KissMeData/010600/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	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	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	1897	-23	5	-1.20	1276707273	671480	23.65	1920	1935	1870	2495	1344	1920	1901.33	0.85	0	-99597	2060	1989	1883	1812	1706	2025	1848	385	575	500	1300	1	1	77031955	1461	-20.18	3.38	12	0.87	-94.00	561.00	2415	20230526	-21.45	999	20230103	89.89	2415	-21.45	20230526	999	89.89	20230103	2415	-21.45	20230526	999	89.89	20230103	2.51	N	010600	500	385 억	658206	N	N	102	N	N
3	20230630	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	1905	-15	5	-0.78	1225540944	644463	22.70	1920	1935	1870	2495	1344	1920	1901.64	0.85	0	-96206	2060	1989	1883	1812	1706	2025	1848	385	575	500	1300	1	1	77031955	1467	-20.27	3.40	12	0.84	-94.00	561.00	2415	20230526	-21.12	999	20230103	90.69	2415	-21.12	20230526	999	90.69	20230103	2415	-21.12	20230526	999	90.69	20230103	2.51	N	010600	500	385 억	658206	N	N	0	N	N
4	20230630	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	1903	-17	5	-0.89	1011943862	532570	18.76	1920	1935	1870	2495	1344	1920	1900.10	0.85	0	-57438	2060	1989	1883	1812	1706	2025	1848	385	575	500	1300	1	1	77031955	1466	-20.24	3.39	12	0.69	-94.00	561.00	2415	20230526	-21.20	999	20230103	90.49	2415	-21.20	20230526	999	90.49	20230103	2415	-21.20	20230526	999	90.49	20230103	2.51	N	010600	500	385 억	658206	N	N	0	N	N
5	20230630	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	1890	-30	5	-1.56	864486194	454693	16.02	1920	1935	1870	2495	1344	1920	1901.24	0.85	0	-32595	2060	1989	1883	1812	1706	2025	1848	385	575	500	1300	1	1	77031955	1456	-20.11	3.37	12	0.59	-94.00	561.00	2415	20230526	-21.74	999	20230103	89.19	2415	-21.74	20230526	999	89.19	20230103	2415	-21.74	20230526	999	89.19	20230103	2.51	N	010600	500	385 억	658206	N	N	0	N	N
6	20230630	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	1894	-26	5	-1.35	786733835	413679	14.57	1920	1935	1870	2495	1344	1920	1901.78	0.85	0	-26225	2060	1989	1883	1812	1706	2025	1848	385	575	500	1300	1	1	77031955	1459	-20.15	3.38	12	0.54	-94.00	561.00	2415	20230526	-21.57	999	20230103	89.59	2415	-21.57	20230526	999	89.59	20230103	2415	-21.57	20230526	999	89.59	20230103	2.51	N	010600	500	385 억	658206	N	N	0	N	N
7	20230630	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	1906	-14	5	-0.73	676759601	356226	12.55	1920	1935	1870	2495	1344	1920	1899.78	0.85	0	-17584	2060	1989	1883	1812	1706	2025	1848	385	575	500	1300	1	1	77031955	1468	-20.28	3.40	12	0.46	-94.00	561.00	2415	20230526	-21.08	999	20230103	90.79	2415	-21.08	20230526	999	90.79	20230103	2415	-21.08	20230526	999	90.79	20230103	2.51	N	010600	500	385 억	658206	N	N	0	N	N
8	20230630	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1879	-41	5	-2.14	573684130	301497	10.62	1920	1935	1870	2495	1344	1920	1902.77	0.85	0	-17227	2060	1989	1883	1812	1706	2025	1848	385	575	500	1300	1	1	77031955	1447	-19.99	3.35	12	0.39	-94.00	561.00	2415	20230526	-22.19	999	20230103	88.09	2415	-22.19	20230526	999	88.09	20230103	2415	-22.19	20230526	999	88.09	20230103	2.51	N	010600	500	385 억	658206	N	N	0	N	N
9	20230630	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	1921	1	2	0.05	151326611	79201	2.79	1920	1922	1883	2495	1344	1920	1910.62	0.85	0	11104	2060	1989	1883	1812	1706	2025	1848	385	575	500	1300	1	1	77031955	1480	-20.44	3.42	12	0.10	-94.00	561.00	2415	20230526	-20.46	999	20230103	92.29	2415	-20.46	20230526	999	92.29	20230103	2415	-20.46	20230526	999	92.29	20230103	2.51	N	010600	500	385 억	658206	N	N	0	N	N
10	20230629	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	1920	143	2	8.05	5296378737	2803755	248.26	1777	1954	1777	2310	1244	1777	1888.98	0.52	0	257900	2011	1893	1832	1714	1653	1863	1684	385	533	500	1200	1	1	77031955	1479	-20.43	3.42	12	3.64	-94.00	561.00	2415	20230526	-20.50	999	20230103	92.19	2415	-20.50	20230526	999	92.19	20230103	2415	-20.50	20230526	999	92.19	20230103	2.66	N	010600	500	385 억	404005	N	N	0	N	N
11	20230629	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	1880	103	2	5.80	5039756666	2669109	236.34	1777	1954	1777	2310	1244	1777	1888.18	0.52	0	275579	2011	1893	1832	1714	1653	1863	1684	385	533	500	1200	1	1	77031955	1448	-20.00	3.35	12	3.46	-94.00	561.00	2415	20230526	-22.15	999	20230103	88.19	2415	-22.15	20230526	999	88.19	20230103	2415	-22.15	20230526	999	88.19	20230103	2.66	N	010600	500	385 억	404005	N	N	0	N	N
12	20230629	140237	57	100.00	KOSPI	유통업	N	N	N	N	N	1871	94	2	5.29	4752215019	2514983	222.69	1777	1954	1777	2310	1244	1777	1889.56	0.52	0	285801	2011	1893	1832	1714	1653	1863	1684	385	533	500	1200	1	1	77031955	1441	-19.90	3.34	12	3.26	-94.00	561.00	2415	20230526	-22.53	999	20230103	87.29	2415	-22.53	20230526	999	87.29	20230103	2415	-22.53	20230526	999	87.29	20230103	2.66	N	010600	500	385 억	404005	N	N	0	N	N
13	20230629	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1899	122	2	6.87	4172327688	2206234	195.35	1777	1954	1777	2310	1244	1777	1891.15	0.52	0	301909	2011	1893	1832	1714	1653	1863	1684	385	533	500	1200	1	1	77031955	1463	-20.20	3.39	12	2.86	-94.00	561.00	2415	20230526	-21.37	999	20230103	90.09	2415	-21.37	20230526	999	90.09	20230103	2415	-21.37	20230526	999	90.09	20230103	2.66	N	010600	500	385 억	404005	N	N	0	N	N
14	20230629	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	1905	128	2	7.20	4051471653	2142298	189.69	1777	1954	1777	2310	1244	1777	1891.18	0.52	0	304300	2011	1893	1832	1714	1653	1863	1684	385	533	500	1200	1	1	77031955	1467	-20.27	3.40	12	2.78	-94.00	561.00	2415	20230526	-21.12	999	20230103	90.69	2415	-21.12	20230526	999	90.69	20230103	2415	-21.12	20230526	999	90.69	20230103	2.66	N	010600	500	385 억	404005	N	N	0	N	N
15	20230629	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1859	82	2	4.61	3451835200	1820183	161.17	1777	1954	1777	2310	1244	1777	1896.42	0.52	0	265833	2011	1893	1832	1714	1653	1863	1684	385	533	500	1200	1	1	77031955	1432	-19.78	3.31	12	2.36	-94.00	561.00	2415	20230526	-23.02	999	20230103	86.09	2415	-23.02	20230526	999	86.09	20230103	2415	-23.02	20230526	999	86.09	20230103	2.66	N	010600	500	385 억	404005	N	N	0	N	N
16	20230629	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1949	172	2	9.68	2342464945	1237277	109.56	1777	1954	1777	2310	1244	1777	1893.24	0.52	0	200474	2011	1893	1832	1714	1653	1863	1684	385	533	500	1200	1	1	77031955	1501	-20.73	3.47	12	1.61	-94.00	561.00	2415	20230526	-19.30	999	20230103	95.10	2415	-19.30	20230526	999	95.10	20230103	2415	-19.30	20230526	999	95.10	20230103	2.66	N	010600	500	385 억	404005	N	N	0	N	N
17	20230629	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	1782	5	2	0.28	32895513	18363	1.63	1777	1800	1777	2310	1244	1777	1791.40	0.52	0	-4212	2011	1893	1832	1714	1653	1863	1684	385	533	500	1200	1	1	77031955	1373	-18.96	3.18	12	0.02	-94.00	561.00	2415	20230526	-26.21	999	20230103	78.38	2415	-26.21	20230526	999	78.38	20230103	2415	-26.21	20230526	999	78.38	20230103	2.66	N	010600	500	385 억	404005	N	N	0	N	N
18	20230628	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	1777	-107	5	-5.68	2042620882	1123943	143.29	1884	1950	1771	2445	1319	1884	1817.43	0.57	0	-33624	1980	1931	1881	1832	1782	1956	1857	385	563	500	1280	1	1	77031955	1369	-18.90	3.17	12	1.46	-94.00	561.00	2415	20230526	-26.42	999	20230103	77.88	2415	-26.42	20230526	999	77.88	20230103	2415	-26.42	20230526	999	77.88	20230103	2.84	N	010600	500	385 억	437644	N	N	0	N	N
19	20230628	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	1783	-101	5	-5.36	1909620401	1049055	133.74	1884	1950	1771	2445	1319	1884	1820.32	0.57	0	-27390	1980	1931	1881	1832	1782	1956	1857	385	563	500	1280	1	1	77031955	1373	-18.97	3.18	12	1.36	-94.00	561.00	2415	20230526	-26.17	999	20230103	78.48	2415	-26.17	20230526	999	78.48	20230103	2415	-26.17	20230526	999	78.48	20230103	2.84	N	010600	500	385 억	437644	N	N	0	N	N
20	20230628	140237	57	100.00	KOSPI	유통업	N	N	N	N	N	1794	-90	5	-4.78	1680928194	920609	117.37	1884	1950	1771	2445	1319	1884	1825.89	0.57	0	-28288	1980	1931	1881	1832	1782	1956	1857	385	563	500	1280	1	1	77031955	1382	-19.09	3.20	12	1.20	-94.00	561.00	2415	20230526	-25.71	999	20230103	79.58	2415	-25.71	20230526	999	79.58	20230103	2415	-25.71	20230526	999	79.58	20230103	2.84	N	010600	500	385 억	437644	N	N	0	N	N
21	20230628	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1817	-67	5	-3.56	1348136730	735156	93.72	1884	1950	1800	2445	1319	1884	1833.81	0.57	0	-9391	1980	1931	1881	1832	1782	1956	1857	385	563	500	1280	1	1	77031955	1400	-19.33	3.24	12	0.95	-94.00	561.00	2415	20230526	-24.76	999	20230103	81.88	2415	-24.76	20230526	999	81.88	20230103	2415	-24.76	20230526	999	81.88	20230103	2.84	N	010600	500	385 억	437644	N	N	0	N	N
22	20230628	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	1821	-63	5	-3.34	1187026315	646499	82.42	1884	1950	1808	2445	1319	1884	1836.08	0.57	0	-849	1980	1931	1881	1832	1782	1956	1857	385	563	500	1280	1	1	77031955	1403	-19.37	3.25	12	0.84	-94.00	561.00	2415	20230526	-24.60	999	20230103	82.28	2415	-24.60	20230526	999	82.28	20230103	2415	-24.60	20230526	999	82.28	20230103	2.84	N	010600	500	385 억	437644	N	N	0	N	N
23	20230628	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	-62	5	-3.29	1090964917	593707	75.69	1884	1950	1808	2445	1319	1884	1837.55	0.57	0	2468	1980	1931	1881	1832	1782	1956	1857	385	563	500	1280	1	1	77031955	1404	-19.38	3.25	12	0.77	-94.00	561.00	2415	20230526	-24.55	999	20230103	82.38	2415	-24.55	20230526	999	82.38	20230103	2415	-24.55	20230526	999	82.38	20230103	2.84	N	010600	500	385 억	437644	N	N	0	N	N
24	20230628	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	1827	-57	5	-3.03	502639385	270645	34.50	1884	1950	1826	2445	1319	1884	1857.19	0.57	0	-26746	1980	1931	1881	1832	1782	1956	1857	385	563	500	1280	1	1	77031955	1407	-19.44	3.26	12	0.35	-94.00	561.00	2415	20230526	-24.35	999	20230103	82.88	2415	-24.35	20230526	999	82.88	20230103	2415	-24.35	20230526	999	82.88	20230103	2.84	N	010600	500	385 억	437644	N	N	0	N	N
25	20230628	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	1893	9	2	0.48	42157761	22269	2.84	1884	1950	1880	2445	1319	1884	1893.11	0.57	0	-5686	1980	1931	1881	1832	1782	1956	1857	385	563	500	1280	1	1	77031955	1458	-20.14	3.37	12	0.03	-94.00	561.00	2415	20230526	-21.61	999	20230103	89.49	2415	-21.61	20230526	999	89.49	20230103	2415	-21.61	20230526	999	89.49	20230103	2.84	N	010600	500	385 억	437644	N	N	0	N	N
26	20230627	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	1884	10	2	0.53	1473572019	782324	66.16	1840	1930	1831	2435	1312	1874	1883.59	0.65	0	-14987	2018	1946	1908	1836	1798	1927	1817	353	561	500	1270	1	1	70657453	1331	-20.04	3.36	12	1.11	-94.00	561.00	2415	20230526	-21.99	999	20230103	88.59	2415	-21.99	20230526	999	88.59	20230103	2415	-21.99	20230526	999	88.59	20230103	2.97	N	010600	500	353 억	456886	N	N	0	N	N
27	20230627	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	1871	-3	5	-0.16	1414239928	750729	63.49	1840	1930	1831	2435	1312	1874	1883.83	0.65	0	-6007	2018	1946	1908	1836	1798	1927	1817	353	561	500	1270	1	1	70657453	1322	-19.90	3.34	12	1.06	-94.00	561.00	2415	20230526	-22.53	999	20230103	87.29	2415	-22.53	20230526	999	87.29	20230103	2415	-22.53	20230526	999	87.29	20230103	2.97	N	010600	500	353 억	456886	N	N	0	N	N
28	20230627	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	1881	7	2	0.37	1220961712	647390	54.75	1840	1930	1831	2435	1312	1874	1885.98	0.65	0	10823	2018	1946	1908	1836	1798	1927	1817	353	561	500	1270	1	1	70657453	1329	-20.01	3.35	12	0.92	-94.00	561.00	2415	20230526	-22.11	999	20230103	88.29	2415	-22.11	20230526	999	88.29	20230103	2415	-22.11	20230526	999	88.29	20230103	2.97	N	010600	500	353 억	456886	N	N	0	N	N
29	20230627	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1900	26	2	1.39	1067611398	566121	47.88	1840	1930	1831	2435	1312	1874	1885.84	0.65	0	31163	2018	1946	1908	1836	1798	1927	1817	353	561	500	1270	1	1	70657453	1342	-20.21	3.39	12	0.80	-94.00	561.00	2415	20230526	-21.33	999	20230103	90.19	2415	-21.33	20230526	999	90.19	20230103	2415	-21.33	20230526	999	90.19	20230103	2.97	N	010600	500	353 억	456886	N	N	0	N	N
30	20230627	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1920	46	2	2.45	914607906	485637	41.07	1840	1930	1831	2435	1312	1874	1883.32	0.65	0	38227	2018	1946	1908	1836	1798	1927	1817	353	561	500	1270	1	1	70657453	1357	-20.43	3.42	12	0.69	-94.00	561.00	2415	20230526	-20.50	999	20230103	92.19	2415	-20.50	20230526	999	92.19	20230103	2415	-20.50	20230526	999	92.19	20230103	2.97	N	010600	500	353 억	456886	N	N	0	N	N
31	20230627	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	1911	37	2	1.97	673030318	359150	30.37	1840	1921	1831	2435	1312	1874	1873.95	0.65	0	22960	2018	1946	1908	1836	1798	1927	1817	353	561	500	1270	1	1	70657453	1350	-20.33	3.41	12	0.51	-94.00	561.00	2415	20230526	-20.87	999	20230103	91.29	2415	-20.87	20230526	999	91.29	20230103	2415	-20.87	20230526	999	91.29	20230103	2.97	N	010600	500	353 억	456886	N	N	0	N	N
32	20230627	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	1843	-31	5	-1.65	307420125	165566	14.00	1840	1887	1831	2435	1312	1874	1856.75	0.65	0	-30	2018	1946	1908	1836	1798	1927	1817	353	561	500	1270	1	1	70657453	1302	-19.61	3.29	12	0.23	-94.00	561.00	2415	20230526	-23.69	999	20230103	84.48	2415	-23.69	20230526	999	84.48	20230103	2415	-23.69	20230526	999	84.48	20230103	2.97	N	010600	500	353 억	456886	N	N	0	N	N
33	20230627	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	1848	-26	5	-1.39	95193252	51754	4.38	1840	1850	1831	2435	1312	1874	1839.10	0.65	0	15544	2018	1946	1908	1836	1798	1927	1817	353	561	500	1270	1	1	70657453	1306	-19.66	3.29	12	0.07	-94.00	561.00	2415	20230526	-23.48	999	20230103	84.98	2415	-23.48	20230526	999	84.98	20230103	2415	-23.48	20230526	999	84.98	20230103	2.97	N	010600	500	353 억	456886	N	N	0	N	N
34	20230626	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	1874	-53	5	-2.75	2243153019	1171570	59.92	1927	1980	1870	2505	1349	1927	1914.63	0.72	0	-50894	2097	2012	1887	1802	1677	2054	1844	353	578	500	1310	1	1	70657453	1324	-19.94	3.34	12	1.66	-94.00	561.00	2415	20230526	-22.40	999	20230103	87.59	2415	-22.40	20230526	999	87.59	20230103	2415	-22.40	20230526	999	87.59	20230103	3.49	N	010600	500	353 억	509776	N	N	693	N	N
35	20230626	150238	57	100.00	KOSPI	유통업	N	N	N	N	N	1900	-27	5	-1.40	2128055188	1110366	56.79	1927	1980	1870	2505	1349	1927	1916.47	0.72	0	-56528	2097	2012	1887	1802	1677	2054	1844	353	578	500	1310	1	1	70657453	1342	-20.21	3.39	12	1.57	-94.00	561.00	2415	20230526	-21.33	999	20230103	90.19	2415	-21.33	20230526	999	90.19	20230103	2415	-21.33	20230526	999	90.19	20230103	3.49	N	010600	500	353 억	509776	N	N	693	N	N
36	20230626	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	1901	-26	5	-1.35	1756376740	913303	46.71	1927	1980	1885	2505	1349	1927	1923.07	0.72	0	-37549	2097	2012	1887	1802	1677	2054	1844	353	578	500	1310	1	1	70657453	1343	-20.22	3.39	12	1.29	-94.00	561.00	2415	20230526	-21.28	999	20230103	90.29	2415	-21.28	20230526	999	90.29	20230103	2415	-21.28	20230526	999	90.29	20230103	3.49	N	010600	500	353 억	509776	N	N	693	N	N
37	20230626	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	1905	-22	5	-1.14	1539227505	799163	40.88	1927	1980	1885	2505	1349	1927	1926.04	0.72	0	-33362	2097	2012	1887	1802	1677	2054	1844	353	578	500	1310	1	1	70657453	1346	-20.27	3.40	12	1.13	-94.00	561.00	2415	20230526	-21.12	999	20230103	90.69	2415	-21.12	20230526	999	90.69	20230103	2415	-21.12	20230526	999	90.69	20230103	3.49	N	010600	500	353 억	509776	N	N	693	N	N
38	20230626	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	1924	-3	5	-0.16	1199766390	620885	31.76	1927	1980	1885	2505	1349	1927	1932.41	0.72	0	4874	2097	2012	1887	1802	1677	2054	1844	353	578	500	1310	1	1	70657453	1359	-20.47	3.43	12	0.88	-94.00	561.00	2415	20230526	-20.33	999	20230103	92.59	2415	-20.33	20230526	999	92.59	20230103	2415	-20.33	20230526	999	92.59	20230103	3.49	N	010600	500	353 억	509776	N	N	693	N	N
39	20230626	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	1967	40	2	2.08	882150002	457687	23.41	1927	1980	1885	2505	1349	1927	1927.42	0.72	0	29438	2097	2012	1887	1802	1677	2054	1844	353	578	500	1310	1	1	70657453	1390	-20.93	3.51	12	0.65	-94.00	561.00	2415	20230526	-18.55	999	20230103	96.90	2415	-18.55	20230526	999	96.90	20230103	2415	-18.55	20230526	999	96.90	20230103	3.49	N	010600	500	353 억	509776	N	N	693	N	N
40	20230626	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	1932	5	2	0.26	455013307	237691	12.16	1927	1935	1885	2505	1349	1927	1913.91	0.72	0	-22006	2097	2012	1887	1802	1677	2054	1844	353	578	500	1310	1	1	70657453	1365	-20.55	3.44	12	0.34	-94.00	561.00	2415	20230526	-20.00	999	20230103	93.39	2415	-20.00	20230526	999	93.39	20230103	2415	-20.00	20230526	999	93.39	20230103	3.49	N	010600	500	353 억	509776	N	N	693	N	N
41	20230626	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	1912	-15	5	-0.78	107104177	55954	2.86	1927	1928	1885	2505	1349	1927	1912.27	0.72	0	-9107	2097	2012	1887	1802	1677	2054	1844	353	578	500	1310	1	1	70657453	1351	-20.34	3.41	12	0.08	-94.00	561.00	2415	20230526	-20.83	999	20230103	91.39	2415	-20.83	20230526	999	91.39	20230103	2415	-20.83	20230526	999	91.39	20230103	3.49	N	010600	500	353 억	509776	N	N	693	N	N
42	20230623	152912	57	100.00	KOSPI	유통업	N	N	N	N	N	1953	119	2	6.49	3500782968	1883674	63.51	1835	1972	1762	2380	1284	1834	1858.49	0.69	0	2572	2076	1955	1879	1758	1682	1917	1720	353	548	500	1240	1	1	70657453	1380	-20.78	3.48	12	2.67	-94.00	561.00	2415	20230526	-19.13	999	20230103	95.50	2415	-19.13	20230526	999	95.50	20230103	2415	-19.13	20230526	999	95.50	20230103	3.57	N	010600	500	353 억	487345	N	N	866	N	N
43	20230623	140215	57	100.00	KOSPI	유통업	N	N	N	N	N	1854	20	2	1.09	2037249380	1121789	37.82	1835	1870	1762	2380	1284	1834	1816.07	0.69	0	-27834	2076	1955	1879	1758	1682	1917	1720	353	548	500	1240	1	1	70657453	1310	-19.72	3.30	12	1.59	-94.00	561.00	2415	20230526	-23.23	999	20230103	85.59	2415	-23.23	20230526	999	85.59	20230103	2415	-23.23	20230526	999	85.59	20230103	3.57	N	010600	500	353 억	487345	N	N	866	N	N
44	20230622	160905	57	100.00	KOSPI	유통업	N	N	N	N	N	1834	-163	5	-8.16	5533269200	2934697	149.21	1994	2000	1803	2595	1398	1997	1885.56	0.88	0	-109664	2201	2099	2048	1946	1895	2073	1920	353	598	500	1350	1	1	70657453	1296	-19.51	3.27	12	4.15	-94.00	561.00	2415	20230526	-24.06	999	20230103	83.58	2415	-24.06	20230526	999	83.58	20230103	2415	-24.06	20230526	999	83.58	20230103	3.54	N	010600	500	353 억	624896	N	N	866	N	N
45	20230622	150505	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	-182	5	-9.11	5263301064	2787166	141.71	1994	2000	1803	2595	1398	1997	1888.31	0.88	0	-89121	2201	2099	2048	1946	1895	2073	1920	353	598	500	1350	1	1	70657453	1282	-19.31	3.24	12	3.94	-94.00	561.00	2415	20230526	-24.84	999	20230103	81.68	2415	-24.84	20230526	999	81.68	20230103	2415	-24.84	20230526	999	81.68	20230103	3.54	N	010600	500	353 억	624896	N	N	30266	N	N
46	20230622	140744	57	100.00	KOSPI	유통업	N	N	N	N	N	1855	-142	5	-7.11	4450627452	2342083	119.08	1994	2000	1840	2595	1398	1997	1900.18	0.88	0	-114128	2201	2099	2048	1946	1895	2073	1920	353	598	500	1350	1	1	70657453	1311	-19.73	3.31	12	3.31	-94.00	561.00	2415	20230526	-23.19	999	20230103	85.69	2415	-23.19	20230526	999	85.69	20230103	2415	-23.19	20230526	999	85.69	20230103	3.54	N	010600	500	353 억	624896	N	N	30266	N	N
47	20230622	130320	57	100.00	KOSPI	유통업	N	N	N	N	N	1875	-122	5	-6.11	3682888868	1928452	98.05	1994	2000	1853	2595	1398	1997	1909.65	0.88	0	-59931	2201	2099	2048	1946	1895	2073	1920	353	598	500	1350	1	1	70657453	1325	-19.95	3.34	12	2.73	-94.00	561.00	2415	20230526	-22.36	999	20230103	87.69	2415	-22.36	20230526	999	87.69	20230103	2415	-22.36	20230526	999	87.69	20230103	3.54	N	010600	500	353 억	624896	N	N	30266	N	N
48	20230622	120454	57	100.00	KOSPI	유통업	N	N	N	N	N	1892	-105	5	-5.26	3286498358	1717147	87.31	1994	2000	1853	2595	1398	1997	1913.81	0.88	0	48913	2201	2099	2048	1946	1895	2073	1920	353	598	500	1350	1	1	70657453	1337	-20.13	3.37	12	2.43	-94.00	561.00	2415	20230526	-21.66	999	20230103	89.39	2415	-21.66	20230526	999	89.39	20230103	2415	-21.66	20230526	999	89.39	20230103	3.54	N	010600	500	353 억	624896	N	N	30266	N	N
49	20230622	110939	57	100.00	KOSPI	유통업	N	N	N	N	N	1904	-93	5	-4.66	3029603261	1581246	80.40	1994	2000	1853	2595	1398	1997	1915.83	0.88	0	116652	2201	2099	2048	1946	1895	2073	1920	353	598	500	1350	1	1	70657453	1345	-20.26	3.39	12	2.24	-94.00	561.00	2415	20230526	-21.16	999	20230103	90.59	2415	-21.16	20230526	999	90.59	20230103	2415	-21.16	20230526	999	90.59	20230103	3.54	N	010600	500	353 억	624896	N	N	30266	N	N
50	20230622	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	1908	-89	5	-4.46	1491915582	768048	39.05	1994	2000	1908	2595	1398	1997	1942.30	0.88	0	51037	2201	2099	2048	1946	1895	2073	1920	353	598	500	1350	1	1	70657453	1348	-20.30	3.40	12	1.09	-94.00	561.00	2415	20230526	-20.99	999	20230103	90.99	2415	-20.99	20230526	999	90.99	20230103	2415	-20.99	20230526	999	90.99	20230103	3.54	N	010600	500	353 억	624896	N	N	30266	N	N
51	20230622	090732	57	100.00	KOSPI	유통업	N	N	N	N	N	1986	-11	5	-0.55	249837403	126057	6.41	1994	2000	1952	2595	1398	1997	1981.63	0.88	0	24898	2201	2099	2048	1946	1895	2073	1920	353	598	500	1350	1	1	70657453	1403	-21.13	3.54	12	0.18	-94.00	561.00	2415	20230526	-17.76	999	20230103	98.80	2415	-17.76	20230526	999	98.80	20230103	2415	-17.76	20230526	999	98.80	20230103	3.54	N	010600	500	353 억	624896	N	N	30266	N	N
52	20230621	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	1997	-78	5	-3.76	3918868437	1923000	51.92	2150	2150	1997	2695	1455	2075	2038.04	0.72	0	104267	2278	2176	2093	1991	1908	2135	1950	346	620	500	1410	1	1	69249004	1383	-21.24	3.56	12	2.78	-94.00	561.00	2415	20230526	-17.31	999	20230103	99.90	2415	-17.31	20230526	999	99.90	20230103	2415	-17.31	20230526	999	99.90	20230103	3.27	N	010600	500	346 억	497095	N	N	30266	N	N
53	20230621	150427	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-45	5	-2.17	3515279360	1722053	46.49	2150	2150	2000	2695	1455	2075	2041.33	0.72	0	62496	2278	2176	2093	1991	1908	2135	1950	346	620	500	1410	5	1	69249004	1406	-21.60	3.62	12	2.49	-94.00	561.00	2415	20230526	-15.94	999	20230103	103.20	2415	-15.94	20230526	999	103.20	20230103	2415	-15.94	20230526	999	103.20	20230103	3.27	N	010600	500	346 억	497095	N	N	0	N	N
54	20230621	140639	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	-20	5	-0.96	2688696365	1311656	35.41	2150	2150	2005	2695	1455	2075	2049.85	0.72	0	32447	2278	2176	2093	1991	1908	2135	1950	346	620	500	1410	5	1	69249004	1423	-21.86	3.66	12	1.89	-94.00	561.00	2415	20230526	-14.91	999	20230103	105.71	2415	-14.91	20230526	999	105.71	20230103	2415	-14.91	20230526	999	105.71	20230103	3.27	N	010600	500	346 억	497095	N	N	0	N	N
55	20230621	130446	57	100.00	KOSPI	유통업	N	N	N	N	N	2060	-15	5	-0.72	2528211145	1233463	33.30	2150	2150	2005	2695	1455	2075	2049.69	0.72	0	38125	2278	2176	2093	1991	1908	2135	1950	346	620	500	1410	5	1	69249004	1427	-21.91	3.67	12	1.78	-94.00	561.00	2415	20230526	-14.70	999	20230103	106.21	2415	-14.70	20230526	999	106.21	20230103	2415	-14.70	20230526	999	106.21	20230103	3.27	N	010600	500	346 억	497095	N	N	0	N	N
56	20230621	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	-20	5	-0.96	2378641585	1160446	31.33	2150	2150	2005	2695	1455	2075	2049.76	0.72	0	46292	2278	2176	2093	1991	1908	2135	1950	346	620	500	1410	5	1	69249004	1423	-21.86	3.66	12	1.68	-94.00	561.00	2415	20230526	-14.91	999	20230103	105.71	2415	-14.91	20230526	999	105.71	20230103	2415	-14.91	20230526	999	105.71	20230103	3.27	N	010600	500	346 억	497095	N	N	0	N	N
57	20230621	110702	57	100.00	KOSPI	유통업	N	N	N	N	N	2030	-45	5	-2.17	2002200405	977949	26.40	2150	2150	2005	2695	1455	2075	2047.35	0.72	0	29490	2278	2176	2093	1991	1908	2135	1950	346	620	500	1410	5	1	69249004	1406	-21.60	3.62	12	1.41	-94.00	561.00	2415	20230526	-15.94	999	20230103	103.20	2415	-15.94	20230526	999	103.20	20230103	2415	-15.94	20230526	999	103.20	20230103	3.27	N	010600	500	346 억	497095	N	N	0	N	N
58	20230621	100923	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	-35	5	-1.69	1485322220	721700	19.48	2150	2150	2010	2695	1455	2075	2058.09	0.72	0	-4117	2278	2176	2093	1991	1908	2135	1950	346	620	500	1410	5	1	69249004	1413	-21.70	3.64	12	1.04	-94.00	561.00	2415	20230526	-15.53	999	20230103	104.20	2415	-15.53	20230526	999	104.20	20230103	2415	-15.53	20230526	999	104.20	20230103	3.27	N	010600	500	346 억	497095	N	N	0	N	N
59	20230621	091009	57	100.00	KOSPI	유통업	N	N	N	N	N	2045	-30	5	-1.45	531677190	253933	6.86	2150	2150	2040	2695	1455	2075	2093.77	0.72	0	-35619	2278	2176	2093	1991	1908	2135	1950	346	620	500	1410	5	1	69249004	1416	-21.76	3.65	12	0.37	-94.00	561.00	2415	20230526	-15.32	999	20230103	104.70	2415	-15.32	20230526	999	104.70	20230103	2415	-15.32	20230526	999	104.70	20230103	3.27	N	010600	500	346 억	497095	N	N	0	N	N
60	20230620	160507	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-165	5	-7.37	7476663300	3581450	24.77	2170	2195	2010	2910	1570	2240	2087.51	1.65	0	-699382	2533	2386	2218	2071	1903	2460	2145	346	670	500	1520	5	1	69249004	1437	-22.07	3.70	12	5.17	-94.00	561.00	2415	20230526	-14.08	999	20230103	107.71	2415	-14.08	20230526	999	107.71	20230103	2415	-14.08	20230526	999	107.71	20230103	3.32	N	010600	500	346 억	1142931	N	N	0	N	N
61	20230620	150106	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-165	5	-7.37	7203470025	3450482	23.86	2170	2195	2010	2910	1570	2240	2087.56	1.65	0	-724049	2533	2386	2218	2071	1903	2460	2145	346	670	500	1520	5	1	69249004	1437	-22.07	3.70	12	4.98	-94.00	561.00	2415	20230526	-14.08	999	20230103	107.71	2415	-14.08	20230526	999	107.71	20230103	2415	-14.08	20230526	999	107.71	20230103	3.32	N	010600	500	346 억	1142931	N	N	0	N	N
62	20230620	140859	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-120	5	-5.36	6903325420	3306846	22.87	2170	2195	2010	2910	1570	2240	2087.47	1.65	0	-687595	2533	2386	2218	2071	1903	2460	2145	346	670	500	1520	5	1	69249004	1468	-22.55	3.78	12	4.78	-94.00	561.00	2415	20230526	-12.22	999	20230103	112.21	2415	-12.22	20230526	999	112.21	20230103	2415	-12.22	20230526	999	112.21	20230103	3.32	N	010600	500	346 억	1142931	N	N	0	N	N
63	20230620	130540	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-150	5	-6.70	6105392935	2927028	20.24	2170	2195	2010	2910	1570	2240	2085.73	1.65	0	-608104	2533	2386	2218	2071	1903	2460	2145	346	670	500	1520	5	1	69249004	1447	-22.23	3.73	12	4.23	-94.00	561.00	2415	20230526	-13.46	999	20230103	109.21	2415	-13.46	20230526	999	109.21	20230103	2415	-13.46	20230526	999	109.21	20230103	3.32	N	010600	500	346 억	1142931	N	N	0	N	N
64	20230620	120847	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	-190	5	-8.48	5661603320	2711315	18.75	2170	2195	2010	2910	1570	2240	2088.00	1.65	0	-573198	2533	2386	2218	2071	1903	2460	2145	346	670	500	1520	5	1	69249004	1420	-21.81	3.65	12	3.92	-94.00	561.00	2415	20230526	-15.11	999	20230103	105.21	2415	-15.11	20230526	999	105.21	20230103	2415	-15.11	20230526	999	105.21	20230103	3.32	N	010600	500	346 억	1142931	N	N	0	N	N
65	20230620	110732	57	100.00	KOSPI	유통업	N	N	N	N	N	2055	-185	5	-8.26	5248127700	2510295	17.36	2170	2195	2010	2910	1570	2240	2090.49	1.65	0	-515685	2533	2386	2218	2071	1903	2460	2145	346	670	500	1520	5	1	69249004	1423	-21.86	3.66	12	3.63	-94.00	561.00	2415	20230526	-14.91	999	20230103	105.71	2415	-14.91	20230526	999	105.71	20230103	2415	-14.91	20230526	999	105.71	20230103	3.32	N	010600	500	346 억	1142931	N	N	0	N	N
66	20230620	100454	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-165	5	-7.37	4594695135	2192134	15.16	2170	2195	2010	2910	1570	2240	2095.82	1.65	0	-398510	2533	2386	2218	2071	1903	2460	2145	346	670	500	1520	5	1	69249004	1437	-22.07	3.70	12	3.17	-94.00	561.00	2415	20230526	-14.08	999	20230103	107.71	2415	-14.08	20230526	999	107.71	20230103	2415	-14.08	20230526	999	107.71	20230103	3.32	N	010600	500	346 억	1142931	N	N	0	N	N
67	20230620	090921	57	100.00	KOSPI	유통업	N	N	N	N	N	2125	-115	5	-5.13	1541858675	716465	4.95	2170	2195	2120	2910	1570	2240	2151.72	1.65	0	-111164	2533	2386	2218	2071	1903	2460	2145	346	670	500	1520	5	1	69249004	1472	-22.61	3.79	12	1.03	-94.00	561.00	2415	20230526	-12.01	999	20230103	112.71	2415	-12.01	20230526	999	112.71	20230103	2415	-12.01	20230526	999	112.71	20230103	3.32	N	010600	500	346 억	1142931	N	N	0	N	N
68	20230619	160742	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	190	2	9.27	31962924565	14249105	282.84	2050	2365	2050	2665	1435	2050	2243.16	0.61	0	766881	2362	2205	2063	1906	1764	2284	1985	346	615	500	1390	5	1	69249004	1551	-23.83	3.99	12	20.58	-94.00	561.00	2415	20230526	-7.25	999	20230103	124.22	2415	-7.25	20230526	999	124.22	20230103	2415	-7.25	20230526	999	124.22	20230103	3.40	N	010600	500	346 억	423140	N	N	0	N	N
69	20230619	150655	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	220	2	10.73	31004230325	13822732	274.37	2050	2365	2050	2665	1435	2050	2242.99	0.61	0	791434	2362	2205	2063	1906	1764	2284	1985	346	615	500	1390	5	1	69249004	1572	-24.15	4.05	12	19.96	-94.00	561.00	2415	20230526	-6.00	999	20230103	127.23	2415	-6.00	20230526	999	127.23	20230103	2415	-6.00	20230526	999	127.23	20230103	3.40	N	010600	500	346 억	423140	N	N	0	N	N
70	20230619	140736	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	220	2	10.73	28532279465	12727234	252.63	2050	2365	2050	2665	1435	2050	2241.83	0.61	0	696419	2362	2205	2063	1906	1764	2284	1985	346	615	500	1390	5	1	69249004	1572	-24.15	4.05	12	18.38	-94.00	561.00	2415	20230526	-6.00	999	20230103	127.23	2415	-6.00	20230526	999	127.23	20230103	2415	-6.00	20230526	999	127.23	20230103	3.40	N	010600	500	346 억	423140	N	N	0	N	N
71	20230619	130445	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	240	2	11.71	21148085145	9528424	189.13	2050	2350	2050	2665	1435	2050	2219.48	0.61	0	579826	2362	2205	2063	1906	1764	2284	1985	346	615	500	1390	5	1	69249004	1586	-24.36	4.08	12	13.76	-94.00	561.00	2415	20230526	-5.18	999	20230103	129.23	2415	-5.18	20230526	999	129.23	20230103	2415	-5.18	20230526	999	129.23	20230103	3.40	N	010600	500	346 억	423140	N	N	0	N	N
72	20230619	120754	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	150	2	7.32	12418840365	5703477	113.21	2050	2250	2050	2665	1435	2050	2177.42	0.61	0	584795	2362	2205	2063	1906	1764	2284	1985	346	615	500	1390	5	1	69249004	1523	-23.40	3.92	12	8.24	-94.00	561.00	2415	20230526	-8.90	999	20230103	120.22	2415	-8.90	20230526	999	120.22	20230103	2415	-8.90	20230526	999	120.22	20230103	3.40	N	010600	500	346 억	423140	N	N	0	N	N
73	20230619	110921	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	165	2	8.05	9749345490	4503750	89.40	2050	2230	2050	2665	1435	2050	2164.72	0.61	0	549892	2362	2205	2063	1906	1764	2284	1985	346	615	500	1390	5	1	69249004	1534	-23.56	3.95	12	6.50	-94.00	561.00	2415	20230526	-8.28	999	20230103	121.72	2415	-8.28	20230526	999	121.72	20230103	2415	-8.28	20230526	999	121.72	20230103	3.40	N	010600	500	346 억	423140	N	N	0	N	N
74	20230619	100706	57	100.00	KOSPI	유통업	N	N	N	N	N	2140	90	2	4.39	5188618240	2426852	48.17	2050	2175	2050	2665	1435	2050	2138.01	0.61	0	209722	2362	2205	2063	1906	1764	2284	1985	346	615	500	1390	5	1	69249004	1482	-22.77	3.81	12	3.50	-94.00	561.00	2415	20230526	-11.39	999	20230103	114.21	2415	-11.39	20230526	999	114.21	20230103	2415	-11.39	20230526	999	114.21	20230103	3.40	N	010600	500	346 억	423140	N	N	0	N	N
75	20230619	090939	57	100.00	KOSPI	유통업	N	N	N	N	N	2110	60	2	2.93	1864964145	880306	17.47	2050	2170	2050	2665	1435	2050	2118.55	0.61	0	68593	2362	2205	2063	1906	1764	2284	1985	346	615	500	1390	5	1	69249004	1461	-22.45	3.76	12	1.27	-94.00	561.00	2415	20230526	-12.63	999	20230103	111.21	2415	-12.63	20230526	999	111.21	20230103	2415	-12.63	20230526	999	111.21	20230103	3.40	N	010600	500	346 억	423140	N	N	0	N	N
76	20230616	160114	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	87	2	4.43	10343382812	4966705	423.40	1964	2220	1921	2550	1375	1963	2082.71	0.62	0	9990	2037	1999	1967	1929	1897	1984	1914	346	587	500	1330	5	1	69249004	1420	-21.81	3.65	12	7.17	-94.00	561.00	2415	20230526	-15.11	999	20230103	105.21	2415	-15.11	20230526	999	105.21	20230103	2415	-15.11	20230526	999	105.21	20230103	3.43	N	010600	500	346 억	428039	N	N	0	N	N
77	20230616	150808	57	100.00	KOSPI	유통업	N	N	N	N	N	2025	62	2	3.16	9883775677	4741551	404.21	1964	2220	1921	2550	1375	1963	2084.51	0.62	0	34409	2037	1999	1967	1929	1897	1984	1914	346	587	500	1330	5	1	69249004	1402	-21.54	3.61	12	6.85	-94.00	561.00	2415	20230526	-16.15	999	20230103	102.70	2415	-16.15	20230526	999	102.70	20230103	2415	-16.15	20230526	999	102.70	20230103	3.43	N	010600	500	346 억	428039	N	N	0	N	N
78	20230616	140335	57	100.00	KOSPI	유통업	N	N	N	N	N	2015	52	2	2.65	8831885202	4223137	360.01	1964	2220	1921	2550	1375	1963	2091.32	0.62	0	-30928	2037	1999	1967	1929	1897	1984	1914	346	587	500	1330	5	1	69249004	1395	-21.44	3.59	12	6.10	-94.00	561.00	2415	20230526	-16.56	999	20230103	101.70	2415	-16.56	20230526	999	101.70	20230103	2415	-16.56	20230526	999	101.70	20230103	3.43	N	010600	500	346 억	428039	N	N	0	N	N
79	20230616	130626	57	100.00	KOSPI	유통업	N	N	N	N	N	1986	23	2	1.17	1185717047	599026	51.07	1964	2025	1921	2550	1375	1963	1979.42	0.62	0	19227	2037	1999	1967	1929	1897	1984	1914	346	587	500	1330	1	1	69249004	1375	-21.13	3.54	12	0.87	-94.00	561.00	2415	20230526	-17.76	999	20230103	98.80	2415	-17.76	20230526	999	98.80	20230103	2415	-17.76	20230526	999	98.80	20230103	3.43	N	010600	500	346 억	428039	N	N	0	N	N
80	20230616	120434	57	100.00	KOSPI	유통업	N	N	N	N	N	1994	31	2	1.58	1096973748	554477	47.27	1964	2025	1921	2550	1375	1963	1978.41	0.62	0	17847	2037	1999	1967	1929	1897	1984	1914	346	587	500	1330	1	1	69249004	1381	-21.21	3.55	12	0.80	-94.00	561.00	2415	20230526	-17.43	999	20230103	99.60	2415	-17.43	20230526	999	99.60	20230103	2415	-17.43	20230526	999	99.60	20230103	3.43	N	010600	500	346 억	428039	N	N	0	N	N
81	20230616	110845	57	100.00	KOSPI	유통업	N	N	N	N	N	1998	35	2	1.78	970236272	490867	41.85	1964	2025	1921	2550	1375	1963	1976.59	0.62	0	19281	2037	1999	1967	1929	1897	1984	1914	346	587	500	1330	1	1	69249004	1384	-21.26	3.56	12	0.71	-94.00	561.00	2415	20230526	-17.27	999	20230103	100.00	2415	-17.27	20230526	999	100.00	20230103	2415	-17.27	20230526	999	100.00	20230103	3.43	N	010600	500	346 억	428039	N	N	0	N	N
82	20230616	100409	57	100.00	KOSPI	유통업	N	N	N	N	N	1977	14	2	0.71	469373107	239251	20.40	1964	1988	1921	2550	1375	1963	1961.84	0.62	0	-14365	2037	1999	1967	1929	1897	1984	1914	346	587	500	1330	1	1	69249004	1369	-21.03	3.52	12	0.35	-94.00	561.00	2415	20230526	-18.14	999	20230103	97.90	2415	-18.14	20230526	999	97.90	20230103	2415	-18.14	20230526	999	97.90	20230103	3.43	N	010600	500	346 억	428039	N	N	0	N	N
83	20230616	090930	57	100.00	KOSPI	유통업	N	N	N	N	N	1947	-16	5	-0.82	102526749	52800	4.50	1964	1967	1921	2550	1375	1963	1941.61	0.62	0	274	2037	1999	1967	1929	1897	1984	1914	346	587	500	1330	1	1	69249004	1348	-20.71	3.47	12	0.08	-94.00	561.00	2415	20230526	-19.38	999	20230103	94.89	2415	-19.38	20230526	999	94.89	20230103	2415	-19.38	20230526	999	94.89	20230103	3.43	N	010600	500	346 억	428039	N	N	0	N	N
84	20230615	150441	57	100.00	KOSPI	유통업	N	N	N	N	N	1966	-69	5	-3.39	2141878630	1090170	61.24	2000	2005	1935	2645	1425	2035	1964.72	0.66	0	-32978	2165	2099	2044	1978	1923	2072	1951	346	610	500	1380	1	1	69249004	1361	-20.91	3.50	12	1.57	-94.00	561.00	2415	20230526	-18.59	999	20230103	96.80	2415	-18.59	20230526	999	96.80	20230103	2415	-18.59	20230526	999	96.80	20230103	3.10	N	010600	500	346 억	455490	N	N	2672	N	N
85	20230615	140346	57	100.00	KOSPI	유통업	N	N	N	N	N	1958	-77	5	-3.78	1920688765	977023	54.88	2000	2005	1935	2645	1425	2035	1965.86	0.66	0	-22282	2165	2099	2044	1978	1923	2072	1951	346	610	500	1380	1	1	69249004	1356	-20.83	3.49	12	1.41	-94.00	561.00	2415	20230526	-18.92	999	20230103	96.00	2415	-18.92	20230526	999	96.00	20230103	2415	-18.92	20230526	999	96.00	20230103	3.10	N	010600	500	346 억	455490	N	N	2672	N	N
86	20230615	130944	57	100.00	KOSPI	유통업	N	N	N	N	N	1975	-60	5	-2.95	1749863558	890220	50.00	2000	2005	1935	2645	1425	2035	1965.65	0.66	0	1227	2165	2099	2044	1978	1923	2072	1951	346	610	500	1380	1	1	69249004	1368	-21.01	3.52	12	1.29	-94.00	561.00	2415	20230526	-18.22	999	20230103	97.70	2415	-18.22	20230526	999	97.70	20230103	2415	-18.22	20230526	999	97.70	20230103	3.10	N	010600	500	346 억	455490	N	N	2672	N	N
87	20230615	120725	57	100.00	KOSPI	유통업	N	N	N	N	N	1958	-77	5	-3.78	1612450060	820287	46.08	2000	2005	1935	2645	1425	2035	1965.71	0.66	0	6883	2165	2099	2044	1978	1923	2072	1951	346	610	500	1380	1	1	69249004	1356	-20.83	3.49	12	1.18	-94.00	561.00	2415	20230526	-18.92	999	20230103	96.00	2415	-18.92	20230526	999	96.00	20230103	2415	-18.92	20230526	999	96.00	20230103	3.10	N	010600	500	346 억	455490	N	N	2672	N	N
88	20230615	110531	57	100.00	KOSPI	유통업	N	N	N	N	N	1963	-72	5	-3.54	1436414282	730065	41.01	2000	2005	1935	2645	1425	2035	1967.51	0.66	0	21104	2165	2099	2044	1978	1923	2072	1951	346	610	500	1380	1	1	69249004	1359	-20.88	3.50	12	1.05	-94.00	561.00	2415	20230526	-18.72	999	20230103	96.50	2415	-18.72	20230526	999	96.50	20230103	2415	-18.72	20230526	999	96.50	20230103	3.10	N	010600	500	346 억	455490	N	N	2672	N	N
89	20230611	184817	57	100.00	KOSPI	유통업	N	N	N	N	N	1965	-13	5	-0.66	3556742648	1806544	62.24	2025	2035	1932	2570	1385	1978	1969.25	0.62	-347899	-329673	2060	2019	1952	1911	1844	2039	1931	346	592	500	1340	1	1	69249004	1361	-20.90	3.50	12	2.61	-94.00	561.00	2415	20230526	-18.63	999	20230103	96.70	2415	-18.63	20230526	999	96.70	20230103	2415	-18.63	20230526	999	96.70	20230103	2.76	N	010600	500	346 억	430019	N	N	88	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History