2666	2795	2695	3940	830	5000	1940	5	1	78803016	2199	-93.00	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.16	N	000680	5000	3940 억	51019	N	N	4	N	N
14	20230629	120109	57	100.00	KOSPI	유통업	N	N	N	N		N	2800	20	2	0.72	11716000	4188	7.04	2770	2850	2770	3610	1950	2780	2797.52	0.06	0	14	2866	2822	2766	2722	2666	2795	2695	3940	830	5000	1940	5	1	78803016	2206	-93.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.16	N	000680	5000	3940 억	51019	N	N	4	N	N
15	20230629	110109	57	100.00	KOSPI	유통업	N	N	N	N		N	2815	35	2	1.26	10978265	3924	6.60	2770	2850	2770	3610	1950	2780	2797.72	0.06	0	-7	2866	2822	2766	2722	2666	2795	2695	3940	830	5000	1940	5	1	78803016	2218	-93.83	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.16	N	000680	5000	3940 억	51019	N	N	4	N	N
16	20230629	100108	57	100.00	KOSPI	유통업	N	N	N	N		N	2795	15	2	0.54	7468005	2675	4.50	2770	2800	2770	3610	1950	2780	2791.78	0.06	0	159	2866	2822	2766	2722	2666	2795	2695	3940	830	5000	1940	5	1	78803016	2203	-93.17	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.33	2265	20221227	23.40	2965	-5.73	20230125	2265	23.40	20230111	3225	-13.33	20220816	2265	23.40	20221227	0.16	N	000680	5000	3940 억	51019	N	N	4	N	N
17	20230629	090109	57	100.00	KOSPI	유통업	N	N	N	N		N	2780	0	3	0.00	748130	270	0.45	2770	2780	2770	3610	1950	2780	2770.85	0.06	0	45	2866	2822	2766	2722	2666	2795	2695	3940	830	5000	1940	5	1	78803016	2191	-92.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.16	N	000680	5000	3940 억	51019	N	N	4	N	N
18	20230628	160109	57	100.00	KOSPI	유통업	N	N	N	N		N	2780	-20	5	-0.71	164490045	59465	326.69	2800	2810	2710	3640	1960	2800	2766.17	0.05	0	8041	2863	2831	2808	2776	2753	2820	2765	3940	840	5000	1960	5	1	78803016	2191	-92.67	0.38	12	0.08	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.16	N	000680	5000	3940 억	43018	N	N	4	N	N
19	20230628	150109	57	100.00	KOSPI	유통업	N	N	N	N		N	2780	-20	5	-0.71	152299245	55084	302.63	2800	2810	2710	3640	1960	2800	2764.85	0.05	0	9287	2863	2831	2808	2776	2753	2820	2765	3940	840	5000	1960	5	1	78803016	2191	-92.67	0.38	12	0.07	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.16	N	000680	5000	3940 억	43018	N	N	3	N	N
20	20230628	140109	57	100.00	KOSPI	유통업	N	N	N	N		N	2800	0	3	0.00	138111235	49996	274.67	2800	2810	2710	3640	1960	2800	2762.45	0.05	0	8803	2863	2831	2808	2776	2753	2820	2765	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.06	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.16	N	000680	5000	3940 억	43018	N	N	3	N	N
21	20230628	130109	57	100.00	KOSPI	유통업	N	N	N	N		N	2785	-15	5	-0.54	121870975	44187	242.76	2800	2810	2710	3640	1960	2800	2758.07	0.05	0	8172	2863	2831	2808	2776	2753	2820	2765	3940	840	5000	1960	5	1	78803016	2195	-92.83	0.38	12	0.06	-30.00	7326.00	3225	20220816	-13.64	2265	20221227	22.96	2965	-6.07	20230125	2265	22.96	20230111	3225	-13.64	20220816	2265	22.96	20221227	0.16	N	000680	5000	3940 억	43018	N	N	3	N	N
22	20230628	120107	57	100.00	KOSPI	유통업	N	N	N	N		N	2785	-15	5	-0.54	121230450	43956	241.49	2800	2810	2710	3640	1960	2800	2758.00	0.05	0	8123	2863	2831	2808	2776	2753	2820	2765	3940	840	5000	1960	5	1	78803016	2195	-92.83	0.38	12	0.06	-30.00	7326.00	3225	20220816	-13.64	2265	20221227	22.96	2965	-6.07	20230125	2265	22.96	20230111	3225	-13.64	20220816	2265	22.96	20221227	0.16	N	000680	5000	3940 억	43018	N	N	3	N	N
23	20230628	110109	57	100.00	KOSPI	유통업	N	N	N	N		N	2770	-30	5	-1.07	113030190	41001	225.26	2800	2810	2710	3640	1960	2800	2756.77	0.05	0	8445	2863	2831	2808	2776	2753	2820	2765	3940	840	5000	1960	5	1	78803016	2183	-92.33	0.38	12	0.05	-30.00	7326.00	3225	20220816	-14.11	2265	20221227	22.30	2965	-6.58	20230125	2265	22.30	20230111	3225	-14.11	20220816	2265	22.30	20221227	0.16	N	000680	5000	3940 억	43018	N	N	3	N	N
24	20230628	100109	57	100.00	KOSPI	유통업	N	N	N	N		N	2775	-25	5	-0.89	78613290	28517	156.67	2800	2810	2710	3640	1960	2800	2756.72	0.05	0	5677	2863	2831	2808	2776	2753	2820	2765	3940	840	5000	1960	5	1	78803016	2187	-92.50	0.38	12	0.04	-30.00	7326.00	3225	20220816	-13.95	2265	20221227	22.52	2965	-6.41	20230125	2265	22.52	20230111	3225	-13.95	20220816	2265	22.52	20221227	0.16	N	000680	5000	3940 억	43018	N	N	3	N	N
25	20230628	090109	57	100.00	KOSPI	유통업	N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3640	1960	2800	0.00	0.05	0	0	2863	2831	2808	2776	2753	2820	2765	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.16	N	000680	5000	3940 억	43018	N	N	3	N	N
26	20230627	160109	57	100.00	KOSPI	유통업	N	N	N	N		N	2800	-15	5	-0.53	50933675	18200	184.42	2840	2840	2785	3655	1975	2815	2798.55	0.06	0	-988	2888	2851	2833	2796	2778	2842	2787	3940	840	5000	1970	5	1	78803016	2206	-93.33	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.17	N	000680	5000	3940 억	44008	N	N	3	N	N
27	20230627	150109	57	100.00	KOSPI	유통업	N	N	N	N		N	2815	0	3	0.00	44145615	15777	159.86	2840	2840	2785	3655	1975	2815	2798.10	0.06	0	-745	2888	2851	2833	2796	2778	2842	2787	3940	840	5000	1970	5	1	78803016	2218	-93.83	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.17	N	000680	5000	3940 억	44008	N	N	24	N	N
28	20230627	140109	57	100.00	KOSPI	유통업	N	N	N	N		N	2800	-15	5	-0.53	14101255	5024	50.91	2840	2840	2800	3655	1975	2815	2806.78	0.06	0	-2830	2888	2851	2833	2796	2778	2842	2787	3940	840	5000	1970	5	1	78803016	2206	-93.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.17	N	000680	5000	3940 억	44008	N	N	24	N	N
29	20230627	130109	57	100.00	KOSPI	유통업	N	N	N	N		N	2810	-5	5	-0.18	10763775	3835	38.86	2840	2840	2800	3655	1975	2815	2806.72	0.06	0	-2308	2888	2851	2833	2796	2778	2842	2787	3940	840	5000	1970	5	1	78803016	2214	-93.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.17	N	000680	5000	3940 억	44008	N	N	24	N	N
30	20230627	120110	57	100.00	KOSPI	유통업	N	N	N	N		N	2810	-5	5	-0.18	7257330	2584	26.18	2840	2840	2800	3655	1975	2815	2808.56	0.06	0	-1783	2888	2851	2833	2796	2778	2842	2787	3940	840	5000	1970	5	1	78803016	2214	-93.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.17	N	000680	5000	3940 억	44008	N	N	24	N	N
31	20230627	110109	57	100.00	KOSPI	유통업	N	N	N	N		N	2815	0	3	0.00	3790940	1348	13.66	2840	2840	2805	3655	1975	2815	2812.27	0.06	0	-698	2888	2851	2833	2796	2778	2842	2787	3940	840	5000	1970	5	1	78803016	2218	-93.83	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.17	N	000680	5000	3940 억	44008	N	N	24	N	N
32	20230627	100109	57	100.00	KOSPI	유통업	N	N	N	N		N	2820	5	2	0.18	2622980	932	9.44	2840	2840	2810	3655	1975	2815	2814.36	0.06	0	-575	2888	2851	2833	2796	2778	2842	2787	3940	840	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.17	N	000680	5000	3940 억	44008	N	N	24	N	N
33	20230627	090109	57	100.00	KOSPI	유통업	N	N	N	N		N	2840	25	2	0.89	2840	1	0.01	2840	2840	2840	3655	1975	2815	2840.00	0.06	0	0	2888	2851	2833	2796	2778	2842	2787	3940	840	5000	1970	5	1	78803016	2238	-94.67	0.39	12	0.00	-30.00	7326.00	3225	20220816	-11.94	2265	20221227	25.39	2965	-4.22	20230125	2265	25.39	20230111	3225	-11.94	20220816	2265	25.39	20221227	0.17	N	000680	5000	3940 억	44008	N	N	24	N	N
34	20230626	160109	57	100.00	KOSPI	유통업	N	N	N	N		N	2815	-35	5	-1.23	27914280	9869	23.53	2815	2870	2815	3705	1995	2850	2828.69	0.06	0	-694	2920	2885	2835	2800	2750	2902	2817	3940	855	5000	1990	5	1	78803016	2218	-93.83	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.16	N	000680	5000	3940 억	44380	N	N	24	N	N
35	20230626	150109	57	100.00	KOSPI	유통업	N	N	N	N		N	2845	-5	5	-0.18	23388075	8264	19.70	2815	2870	2815	3705	1995	2850	2830.12	0.06	0	-932	2920	2885	2835	2800	2750	2902	2817	3940	855	5000	1990	5	1	78803016	2242	-94.83	0.39	12	0.01	-30.00	7326.00	3225	20220816	-11.78	2265	20221227	25.61	2965	-4.05	20230125	2265	25.61	20230111	3225	-11.78	20220816	2265	25.61	20221227	0.16	N	000680	5000	3940 억	44380	N	N	97	N	N
36	20230626	140109	57	100.00	KOSPI	유통업	N	N	N	N		N	2865	15	2	0.53	23299965	8233	19.63	2815	2870	2815	3705	1995	2850	2830.07	0.06	0	-914	2920	2885	2835	2800	2750	2902	2817	3940	855	5000	1990	5	1	78803016	2258	-95.50	0.39	12	0.01	-30.00	7326.00	3225	20220816	-11.16	2265	20221227	26.49	2965	-3.37	20230125	2265	26.49	20230111	3225	-11.16	20220816	2265	26.49	20221227	0.16	N	000680	5000	3940 억	44380	N	N	97	N	N
37	20230626	130109	57	100.00	KOSPI	유통업	N	N	N	N		N	2840	-10	5	-0.35	20278030	7171	17.10	2815	2870	2815	3705	1995	2850	2827.78	0.06	0	-867	2920	2885	2835	2800	2750	2902	2817	3940	855	5000	1990	5	1	78803016	2238	-94.67	0.39	12	0.01	-30.00	7326.00	3225	20220816	-11.94	2265	20221227	25.39	2965	-4.22	20230125	2265	25.39	20230111	3225	-11.94	20220816	2265	25.39	20221227	0.16	N	000680	5000	3940 억	44380	N	N	97	N	N
38	20230626	120109	57	100.00	KOSPI	유통업	N	N	N	N		N	2835	-15	5	-0.53	14702880	5210	12.42	2815	2850	2815	3705	1995	2850	2822.05	0.06	0	-268	2920	2885	2835	2800	2750	2902	2817	3940	855	5000	1990	5	1	78803016	2234	-94.50	0.39	12	0.01	-30.00	7326.00	3225	20220816	-12.09	2265	20221227	25.17	2965	-4.38	20230125	2265	25.17	20230111	3225	-12.09	20220816	2265	25.17	20221227	0.16	N	000680	5000	3940 억	44380	N	N	97	N	N
39	20230626	110108	57	100.00	KOSPI	유통업	N	N	N	N		N	2835	-15	5	-0.53	14702880	5210	12.42	2815	2850	2815	3705	1995	2850	2822.05	0.06	0	-268	2920	2885	2835	2800	2750	2902	2817	3940	855	5000	1990	5	1	78803016	2234	-94.50	0.39	12	0.01	-30.00	7326.00	3225	20220816	-12.09	2265	20221227	25.17	2965	-4.38	20230125	2265	25.17	20230111	3225	-12.09	20220816	2265	25.17	20221227	0.16	N	000680	5000	3940 억	44380	N	N	97	N	N
40	20230626	100109	57	100.00	KOSPI	유통업	N	N	N	N		N	2840	-10	5	-0.35	11561875	4102	9.78	2815	2850	2815	3705	1995	2850	2818.59	0.06	0	-304	2920	2885	2835	2800	2750	2902	2817	3940	855	5000	1990	5	1	78803016	2238	-94.67	0.39	12	0.01	-30.00	7326.00	3225	20220816	-11.94	2265	20221227	25.39	2965	-4.22	20230125	2265	25.39	20230111	3225	-11.94	20220816	2265	25.39	20221227	0.16	N	000680	5000	3940 억	44380	N	N	97	N	N
41	20230626	090108	57	100.00	KOSPI	유통업	N	N	N	N		N	2815	-35	5	-1.23	1739670	618	1.47	2815	2815	2815	3705	1995	2850	2815.00	0.06	0	-600	2920	2885	2835	2800	2750	2902	2817	3940	855	5000	1990	5	1	78803016	2218	-93.83	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.16	N	000680	5000	3940 억	44380	N	N	97	N	N
42	20230623	150109	57	100.00	KOSPI	유통업	N	N	N	N		N	2840	30	2	1.07	95555170	33913	223.85	2800	2855	2785	3650	1970	2810	2817.66	0.06	0	-2831	2880	2845	2825	2790	2770	2835	2780	3940	840	5000	1960	5	1	78803016	2238	-94.67	0.39	12	0.04	-30.00	7326.00	3225	20220816	-11.94	2265	20221227	25.39	2965	-4.22	20230125	2265	25.39	20230111	3225	-11.94	20220816	2265	25.39	20221227	0.16	N	000680	5000	3940 억	44796	N	N	28	N	N
43	20230623	140107	57	100.00	KOSPI	유통업	N	N	N	N		N	2850	40	2	1.42	68945250	24528	161.90	2800	2850	2785	3650	1970	2810	2810.88	0.06	0	-2287	2880	2845	2825	2790	2770	2835	2780	3940	840	5000	1960	5	1	78803016	2246	-95.00	0.39	12	0.03	-30.00	7326.00	3225	20220816	-11.63	2265	20221227	25.83	2965	-3.88	20230125	2265	25.83	20230111	3225	-11.63	20220816	2265	25.83	20221227	0.16	N	000680	5000	3940 억	44796	N	N	28	N	N
44	20230622	160917	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2810	-20	5	-0.71	42666530	15136	44.68	2860	2860	2805	3675	1985	2830	2818.88	0.06	0	-6292	2943	2886	2858	2801	2773	2872	2787	3940	845	5000	1980	5	1	78803016	2214	-93.67	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.18	N	000680	5000	3940 억	51131	N	N	28	N	N
45	20230622	151025	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	-25	5	-0.88	41742030	14807	43.70	2860	2860	2805	3675	1985	2830	2819.07	0.06	0	-6120	2943	2886	2858	2801	2773	2872	2787	3940	845	5000	1980	5	1	78803016	2210	-93.50	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.02	2265	20221227	23.84	2965	-5.40	20230125	2265	23.84	20230111	3225	-13.02	20220816	2265	23.84	20221227	0.18	N	000680	5000	3940 억	51131	N	N	1156	N	N
46	20230622	140124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2810	-20	5	-0.71	30842365	10928	32.26	2860	2860	2810	3675	1985	2830	2822.32	0.06	0	-3382	2943	2886	2858	2801	2773	2872	2787	3940	845	5000	1980	5	1	78803016	2214	-93.67	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.18	N	000680	5000	3940 억	51131	N	N	1156	N	N
47	20230622	130102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	-5	5	-0.18	25893190	9167	27.06	2860	2860	2810	3675	1985	2830	2824.61	0.06	0	-2356	2943	2886	2858	2801	2773	2872	2787	3940	845	5000	1980	5	1	78803016	2226	-94.17	0.39	12	0.01	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.18	N	000680	5000	3940 억	51131	N	N	1156	N	N
48	20230622	120547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2830	0	3	0.00	24146575	8548	25.23	2860	2860	2810	3675	1985	2830	2824.82	0.06	0	-1737	2943	2886	2858	2801	2773	2872	2787	3940	845	5000	1980	5	1	78803016	2230	-94.33	0.39	12	0.01	-30.00	7326.00	3225	20220816	-12.25	2265	20221227	24.94	2965	-4.55	20230125	2265	24.94	20230111	3225	-12.25	20220816	2265	24.94	20221227	0.18	N	000680	5000	3940 억	51131	N	N	1156	N	N
49	20230622	110805	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2830	0	3	0.00	15453160	5458	16.11	2860	2860	2815	3675	1985	2830	2831.29	0.06	0	-1734	2943	2886	2858	2801	2773	2872	2787	3940	845	5000	1980	5	1	78803016	2230	-94.33	0.39	12	0.01	-30.00	7326.00	3225	20220816	-12.25	2265	20221227	24.94	2965	-4.55	20230125	2265	24.94	20230111	3225	-12.25	20220816	2265	24.94	20221227	0.18	N	000680	5000	3940 억	51131	N	N	1156	N	N
50	20230622	100448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2835	5	2	0.18	14707635	5195	15.33	2860	2860	2815	3675	1985	2830	2831.11	0.06	0	-1557	2943	2886	2858	2801	2773	2872	2787	3940	845	5000	1980	5	1	78803016	2234	-94.50	0.39	12	0.01	-30.00	7326.00	3225	20220816	-12.09	2265	20221227	25.17	2965	-4.38	20230125	2265	25.17	20230111	3225	-12.09	20220816	2265	25.17	20221227	0.18	N	000680	5000	3940 억	51131	N	N	1156	N	N
51	20230622	090241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2830	0	3	0.00	5108760	1801	5.32	2860	2860	2815	3675	1985	2830	2836.62	0.06	0	-1132	2943	2886	2858	2801	2773	2872	2787	3940	845	5000	1980	5	1	78803016	2230	-94.33	0.39	12	0.00	-30.00	7326.00	3225	20220816	-12.25	2265	20221227	24.94	2965	-4.55	20230125	2265	24.94	20230111	3225	-12.25	20220816	2265	24.94	20221227	0.18	N	000680	5000	3940 억	51131	N	N	1156	N	N
52	20230621	160208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2830	-70	5	-2.41	96737600	33880	65.13	2915	2915	2830	3770	2030	2900	2855.30	0.07	0	-4270	2963	2931	2868	2836	2773	2947	2852	3940	870	5000	2030	5	1	78803016	2230	-94.33	0.39	12	0.04	-30.00	7326.00	3225	20220816	-12.25	2265	20221227	24.94	2965	-4.55	20230125	2265	24.94	20230111	3225	-12.25	20220816	2265	24.94	20221227	0.19	N	000680	5000	3940 억	54696	N	N	1156	N	N
53	20230621	150551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2850	-50	5	-1.72	77547100	27110	52.11	2915	2915	2840	3770	2030	2900	2860.46	0.07	0	-2044	2963	2931	2868	2836	2773	2947	2852	3940	870	5000	2030	5	1	78803016	2246	-95.00	0.39	12	0.03	-30.00	7326.00	3225	20220816	-11.63	2265	20221227	25.83	2965	-3.88	20230125	2265	25.83	20230111	3225	-11.63	20220816	2265	25.83	20221227	0.19	N	000680	5000	3940 억	54696	N	N	29	N	N
54	20230621	140738	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	-45	5	-1.55	65699655	22944	44.10	2915	2915	2845	3770	2030	2900	2863.48	0.07	0	149	2963	2931	2868	2836	2773	2947	2852	3940	870	5000	2030	5	1	78803016	2250	-95.17	0.39	12	0.03	-30.00	7326.00	3225	20220816	-11.47	2265	20221227	26.05	2965	-3.71	20230125	2265	26.05	20230111	3225	-11.47	20220816	2265	26.05	20221227	0.19	N	000680	5000	3940 억	54696	N	N	29	N	N
55	20230621	130551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	-40	5	-1.38	57360800	20015	38.47	2915	2915	2845	3770	2030	2900	2865.89	0.07	0	1463	2963	2931	2868	2836	2773	2947	2852	3940	870	5000	2030	5	1	78803016	2254	-95.33	0.39	12	0.03	-30.00	7326.00	3225	20220816	-11.32	2265	20221227	26.27	2965	-3.54	20230125	2265	26.27	20230111	3225	-11.32	20220816	2265	26.27	20221227	0.19	N	000680	5000	3940 억	54696	N	N	29	N	N
56	20230621	120308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	-40	5	-1.38	48589060	16938	32.56	2915	2915	2850	3770	2030	2900	2868.64	0.07	0	2493	2963	2931	2868	2836	2773	2947	2852	3940	870	5000	2030	5	1	78803016	2254	-95.33	0.39	12	0.02	-30.00	7326.00	3225	20220816	-11.32	2265	20221227	26.27	2965	-3.54	20230125	2265	26.27	20230111	3225	-11.32	20220816	2265	26.27	20221227	0.19	N	000680	5000	3940 억	54696	N	N	29	N	N
57	20230621	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	-40	5	-1.38	42241605	14717	28.29	2915	2915	2850	3770	2030	2900	2870.26	0.07	0	2933	2963	2931	2868	2836	2773	2947	2852	3940	870	5000	2030	5	1	78803016	2254	-95.33	0.39	12	0.02	-30.00	7326.00	3225	20220816	-11.32	2265	20221227	26.27	2965	-3.54	20230125	2265	26.27	20230111	3225	-11.32	20220816	2265	26.27	20221227	0.19	N	000680	5000	3940 억	54696	N	N	29	N	N
58	20230621	100402	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2875	-25	5	-0.86	39960395	13920	26.76	2915	2915	2850	3770	2030	2900	2870.72	0.07	0	2935	2963	2931	2868	2836	2773	2947	2852	3940	870	5000	2030	5	1	78803016	2266	-95.83	0.39	12	0.02	-30.00	7326.00	3225	20220816	-10.85	2265	20221227	26.93	2965	-3.04	20230125	2265	26.93	20230111	3225	-10.85	20220816	2265	26.93	20221227	0.19	N	000680	5000	3940 억	54696	N	N	29	N	N
59	20230621	090529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	-40	5	-1.38	8947180	3106	5.97	2915	2915	2860	3770	2030	2900	2880.61	0.07	0	924	2963	2931	2868	2836	2773	2947	2852	3940	870	5000	2030	5	1	78803016	2254	-95.33	0.39	12	0.00	-30.00	7326.00	3225	20220816	-11.32	2265	20221227	26.27	2965	-3.54	20230125	2265	26.27	20230111	3225	-11.32	20220816	2265	26.27	20221227	0.19	N	000680	5000	3940 억	54696	N	N	29	N	N
60	20230620	161017	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2900	55	2	1.93	148051365	51979	114.99	2805	2900	2805	3695	1995	2845	2848.19	0.06	0	5452	2908	2876	2823	2791	2738	2892	2807	3940	850	5000	1990	5	1	78803016	2285	-96.67	0.40	12	0.07	-30.00	7326.00	3225	20220816	-10.08	2265	20221227	28.04	2965	-2.19	20230125	2265	28.04	20230111	3225	-10.08	20220816	2265	28.04	20221227	0.18	N	000680	5000	3940 억	49244	N	N	29	N	N
61	20230620	150810	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2870	25	2	0.88	93946295	33204	73.45	2805	2875	2805	3695	1995	2845	2829.37	0.06	0	1354	2908	2876	2823	2791	2738	2892	2807	3940	850	5000	1990	5	1	78803016	2262	-95.67	0.39	12	0.04	-30.00	7326.00	3225	20220816	-11.01	2265	20221227	26.71	2965	-3.20	20230125	2265	26.71	20230111	3225	-11.01	20220816	2265	26.71	20221227	0.18	N	000680	5000	3940 억	49244	N	N	39	N	N
62	20230620	140954	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2840	-5	5	-0.18	66845850	23722	52.48	2805	2840	2805	3695	1995	2845	2817.88	0.06	0	677	2908	2876	2823	2791	2738	2892	2807	3940	850	5000	1990	5	1	78803016	2238	-94.67	0.39	12	0.03	-30.00	7326.00	3225	20220816	-11.94	2265	20221227	25.39	2965	-4.22	20230125	2265	25.39	20230111	3225	-11.94	20220816	2265	25.39	20221227	0.18	N	000680	5000	3940 억	49244	N	N	39	N	N
63	20230620	130559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2815	-30	5	-1.05	40513490	14401	31.86	2805	2835	2805	3695	1995	2845	2813.24	0.06	0	2232	2908	2876	2823	2791	2738	2892	2807	3940	850	5000	1990	5	1	78803016	2218	-93.83	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.18	N	000680	5000	3940 억	49244	N	N	39	N	N
64	20230620	120939	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	-20	5	-0.70	36017920	12805	28.33	2805	2835	2805	3695	1995	2845	2812.80	0.06	0	2241	2908	2876	2823	2791	2738	2892	2807	3940	850	5000	1990	5	1	78803016	2226	-94.17	0.39	12	0.02	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.18	N	000680	5000	3940 억	49244	N	N	39	N	N
65	20230620	110830	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	-20	5	-0.70	35353900	12570	27.81	2805	2835	2805	3695	1995	2845	2812.56	0.06	0	2244	2908	2876	2823	2791	2738	2892	2807	3940	850	5000	1990	5	1	78803016	2226	-94.17	0.39	12	0.02	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.18	N	000680	5000	3940 억	49244	N	N	39	N	N
66	20230620	100703	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2815	-30	5	-1.05	26344170	9380	20.75	2805	2835	2805	3695	1995	2845	2808.55	0.06	0	2278	2908	2876	2823	2791	2738	2892	2807	3940	850	5000	1990	5	1	78803016	2218	-93.83	0.38	12	0.01	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.18	N	000680	5000	3940 억	49244	N	N	39	N	N
67	20230620	090501	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2835	-10	5	-0.35	21532515	7674	16.98	2805	2835	2805	3695	1995	2845	2805.91	0.06	0	1217	2908	2876	2823	2791	2738	2892	2807	3940	850	5000	1990	5	1	78803016	2234	-94.50	0.39	12	0.01	-30.00	7326.00	3225	20220816	-12.09	2265	20221227	25.17	2965	-4.38	20230125	2265	25.17	20230111	3225	-12.09	20220816	2265	25.17	20221227	0.18	N	000680	5000	3940 억	49244	N	N	39	N	N
68	20230619	160743	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	35	2	1.25	127481045	45204	95.19	2810	2855	2770	3650	1970	2810	2820.13	0.05	0	6787	2850	2830	2800	2780	2750	2840	2790	3940	840	5000	1960	5	1	78803016	2242	-94.83	0.39	12	0.06	-30.00	7326.00	3225	20220816	-11.78	2265	20221227	25.61	2965	-4.05	20230125	2265	25.61	20230111	3225	-11.78	20220816	2265	25.61	20221227	0.17	N	000680	5000	3940 억	42528	N	N	39	N	N
69	20230619	150339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	35	2	1.25	116109540	41190	86.73	2810	2855	2770	3650	1970	2810	2818.88	0.05	0	5301	2850	2830	2800	2780	2750	2840	2790	3940	840	5000	1960	5	1	78803016	2242	-94.83	0.39	12	0.05	-30.00	7326.00	3225	20220816	-11.78	2265	20221227	25.61	2965	-4.05	20230125	2265	25.61	20230111	3225	-11.78	20220816	2265	25.61	20221227	0.17	N	000680	5000	3940 억	42528	N	N	37	N	N
70	20230619	140404	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	15	2	0.53	77973660	27766	58.47	2810	2830	2770	3650	1970	2810	2808.24	0.05	0	920	2850	2830	2800	2780	2750	2840	2790	3940	840	5000	1960	5	1	78803016	2226	-94.17	0.39	12	0.04	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.17	N	000680	5000	3940 억	42528	N	N	37	N	N
71	20230619	131009	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2820	10	2	0.36	72060015	25668	54.05	2810	2830	2770	3650	1970	2810	2807.39	0.05	0	0	2850	2830	2800	2780	2750	2840	2790	3940	840	5000	1960	5	1	78803016	2222	-94.00	0.38	12	0.03	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.17	N	000680	5000	3940 억	42528	N	N	37	N	N
72	20230619	120354	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2815	5	2	0.18	66300695	23618	49.73	2810	2830	2770	3650	1970	2810	2807.21	0.05	0	-151	2850	2830	2800	2780	2750	2840	2790	3940	840	5000	1960	5	1	78803016	2218	-93.83	0.38	12	0.03	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.17	N	000680	5000	3940 억	42528	N	N	37	N	N
73	20230619	111024	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2815	5	2	0.18	55051085	19626	41.33	2810	2830	2770	3650	1970	2810	2805.01	0.05	0	-2322	2850	2830	2800	2780	2750	2840	2790	3940	840	5000	1960	5	1	78803016	2218	-93.83	0.38	12	0.02	-30.00	7326.00	3225	20220816	-12.71	2265	20221227	24.28	2965	-5.06	20230125	2265	24.28	20230111	3225	-12.71	20220816	2265	24.28	20221227	0.17	N	000680	5000	3940 억	42528	N	N	37	N	N
74	20230619	100813	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	-10	5	-0.36	21909310	7875	16.58	2810	2810	2770	3650	1970	2810	2782.13	0.05	0	-2648	2850	2830	2800	2780	2750	2840	2790	3940	840	5000	1960	5	1	78803016	2206	-93.33	0.38	12	0.01	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.17	N	000680	5000	3940 억	42528	N	N	37	N	N
75	20230619	090343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2780	-30	5	-1.07	6351930	2279	4.80	2810	2810	2775	3650	1970	2810	2787.16	0.05	0	-2236	2850	2830	2800	2780	2750	2840	2790	3940	840	5000	1960	5	1	78803016	2191	-92.67	0.38	12	0.00	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.17	N	000680	5000	3940 억	42528	N	N	37	N	N
76	20230616	160918	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2810	-10	5	-0.35	132537195	47488	122.55	2800	2820	2770	3665	1975	2820	2790.88	0.06	0	-4235	2950	2885	2850	2785	2750	2867	2767	3940	845	5000	1970	5	1	78803016	2214	-93.67	0.38	12	0.06	-30.00	7326.00	3225	20220816	-12.87	2265	20221227	24.06	2965	-5.23	20230125	2265	24.06	20230111	3225	-12.87	20220816	2265	24.06	20221227	0.17	N	000680	5000	3940 억	44045	N	N	37	N	N
77	20230616	150205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2780	-40	5	-1.42	116943270	41932	108.21	2800	2820	2770	3665	1975	2820	2788.88	0.06	0	-4304	2950	2885	2850	2785	2750	2867	2767	3940	845	5000	1970	5	1	78803016	2191	-92.67	0.38	12	0.05	-30.00	7326.00	3225	20220816	-13.80	2265	20221227	22.74	2965	-6.24	20230125	2265	22.74	20230111	3225	-13.80	20220816	2265	22.74	20221227	0.17	N	000680	5000	3940 억	44045	N	N	47	N	N
78	20230616	140833	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	-20	5	-0.71	77478105	27733	71.57	2800	2820	2780	3665	1975	2820	2793.72	0.06	0	-4848	2950	2885	2850	2785	2750	2867	2767	3940	845	5000	1970	5	1	78803016	2206	-93.33	0.38	12	0.04	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.17	N	000680	5000	3940 억	44045	N	N	47	N	N
79	20230616	130743	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2790	-30	5	-1.06	64415745	23055	59.50	2800	2820	2780	3665	1975	2820	2794.00	0.06	0	-4115	2950	2885	2850	2785	2750	2867	2767	3940	845	5000	1970	5	1	78803016	2199	-93.00	0.38	12	0.03	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.17	N	000680	5000	3940 억	44045	N	N	47	N	N
80	20230616	120350	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2790	-30	5	-1.06	56535020	20235	52.22	2800	2820	2780	3665	1975	2820	2793.92	0.06	0	-3403	2950	2885	2850	2785	2750	2867	2767	3940	845	5000	1970	5	1	78803016	2199	-93.00	0.38	12	0.03	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.17	N	000680	5000	3940 억	44045	N	N	47	N	N
81	20230616	110434	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2790	-30	5	-1.06	46467840	16621	42.89	2800	2820	2780	3665	1975	2820	2795.73	0.06	0	-2578	2950	2885	2850	2785	2750	2867	2767	3940	845	5000	1970	5	1	78803016	2199	-93.00	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.49	2265	20221227	23.18	2965	-5.90	20230125	2265	23.18	20230111	3225	-13.49	20220816	2265	23.18	20221227	0.17	N	000680	5000	3940 억	44045	N	N	47	N	N
82	20230616	100704	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	-20	5	-0.71	38466960	13760	35.51	2800	2820	2780	3665	1975	2820	2795.56	0.06	0	-1413	2950	2885	2850	2785	2750	2867	2767	3940	845	5000	1970	5	1	78803016	2206	-93.33	0.38	12	0.02	-30.00	7326.00	3225	20220816	-13.18	2265	20221227	23.62	2965	-5.56	20230125	2265	23.62	20230111	3225	-13.18	20220816	2265	23.62	20221227	0.17	N	000680	5000	3940 억	44045	N	N	47	N	N
83	20230616	090432	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2820	0	3	0.00	2038565	728	1.88	2800	2820	2800	3665	1975	2820	2800.23	0.06	0	-7	2950	2885	2850	2785	2750	2867	2767	3940	845	5000	1970	5	1	78803016	2222	-94.00	0.38	12	0.00	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.17	N	000680	5000	3940 억	44045	N	N	47	N	N
84	20230615	150158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	-95	5	-3.25	83751515	29317	28.25	2915	2915	2820	3795	2045	2920	2856.76	0.06	0	-2406	3040	2980	2870	2810	2700	3010	2840	3940	875	5000	2040	5	1	78803016	2226	-94.17	0.39	12	0.04	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.17	N	000680	5000	3940 억	48659	N	N	66	N	N
85	20230615	140925	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2820	-100	5	-3.42	80115535	28030	27.01	2915	2915	2820	3795	2045	2920	2858.21	0.06	0	-1405	3040	2980	2870	2810	2700	3010	2840	3940	875	5000	2040	5	1	78803016	2222	-94.00	0.38	12	0.04	-30.00	7326.00	3225	20220816	-12.56	2265	20221227	24.50	2965	-4.89	20230125	2265	24.50	20230111	3225	-12.56	20220816	2265	24.50	20221227	0.17	N	000680	5000	3940 억	48659	N	N	66	N	N
86	20230615	131125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2840	-80	5	-2.74	69673575	24339	23.45	2915	2915	2820	3795	2045	2920	2862.63	0.06	0	-961	3040	2980	2870	2810	2700	3010	2840	3940	875	5000	2040	5	1	78803016	2238	-94.67	0.39	12	0.03	-30.00	7326.00	3225	20220816	-11.94	2265	20221227	25.39	2965	-4.22	20230125	2265	25.39	20230111	3225	-11.94	20220816	2265	25.39	20221227	0.17	N	000680	5000	3940 억	48659	N	N	66	N	N
87	20230615	120211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	-95	5	-3.25	63720590	22239	21.43	2915	2915	2820	3795	2045	2920	2865.26	0.06	0	-573	3040	2980	2870	2810	2700	3010	2840	3940	875	5000	2040	5	1	78803016	2226	-94.17	0.39	12	0.03	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.17	N	000680	5000	3940 억	48659	N	N	66	N	N
88	20230615	110947	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	-95	5	-3.25	55608455	19368	18.66	2915	2915	2820	3795	2045	2920	2871.15	0.06	0	-359	3040	2980	2870	2810	2700	3010	2840	3940	875	5000	2040	5	1	78803016	2226	-94.17	0.39	12	0.02	-30.00	7326.00	3225	20220816	-12.40	2265	20221227	24.72	2965	-4.72	20230125	2265	24.72	20230111	3225	-12.40	20220816	2265	24.72	20221227	0.17	N	000680	5000	3940 억	48659	N	N	66	N	N
89	20230611	184800	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2830	20	2	0.71	87798595	31171	123.18	2800	2845	2800	3650	1970	2810	2816.77	0.05	-654	1318	2890	2850	2820	2780	2750	2835	2765	3940	840	5000	1960	5	1	78803016	2230	-94.33	0.39	12	0.04	-30.00	7326.00	3445	20220609	-17.85	2265	20221227	24.94	2965	-4.55	20230125	2265	24.94	20230111	3445	-17.85	20220609	2265	24.94	20221227	0.18	N	000680	5000	3940 억	36396	N	N	32	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History