KissMeData/003010/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	6300	40	2	0.64	482513820	77144	54.66	6260	6340	6170	8130	4390	6260	6253.99	3.10	0	-3340	6480	6370	6310	6200	6140	6340	6170	64	1870	500	4000	10	1	12712747	801	-38.65	0.69	12	0.61	-163.00	9146.00	9630	20220704	-34.58	5320	20230103	18.42	8720	-27.75	20230113	5320	18.42	20230103	9630	-34.58	20220704	5320	18.42	20230103	7.14	N	003010	500	63 억	394101	N	N	1	N	N
3	20230630	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	6310	50	2	0.80	452157660	72332	51.25	6260	6340	6170	8130	4390	6260	6251.14	3.10	0	-3221	6480	6370	6310	6200	6140	6340	6170	64	1870	500	4000	10	1	12712747	802	-38.71	0.69	12	0.57	-163.00	9146.00	9630	20220704	-34.48	5320	20230103	18.61	8720	-27.64	20230113	5320	18.61	20230103	9630	-34.48	20220704	5320	18.61	20230103	7.14	N	003010	500	63 억	394101	N	N	1	N	N
4	20230630	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	6290	30	2	0.48	394145290	63132	44.73	6260	6310	6170	8130	4390	6260	6243.19	3.10	0	-4516	6480	6370	6310	6200	6140	6340	6170	64	1870	500	4000	10	1	12712747	800	-38.59	0.69	12	0.50	-163.00	9146.00	9630	20220704	-34.68	5320	20230103	18.23	8720	-27.87	20230113	5320	18.23	20230103	9630	-34.68	20220704	5320	18.23	20230103	7.14	N	003010	500	63 억	394101	N	N	1	N	N
5	20230630	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	6280	20	2	0.32	364017820	58343	41.34	6260	6310	6170	8130	4390	6260	6239.27	3.10	0	-3763	6480	6370	6310	6200	6140	6340	6170	64	1870	500	4000	10	1	12712747	798	-38.53	0.69	12	0.46	-163.00	9146.00	9630	20220704	-34.79	5320	20230103	18.05	8720	-27.98	20230113	5320	18.05	20230103	9630	-34.79	20220704	5320	18.05	20230103	7.14	N	003010	500	63 억	394101	N	N	1	N	N
6	20230630	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	6270	10	2	0.16	309694370	49684	35.20	6260	6300	6170	8130	4390	6260	6233.28	3.10	0	-3325	6480	6370	6310	6200	6140	6340	6170	64	1870	500	4000	10	1	12712747	797	-38.47	0.69	12	0.39	-163.00	9146.00	9630	20220704	-34.89	5320	20230103	17.86	8720	-28.10	20230113	5320	17.86	20230103	9630	-34.89	20220704	5320	17.86	20230103	7.14	N	003010	500	63 억	394101	N	N	1	N	N
7	20230630	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	6250	-10	5	-0.16	267556730	42971	30.45	6260	6290	6170	8130	4390	6260	6226.45	3.10	0	-6525	6480	6370	6310	6200	6140	6340	6170	64	1870	500	4000	10	1	12712747	795	-38.34	0.68	12	0.34	-163.00	9146.00	9630	20220704	-35.10	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	9630	-35.10	20220704	5320	17.48	20230103	7.14	N	003010	500	63 억	394101	N	N	1	N	N
8	20230630	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	6260	0	3	0.00	217868660	35042	24.83	6260	6280	6170	8130	4390	6260	6217.36	3.10	0	-7286	6480	6370	6310	6200	6140	6340	6170	64	1870	500	4000	10	1	12712747	796	-38.40	0.68	12	0.28	-163.00	9146.00	9630	20220704	-34.99	5320	20230103	17.67	8720	-28.21	20230113	5320	17.67	20230103	9630	-34.99	20220704	5320	17.67	20230103	7.14	N	003010	500	63 억	394101	N	N	1	N	N
9	20230630	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	6250	-10	5	-0.16	6203680	992	0.70	6260	6260	6250	8130	4390	6260	6253.71	3.10	0	-609	6480	6370	6310	6200	6140	6340	6170	64	1870	500	4000	10	1	12712747	795	-38.34	0.68	12	0.01	-163.00	9146.00	9630	20220704	-35.10	5320	20230103	17.48	8720	-28.33	20230113	5320	17.48	20230103	9630	-35.10	20220704	5320	17.48	20230103	7.14	N	003010	500	63 억	394101	N	N	1	N	N
10	20230629	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	6260	-130	5	-2.03	879691710	139717	78.61	6360	6420	6250	8300	4480	6390	6296.46	3.57	0	-56960	6610	6500	6420	6310	6230	6555	6365	64	1910	500	4080	10	1	12712747	796	-38.40	0.68	12	1.10	-163.00	9146.00	9630	20220704	-34.99	5320	20230103	17.67	8720	-28.21	20230113	5320	17.67	20230103	9630	-34.99	20220704	5320	17.67	20230103	7.05	N	003010	500	63 억	453759	N	N	1	N	N
11	20230629	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	6280	-110	5	-1.72	807506620	128195	72.13	6360	6420	6250	8300	4480	6390	6299.05	3.57	0	-55951	6610	6500	6420	6310	6230	6555	6365	64	1910	500	4080	10	1	12712747	798	-38.53	0.69	12	1.01	-163.00	9146.00	9630	20220704	-34.79	5320	20230103	18.05	8720	-27.98	20230113	5320	18.05	20230103	9630	-34.79	20220704	5320	18.05	20230103	7.05	N	003010	500	63 억	453759	N	N	0	N	N
12	20230629	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	6270	-120	5	-1.88	737456970	117044	65.85	6360	6420	6250	8300	4480	6390	6300.68	3.57	0	-50016	6610	6500	6420	6310	6230	6555	6365	64	1910	500	4080	10	1	12712747	797	-38.47	0.69	12	0.92	-163.00	9146.00	9630	20220704	-34.89	5320	20230103	17.86	8720	-28.10	20230113	5320	17.86	20230103	9630	-34.89	20220704	5320	17.86	20230103	7.05	N	003010	500	63 억	453759	N	N	0	N	N
13	20230629	130135	57	100.00	KOSPI	유통업	N	N	N	N	N	6290	-100	5	-1.56	685069060	108704	61.16	6360	6420	6250	8300	4480	6390	6302.15	3.57	0	-44891	6610	6500	6420	6310	6230	6555	6365	64	1910	500	4080	10	1	12712747	800	-38.59	0.69	12	0.86	-163.00	9146.00	9630	20220704	-34.68	5320	20230103	18.23	8720	-27.87	20230113	5320	18.23	20230103	9630	-34.68	20220704	5320	18.23	20230103	7.05	N	003010	500	63 억	453759	N	N	0	N	N
14	20230629	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	6270	-120	5	-1.88	635489160	100793	56.71	6360	6420	6250	8300	4480	6390	6304.89	3.57	0	-39974	6610	6500	6420	6310	6230	6555	6365	64	1910	500	4080	10	1	12712747	797	-38.47	0.69	12	0.79	-163.00	9146.00	9630	20220704	-34.89	5320	20230103	17.86	8720	-28.10	20230113	5320	17.86	20230103	9630	-34.89	20220704	5320	17.86	20230103	7.05	N	003010	500	63 억	453759	N	N	0	N	N
15	20230629	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	6280	-110	5	-1.72	459739210	72749	40.93	6360	6420	6260	8300	4480	6390	6319.53	3.57	0	-32991	6610	6500	6420	6310	6230	6555	6365	64	1910	500	4080	10	1	12712747	798	-38.53	0.69	12	0.57	-163.00	9146.00	9630	20220704	-34.79	5320	20230103	18.05	8720	-27.98	20230113	5320	18.05	20230103	9630	-34.79	20220704	5320	18.05	20230103	7.05	N	003010	500	63 억	453759	N	N	0	N	N
16	20230629	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	6360	-30	5	-0.47	280270080	44227	24.88	6360	6420	6260	8300	4480	6390	6337.08	3.57	0	-22843	6610	6500	6420	6310	6230	6555	6365	64	1910	500	4080	10	1	12712747	809	-39.02	0.70	12	0.35	-163.00	9146.00	9630	20220704	-33.96	5320	20230103	19.55	8720	-27.06	20230113	5320	19.55	20230103	9630	-33.96	20220704	5320	19.55	20230103	7.05	N	003010	500	63 억	453759	N	N	0	N	N
17	20230629	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	6360	-30	5	-0.47	2276910	358	0.20	6360	6370	6360	8300	4480	6390	6360.08	3.57	0	-44	6610	6500	6420	6310	6230	6555	6365	64	1910	500	4080	10	1	12712747	809	-39.02	0.70	12	0.00	-163.00	9146.00	9630	20220704	-33.96	5320	20230103	19.55	8720	-27.06	20230113	5320	19.55	20230103	9630	-33.96	20220704	5320	19.55	20230103	7.05	N	003010	500	63 억	453759	N	N	0	N	N
18	20230628	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	60	2	0.95	1123610530	174587	105.72	6380	6530	6340	8220	4440	6330	6436.09	3.18	0	38632	6583	6456	6373	6246	6163	6415	6205	64	1890	500	4050	10	1	12712747	812	-39.20	0.70	12	1.37	-163.00	9146.00	9630	20220704	-33.64	5320	20230103	20.11	8720	-26.72	20230113	5320	20.11	20230103	9630	-33.64	20220704	5320	20.11	20230103	7.50	N	003010	500	63 억	404601	N	N	0	N	N
19	20230628	150135	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	80	2	1.26	1041736130	161782	97.97	6380	6530	6340	8220	4440	6330	6439.13	3.18	0	39842	6583	6456	6373	6246	6163	6415	6205	64	1890	500	4050	10	1	12712747	815	-39.33	0.70	12	1.27	-163.00	9146.00	9630	20220704	-33.44	5320	20230103	20.49	8720	-26.49	20230113	5320	20.49	20230103	9630	-33.44	20220704	5320	20.49	20230103	7.50	N	003010	500	63 억	404601	N	N	0	N	N
20	20230628	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	110	2	1.74	946502670	146922	88.97	6380	6530	6340	8220	4440	6330	6442.21	3.18	0	33281	6583	6456	6373	6246	6163	6415	6205	64	1890	500	4050	10	1	12712747	819	-39.51	0.70	12	1.16	-163.00	9146.00	9630	20220704	-33.13	5320	20230103	21.05	8720	-26.15	20230113	5320	21.05	20230103	9630	-33.13	20220704	5320	21.05	20230103	7.50	N	003010	500	63 억	404601	N	N	0	N	N
21	20230628	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	140	2	2.21	788483690	122308	74.06	6380	6530	6340	8220	4440	6330	6446.71	3.18	0	25969	6583	6456	6373	6246	6163	6415	6205	64	1890	500	4050	10	1	12712747	823	-39.69	0.71	12	0.96	-163.00	9146.00	9630	20220704	-32.81	5320	20230103	21.62	8720	-25.80	20230113	5320	21.62	20230103	9630	-32.81	20220704	5320	21.62	20230103	7.50	N	003010	500	63 억	404601	N	N	0	N	N
22	20230628	120128	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	160	2	2.53	626948920	97434	59.00	6380	6490	6340	8220	4440	6330	6434.60	3.18	0	21425	6583	6456	6373	6246	6163	6415	6205	64	1890	500	4050	10	1	12712747	825	-39.82	0.71	12	0.77	-163.00	9146.00	9630	20220704	-32.61	5320	20230103	21.99	8720	-25.57	20230113	5320	21.99	20230103	9630	-32.61	20220704	5320	21.99	20230103	7.50	N	003010	500	63 억	404601	N	N	0	N	N
23	20230628	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	80	2	1.26	485263390	75486	45.71	6380	6490	6340	8220	4440	6330	6428.52	3.18	0	14766	6583	6456	6373	6246	6163	6415	6205	64	1890	500	4050	10	1	12712747	815	-39.33	0.70	12	0.59	-163.00	9146.00	9630	20220704	-33.44	5320	20230103	20.49	8720	-26.49	20230113	5320	20.49	20230103	9630	-33.44	20220704	5320	20.49	20230103	7.50	N	003010	500	63 억	404601	N	N	0	N	N
24	20230628	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	6460	130	2	2.05	304462090	47478	28.75	6380	6490	6340	8220	4440	6330	6412.70	3.18	0	6973	6583	6456	6373	6246	6163	6415	6205	64	1890	500	4050	10	1	12712747	821	-39.63	0.71	12	0.37	-163.00	9146.00	9630	20220704	-32.92	5320	20230103	21.43	8720	-25.92	20230113	5320	21.43	20230103	9630	-32.92	20220704	5320	21.43	20230103	7.50	N	003010	500	63 억	404601	N	N	0	N	N
25	20230628	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	6360	30	2	0.47	16927200	2655	1.61	6380	6390	6360	8220	4440	6330	6375.59	3.18	0	282	6583	6456	6373	6246	6163	6415	6205	64	1890	500	4050	10	1	12712747	809	-39.02	0.70	12	0.02	-163.00	9146.00	9630	20220704	-33.96	5320	20230103	19.55	8720	-27.06	20230113	5320	19.55	20230103	9630	-33.96	20220704	5320	19.55	20230103	7.50	N	003010	500	63 억	404601	N	N	0	N	N
26	20230627	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	6330	-170	5	-2.62	1042139640	163270	30.53	6430	6500	6290	8450	4550	6500	6383.18	3.33	0	-20415	6846	6672	6466	6292	6086	6760	6380	64	1950	500	4160	10	1	12712747	805	-38.83	0.69	12	1.28	-163.00	9146.00	9630	20220704	-34.27	5320	20230103	18.98	8720	-27.41	20230113	5320	18.98	20230103	9630	-34.27	20220704	5320	18.98	20230103	7.40	N	003010	500	63 억	423686	N	N	1	N	N
27	20230627	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	6340	-160	5	-2.46	824410410	128794	24.09	6430	6500	6320	8450	4550	6500	6401.00	3.33	0	-24619	6846	6672	6466	6292	6086	6760	6380	64	1950	500	4160	10	1	12712747	806	-38.90	0.69	12	1.01	-163.00	9146.00	9630	20220704	-34.16	5320	20230103	19.17	8720	-27.29	20230113	5320	19.17	20230103	9630	-34.16	20220704	5320	19.17	20230103	7.40	N	003010	500	63 억	423686	N	N	1	N	N
28	20230627	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	-110	5	-1.69	664497020	103618	19.38	6430	6500	6350	8450	4550	6500	6412.95	3.33	0	-22758	6846	6672	6466	6292	6086	6760	6380	64	1950	500	4160	10	1	12712747	812	-39.20	0.70	12	0.82	-163.00	9146.00	9630	20220704	-33.64	5320	20230103	20.11	8720	-26.72	20230113	5320	20.11	20230103	9630	-33.64	20220704	5320	20.11	20230103	7.40	N	003010	500	63 억	423686	N	N	1	N	N
29	20230627	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	6380	-120	5	-1.85	553038720	86128	16.11	6430	6500	6350	8450	4550	6500	6421.13	3.33	0	-24097	6846	6672	6466	6292	6086	6760	6380	64	1950	500	4160	10	1	12712747	811	-39.14	0.70	12	0.68	-163.00	9146.00	9630	20220704	-33.75	5320	20230103	19.92	8720	-26.83	20230113	5320	19.92	20230103	9630	-33.75	20220704	5320	19.92	20230103	7.40	N	003010	500	63 억	423686	N	N	1	N	N
30	20230627	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	-90	5	-1.38	517380220	80550	15.06	6430	6500	6350	8450	4550	6500	6423.09	3.33	0	-22252	6846	6672	6466	6292	6086	6760	6380	64	1950	500	4160	10	1	12712747	815	-39.33	0.70	12	0.63	-163.00	9146.00	9630	20220704	-33.44	5320	20230103	20.49	8720	-26.49	20230113	5320	20.49	20230103	9630	-33.44	20220704	5320	20.49	20230103	7.40	N	003010	500	63 억	423686	N	N	1	N	N
31	20230627	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	-90	5	-1.38	488773090	76089	14.23	6430	6500	6350	8450	4550	6500	6423.70	3.33	0	-21790	6846	6672	6466	6292	6086	6760	6380	64	1950	500	4160	10	1	12712747	815	-39.33	0.70	12	0.60	-163.00	9146.00	9630	20220704	-33.44	5320	20230103	20.49	8720	-26.49	20230113	5320	20.49	20230103	9630	-33.44	20220704	5320	20.49	20230103	7.40	N	003010	500	63 억	423686	N	N	1	N	N
32	20230627	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	-110	5	-1.69	305629340	47406	8.87	6430	6500	6380	8450	4550	6500	6447.06	3.33	0	-13630	6846	6672	6466	6292	6086	6760	6380	64	1950	500	4160	10	1	12712747	812	-39.20	0.70	12	0.37	-163.00	9146.00	9630	20220704	-33.64	5320	20230103	20.11	8720	-26.72	20230113	5320	20.11	20230103	9630	-33.64	20220704	5320	20.11	20230103	7.40	N	003010	500	63 억	423686	N	N	1	N	N
33	20230627	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	-10	5	-0.15	20099080	3117	0.58	6430	6490	6430	8450	4550	6500	6448.21	3.33	0	1753	6846	6672	6466	6292	6086	6760	6380	64	1950	500	4160	10	1	12712747	825	-39.82	0.71	12	0.02	-163.00	9146.00	9630	20220704	-32.61	5320	20230103	21.99	8720	-25.57	20230113	5320	21.99	20230103	9630	-32.61	20220704	5320	21.99	20230103	7.40	N	003010	500	63 억	423686	N	N	1	N	N
34	20230626	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	6500	270	2	4.33	3436968430	529914	293.42	6260	6640	6260	8090	4370	6230	6485.89	2.58	0	100932	6443	6336	6273	6166	6103	6305	6135	64	1860	500	3980	10	1	12712747	826	-39.88	0.71	12	4.17	-163.00	9146.00	9630	20220704	-32.50	5320	20230103	22.18	8720	-25.46	20230113	5320	22.18	20230103	9630	-32.50	20220704	5320	22.18	20230103	7.38	N	003010	500	63 억	327874	N	N	1	N	N
35	20230626	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	6510	280	2	4.49	3316631350	511404	283.17	6260	6640	6260	8090	4370	6230	6485.34	2.58	0	99382	6443	6336	6273	6166	6103	6305	6135	64	1860	500	3980	10	1	12712747	828	-39.94	0.71	12	4.02	-163.00	9146.00	9630	20220704	-32.40	5320	20230103	22.37	8720	-25.34	20230113	5320	22.37	20230103	9630	-32.40	20220704	5320	22.37	20230103	7.38	N	003010	500	63 억	327874	N	N	1	N	N
36	20230626	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	6550	320	2	5.14	2861520330	441541	244.49	6260	6640	6260	8090	4370	6230	6480.76	2.58	0	56586	6443	6336	6273	6166	6103	6305	6135	64	1860	500	3980	10	1	12712747	833	-40.18	0.72	12	3.47	-163.00	9146.00	9630	20220704	-31.98	5320	20230103	23.12	8720	-24.89	20230113	5320	23.12	20230103	9630	-31.98	20220704	5320	23.12	20230103	7.38	N	003010	500	63 억	327874	N	N	1	N	N
37	20230626	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	6590	360	2	5.78	2132956370	331050	183.31	6260	6590	6260	8090	4370	6230	6443.00	2.58	0	42882	6443	6336	6273	6166	6103	6305	6135	64	1860	500	3980	10	1	12712747	838	-40.43	0.72	12	2.60	-163.00	9146.00	9630	20220704	-31.57	5320	20230103	23.87	8720	-24.43	20230113	5320	23.87	20230103	9630	-31.57	20220704	5320	23.87	20230103	7.38	N	003010	500	63 억	327874	N	N	1	N	N
38	20230626	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	310	2	4.98	1907918550	296710	164.29	6260	6580	6260	8090	4370	6230	6430.25	2.58	0	37645	6443	6336	6273	6166	6103	6305	6135	64	1860	500	3980	10	1	12712747	831	-40.12	0.72	12	2.33	-163.00	9146.00	9630	20220704	-32.09	5320	20230103	22.93	8720	-25.00	20230113	5320	22.93	20230103	9630	-32.09	20220704	5320	22.93	20230103	7.38	N	003010	500	63 억	327874	N	N	1	N	N
39	20230626	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	6550	320	2	5.14	1390207500	217530	120.45	6260	6580	6260	8090	4370	6230	6390.88	2.58	0	21801	6443	6336	6273	6166	6103	6305	6135	64	1860	500	3980	10	1	12712747	833	-40.18	0.72	12	1.71	-163.00	9146.00	9630	20220704	-31.98	5320	20230103	23.12	8720	-24.89	20230113	5320	23.12	20230103	9630	-31.98	20220704	5320	23.12	20230103	7.38	N	003010	500	63 억	327874	N	N	1	N	N
40	20230626	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	6360	130	2	2.09	736180630	116188	64.34	6260	6400	6260	8090	4370	6230	6336.12	2.58	0	4578	6443	6336	6273	6166	6103	6305	6135	64	1860	500	3980	10	1	12712747	809	-39.02	0.70	12	0.91	-163.00	9146.00	9630	20220704	-33.96	5320	20230103	19.55	8720	-27.06	20230113	5320	19.55	20230103	9630	-33.96	20220704	5320	19.55	20230103	7.38	N	003010	500	63 억	327874	N	N	1	N	N
41	20230626	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	6330	100	2	1.61	175479050	27891	15.44	6260	6350	6260	8090	4370	6230	6291.60	2.58	0	6341	6443	6336	6273	6166	6103	6305	6135	64	1860	500	3980	10	1	12712747	805	-38.83	0.69	12	0.22	-163.00	9146.00	9630	20220704	-34.27	5320	20230103	18.98	8720	-27.41	20230113	5320	18.98	20230103	9630	-34.27	20220704	5320	18.98	20230103	7.38	N	003010	500	63 억	327874	N	N	1	N	N
42	20230623	151454	57	100.00	KOSPI	유통업	N	N	N	N	N	6220	-110	5	-1.74	1088155980	174025	96.20	6350	6380	6210	8220	4440	6330	6252.87	2.70	0	-12767	6543	6436	6383	6276	6223	6410	6250	64	1890	500	4050	10	1	12712747	791	-38.16	0.68	12	1.37	-163.00	9146.00	9950	20220622	-37.49	5320	20230103	16.92	8720	-28.67	20230113	5320	16.92	20230103	9630	-35.41	20220704	5320	16.92	20230103	7.41	N	003010	500	63 억	343020	N	N	2	N	N
43	20230623	140127	57	100.00	KOSPI	유통업	N	N	N	N	N	6220	-110	5	-1.74	922684450	147420	81.49	6350	6380	6210	8220	4440	6330	6258.88	2.70	0	-12286	6543	6436	6383	6276	6223	6410	6250	64	1890	500	4050	10	1	12712747	791	-38.16	0.68	12	1.16	-163.00	9146.00	9950	20220622	-37.49	5320	20230103	16.92	8720	-28.67	20230113	5320	16.92	20230103	9630	-35.41	20220704	5320	16.92	20230103	7.41	N	003010	500	63 억	343020	N	N	2	N	N
44	20230622	160705	57	100.00	KOSPI	유통업	N	N	N	N	N	6330	-160	5	-2.47	1144298400	178766	106.49	6410	6490	6330	8430	4550	6490	6402.20	2.62	0	9952	6643	6566	6493	6416	6343	6565	6415	64	1940	500	4150	10	1	12712747	805	-38.83	0.69	12	1.41	-163.00	9146.00	9950	20220622	-36.38	5320	20230103	18.98	8720	-27.41	20230113	5320	18.98	20230103	9950	-36.38	20220622	5320	18.98	20230103	7.46	N	003010	500	63 억	333462	N	N	2	N	N
45	20230622	150532	57	100.00	KOSPI	유통업	N	N	N	N	N	6400	-90	5	-1.39	1029822250	160709	95.74	6410	6490	6360	8430	4550	6490	6407.97	2.62	0	9321	6643	6566	6493	6416	6343	6565	6415	64	1940	500	4150	10	1	12712747	814	-39.26	0.70	12	1.26	-163.00	9146.00	9950	20220622	-35.68	5320	20230103	20.30	8720	-26.61	20230113	5320	20.30	20230103	9950	-35.68	20220622	5320	20.30	20230103	7.46	N	003010	500	63 억	333462	N	N	58	N	N
46	20230622	140342	57	100.00	KOSPI	유통업	N	N	N	N	N	6380	-110	5	-1.69	919850060	143451	85.46	6410	6490	6360	8430	4550	6490	6412.27	2.62	0	13110	6643	6566	6493	6416	6343	6565	6415	64	1940	500	4150	10	1	12712747	811	-39.14	0.70	12	1.13	-163.00	9146.00	9950	20220622	-35.88	5320	20230103	19.92	8720	-26.83	20230113	5320	19.92	20230103	9950	-35.88	20220622	5320	19.92	20230103	7.46	N	003010	500	63 억	333462	N	N	58	N	N
47	20230622	130228	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	-100	5	-1.54	866405400	135088	80.47	6410	6490	6360	8430	4550	6490	6413.61	2.62	0	15130	6643	6566	6493	6416	6343	6565	6415	64	1940	500	4150	10	1	12712747	812	-39.20	0.70	12	1.06	-163.00	9146.00	9950	20220622	-35.78	5320	20230103	20.11	8720	-26.72	20230113	5320	20.11	20230103	9950	-35.78	20220622	5320	20.11	20230103	7.46	N	003010	500	63 억	333462	N	N	58	N	N
48	20230622	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	-100	5	-1.54	804667850	125431	74.72	6410	6490	6360	8430	4550	6490	6415.19	2.62	0	18169	6643	6566	6493	6416	6343	6565	6415	64	1940	500	4150	10	1	12712747	812	-39.20	0.70	12	0.99	-163.00	9146.00	9950	20220622	-35.78	5320	20230103	20.11	8720	-26.72	20230113	5320	20.11	20230103	9950	-35.78	20220622	5320	20.11	20230103	7.46	N	003010	500	63 억	333462	N	N	58	N	N
49	20230622	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	-50	5	-0.77	703187170	109568	65.27	6410	6490	6360	8430	4550	6490	6417.78	2.62	0	15445	6643	6566	6493	6416	6343	6565	6415	64	1940	500	4150	10	1	12712747	819	-39.51	0.70	12	0.86	-163.00	9146.00	9950	20220622	-35.28	5320	20230103	21.05	8720	-26.15	20230113	5320	21.05	20230103	9950	-35.28	20220622	5320	21.05	20230103	7.46	N	003010	500	63 억	333462	N	N	58	N	N
50	20230622	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	6410	-80	5	-1.23	386807510	60352	35.95	6410	6470	6360	8430	4550	6490	6409.12	2.62	0	9834	6643	6566	6493	6416	6343	6565	6415	64	1940	500	4150	10	1	12712747	815	-39.33	0.70	12	0.47	-163.00	9146.00	9950	20220622	-35.58	5320	20230103	20.49	8720	-26.49	20230113	5320	20.49	20230103	9950	-35.58	20220622	5320	20.49	20230103	7.46	N	003010	500	63 억	333462	N	N	58	N	N
51	20230622	090656	57	100.00	KOSPI	유통업	N	N	N	N	N	6420	-70	5	-1.08	133916370	20921	12.46	6410	6430	6360	8430	4550	6490	6400.84	2.62	0	-6636	6643	6566	6493	6416	6343	6565	6415	64	1940	500	4150	10	1	12712747	816	-39.39	0.70	12	0.16	-163.00	9146.00	9950	20220622	-35.48	5320	20230103	20.68	8720	-26.38	20230113	5320	20.68	20230103	9950	-35.48	20220622	5320	20.68	20230103	7.46	N	003010	500	63 억	333462	N	N	58	N	N
52	20230621	160940	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	40	2	0.62	1089221750	167597	69.63	6490	6570	6420	8380	4520	6450	6499.07	2.47	0	18337	6770	6610	6500	6340	6230	6555	6285	64	1930	500	4120	10	1	12712747	825	-39.82	0.71	12	1.32	-163.00	9146.00	9950	20220622	-34.77	5320	20230103	21.99	8720	-25.57	20230113	5320	21.99	20230103	9950	-34.77	20220622	5320	21.99	20230103	7.54	N	003010	500	63 억	314510	N	N	58	N	N
53	20230621	150631	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	40	2	0.62	1040595100	160096	66.51	6490	6570	6420	8380	4520	6450	6499.83	2.47	0	18841	6770	6610	6500	6340	6230	6555	6285	64	1930	500	4120	10	1	12712747	825	-39.82	0.71	12	1.26	-163.00	9146.00	9950	20220622	-34.77	5320	20230103	21.99	8720	-25.57	20230113	5320	21.99	20230103	9950	-34.77	20220622	5320	21.99	20230103	7.54	N	003010	500	63 억	314510	N	N	3	N	N
54	20230621	140458	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	70	2	1.09	861557050	132591	55.09	6490	6570	6420	8380	4520	6450	6497.86	2.47	0	23477	6770	6610	6500	6340	6230	6555	6285	64	1930	500	4120	10	1	12712747	829	-40.00	0.71	12	1.04	-163.00	9146.00	9950	20220622	-34.47	5320	20230103	22.56	8720	-25.23	20230113	5320	22.56	20230103	9950	-34.47	20220622	5320	22.56	20230103	7.54	N	003010	500	63 억	314510	N	N	3	N	N
55	20230621	130603	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	90	2	1.40	783146250	120543	50.08	6490	6570	6420	8380	4520	6450	6496.83	2.47	0	24980	6770	6610	6500	6340	6230	6555	6285	64	1930	500	4120	10	1	12712747	831	-40.12	0.72	12	0.95	-163.00	9146.00	9950	20220622	-34.27	5320	20230103	22.93	8720	-25.00	20230113	5320	22.93	20230103	9950	-34.27	20220622	5320	22.93	20230103	7.54	N	003010	500	63 억	314510	N	N	3	N	N
56	20230621	120825	57	100.00	KOSPI	유통업	N	N	N	N	N	6490	40	2	0.62	565056590	87075	36.18	6490	6570	6420	8380	4520	6450	6489.32	2.47	0	4261	6770	6610	6500	6340	6230	6555	6285	64	1930	500	4120	10	1	12712747	825	-39.82	0.71	12	0.68	-163.00	9146.00	9950	20220622	-34.77	5320	20230103	21.99	8720	-25.57	20230113	5320	21.99	20230103	9950	-34.77	20220622	5320	21.99	20230103	7.54	N	003010	500	63 억	314510	N	N	3	N	N
57	20230621	110724	57	100.00	KOSPI	유통업	N	N	N	N	N	6480	30	2	0.47	400692780	61816	25.68	6490	6570	6420	8380	4520	6450	6482.04	2.47	0	2835	6770	6610	6500	6340	6230	6555	6285	64	1930	500	4120	10	1	12712747	824	-39.75	0.71	12	0.49	-163.00	9146.00	9950	20220622	-34.87	5320	20230103	21.80	8720	-25.69	20230113	5320	21.80	20230103	9950	-34.87	20220622	5320	21.80	20230103	7.54	N	003010	500	63 억	314510	N	N	3	N	N
58	20230621	100331	57	100.00	KOSPI	유통업	N	N	N	N	N	6460	10	2	0.16	295914580	45559	18.93	6490	6570	6430	8380	4520	6450	6495.22	2.47	0	3456	6770	6610	6500	6340	6230	6555	6285	64	1930	500	4120	10	1	12712747	821	-39.63	0.71	12	0.36	-163.00	9146.00	9950	20220622	-35.08	5320	20230103	21.43	8720	-25.92	20230113	5320	21.43	20230103	9950	-35.08	20220622	5320	21.43	20230103	7.54	N	003010	500	63 억	314510	N	N	3	N	N
59	20230621	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	6570	120	2	1.86	90288890	13865	5.76	6490	6570	6490	8380	4520	6450	6512.11	2.47	0	590	6770	6610	6500	6340	6230	6555	6285	64	1930	500	4120	10	1	12712747	835	-40.31	0.72	12	0.11	-163.00	9146.00	9950	20220622	-33.97	5320	20230103	23.50	8720	-24.66	20230113	5320	23.50	20230103	9950	-33.97	20220622	5320	23.50	20230103	7.54	N	003010	500	63 억	314510	N	N	3	N	N
60	20230620	161009	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-120	5	-1.83	1556703230	238914	51.10	6600	6660	6390	8540	4600	6570	6515.77	2.49	0	-1375	6810	6690	6570	6450	6330	6750	6510	64	1970	500	4200	10	1	12712747	820	-39.57	0.71	12	1.88	-163.00	9146.00	10050	20220617	-35.82	5320	20230103	21.24	8720	-26.03	20230113	5320	21.24	20230103	9950	-35.18	20220622	5320	21.24	20230103	7.56	N	003010	500	63 억	316813	N	N	3	N	N
61	20230620	150844	57	100.00	KOSPI	유통업	N	N	N	N	N	6430	-140	5	-2.13	1484126140	227650	48.69	6600	6660	6390	8540	4600	6570	6519.33	2.49	0	-2461	6810	6690	6570	6450	6330	6750	6510	64	1970	500	4200	10	1	12712747	817	-39.45	0.70	12	1.79	-163.00	9146.00	10050	20220617	-36.02	5320	20230103	20.86	8720	-26.26	20230113	5320	20.86	20230103	9950	-35.38	20220622	5320	20.86	20230103	7.56	N	003010	500	63 억	316813	N	N	4	N	N
62	20230620	141026	57	100.00	KOSPI	유통업	N	N	N	N	N	6430	-140	5	-2.13	1400594410	214637	45.91	6600	6660	6420	8540	4600	6570	6525.40	2.49	0	-1044	6810	6690	6570	6450	6330	6750	6510	64	1970	500	4200	10	1	12712747	817	-39.45	0.70	12	1.69	-163.00	9146.00	10050	20220617	-36.02	5320	20230103	20.86	8720	-26.26	20230113	5320	20.86	20230103	9950	-35.38	20220622	5320	20.86	20230103	7.56	N	003010	500	63 억	316813	N	N	4	N	N
63	20230620	131024	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	-100	5	-1.52	1314038900	201205	43.03	6600	6660	6420	8540	4600	6570	6530.84	2.49	0	467	6810	6690	6570	6450	6330	6750	6510	64	1970	500	4200	10	1	12712747	823	-39.69	0.71	12	1.58	-163.00	9146.00	10050	20220617	-35.62	5320	20230103	21.62	8720	-25.80	20230113	5320	21.62	20230103	9950	-34.97	20220622	5320	21.62	20230103	7.56	N	003010	500	63 억	316813	N	N	4	N	N
64	20230620	120359	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	-120	5	-1.83	1171227530	179064	38.30	6600	6660	6440	8540	4600	6570	6540.83	2.49	0	9514	6810	6690	6570	6450	6330	6750	6510	64	1970	500	4200	10	1	12712747	820	-39.57	0.71	12	1.41	-163.00	9146.00	10050	20220617	-35.82	5320	20230103	21.24	8720	-26.03	20230113	5320	21.24	20230103	9950	-35.18	20220622	5320	21.24	20230103	7.56	N	003010	500	63 억	316813	N	N	4	N	N
65	20230620	110516	57	100.00	KOSPI	유통업	N	N	N	N	N	6460	-110	5	-1.67	1045517320	159595	34.13	6600	6660	6450	8540	4600	6570	6551.06	2.49	0	8263	6810	6690	6570	6450	6330	6750	6510	64	1970	500	4200	10	1	12712747	821	-39.63	0.71	12	1.26	-163.00	9146.00	10050	20220617	-35.72	5320	20230103	21.43	8720	-25.92	20230113	5320	21.43	20230103	9950	-35.08	20220622	5320	21.43	20230103	7.56	N	003010	500	63 억	316813	N	N	4	N	N
66	20230620	100632	57	100.00	KOSPI	유통업	N	N	N	N	N	6510	-60	5	-0.91	809865830	123206	26.35	6600	6660	6490	8540	4600	6570	6573.27	2.49	0	3978	6810	6690	6570	6450	6330	6750	6510	64	1970	500	4200	10	1	12712747	828	-39.94	0.71	12	0.97	-163.00	9146.00	10050	20220617	-35.22	5320	20230103	22.37	8720	-25.34	20230113	5320	22.37	20230103	9950	-34.57	20220622	5320	22.37	20230103	7.56	N	003010	500	63 억	316813	N	N	4	N	N
67	20230620	090508	57	100.00	KOSPI	유통업	N	N	N	N	N	6650	80	2	1.22	149373910	22592	4.83	6600	6660	6560	8540	4600	6570	6611.86	2.49	0	-4031	6810	6690	6570	6450	6330	6750	6510	64	1970	500	4200	10	1	12712747	845	-40.80	0.73	12	0.18	-163.00	9146.00	10050	20220617	-33.83	5320	20230103	25.00	8720	-23.74	20230113	5320	25.00	20230103	9950	-33.17	20220622	5320	25.00	20230103	7.56	N	003010	500	63 억	316813	N	N	4	N	N
68	20230619	161011	57	100.00	KOSPI	유통업	N	N	N	N	N	6570	120	2	1.86	3035376250	461614	154.06	6510	6690	6450	8380	4520	6450	6575.57	2.15	0	39391	6630	6540	6380	6290	6130	6585	6335	64	1930	500	4120	10	1	12712747	835	-40.31	0.72	12	3.63	-163.00	9146.00	10050	20220617	-34.63	5320	20230103	23.50	8720	-24.66	20230113	5320	23.50	20230103	9950	-33.97	20220622	5320	23.50	20230103	7.56	N	003010	500	63 억	273495	N	N	4	N	N
69	20230619	150841	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	150	2	2.33	2899128080	440901	147.15	6510	6690	6450	8380	4520	6450	6575.46	2.15	0	35974	6630	6540	6380	6290	6130	6585	6335	64	1930	500	4120	10	1	12712747	839	-40.49	0.72	12	3.47	-163.00	9146.00	10050	20220617	-34.33	5320	20230103	24.06	8720	-24.31	20230113	5320	24.06	20230103	9950	-33.67	20220622	5320	24.06	20230103	7.56	N	003010	500	63 억	273495	N	N	1	N	N
70	20230619	140328	57	100.00	KOSPI	유통업	N	N	N	N	N	6610	160	2	2.48	2539404430	386389	128.95	6510	6690	6450	8380	4520	6450	6572.14	2.15	0	21352	6630	6540	6380	6290	6130	6585	6335	64	1930	500	4120	10	1	12712747	840	-40.55	0.72	12	3.04	-163.00	9146.00	10050	20220617	-34.23	5320	20230103	24.25	8720	-24.20	20230113	5320	24.25	20230103	9950	-33.57	20220622	5320	24.25	20230103	7.56	N	003010	500	63 억	273495	N	N	1	N	N
71	20230619	130919	57	100.00	KOSPI	유통업	N	N	N	N	N	6590	140	2	2.17	1578554050	241621	80.64	6510	6600	6450	8380	4520	6450	6533.18	2.15	0	19147	6630	6540	6380	6290	6130	6585	6335	64	1930	500	4120	10	1	12712747	838	-40.43	0.72	12	1.90	-163.00	9146.00	10050	20220617	-34.43	5320	20230103	23.87	8720	-24.43	20230113	5320	23.87	20230103	9950	-33.77	20220622	5320	23.87	20230103	7.56	N	003010	500	63 억	273495	N	N	1	N	N
72	20230619	121020	57	100.00	KOSPI	유통업	N	N	N	N	N	6520	70	2	1.09	1330315170	203857	68.04	6510	6600	6450	8380	4520	6450	6525.73	2.15	0	14198	6630	6540	6380	6290	6130	6585	6335	64	1930	500	4120	10	1	12712747	829	-40.00	0.71	12	1.60	-163.00	9146.00	10050	20220617	-35.12	5320	20230103	22.56	8720	-25.23	20230113	5320	22.56	20230103	9950	-34.47	20220622	5320	22.56	20230103	7.56	N	003010	500	63 억	273495	N	N	1	N	N
73	20230619	110901	57	100.00	KOSPI	유통업	N	N	N	N	N	6550	100	2	1.55	1170362680	179420	59.88	6510	6600	6450	8380	4520	6450	6523.03	2.15	0	15531	6630	6540	6380	6290	6130	6585	6335	64	1930	500	4120	10	1	12712747	833	-40.18	0.72	12	1.41	-163.00	9146.00	10050	20220617	-34.83	5320	20230103	23.12	8720	-24.89	20230113	5320	23.12	20230103	9950	-34.17	20220622	5320	23.12	20230103	7.56	N	003010	500	63 억	273495	N	N	1	N	N
74	20230619	100933	57	100.00	KOSPI	유통업	N	N	N	N	N	6510	60	2	0.93	935126180	143447	47.87	6510	6600	6450	8380	4520	6450	6518.97	2.15	0	697	6630	6540	6380	6290	6130	6585	6335	64	1930	500	4120	10	1	12712747	828	-39.94	0.71	12	1.13	-163.00	9146.00	10050	20220617	-35.22	5320	20230103	22.37	8720	-25.34	20230113	5320	22.37	20230103	9950	-34.57	20220622	5320	22.37	20230103	7.56	N	003010	500	63 억	273495	N	N	1	N	N
75	20230619	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	0	3	0.00	115226940	17759	5.93	6510	6520	6450	8380	4520	6450	6488.37	2.15	0	-6339	6630	6540	6380	6290	6130	6585	6335	64	1930	500	4120	10	1	12712747	820	-39.57	0.71	12	0.14	-163.00	9146.00	10050	20220617	-35.82	5320	20230103	21.24	8720	-26.03	20230113	5320	21.24	20230103	9950	-35.18	20220622	5320	21.24	20230103	7.56	N	003010	500	63 억	273495	N	N	1	N	N
76	20230616	160606	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	230	2	3.70	1617486920	253602	406.26	6220	6470	6220	8080	4360	6220	6378.12	1.74	0	49694	6373	6296	6223	6146	6073	6295	6145	64	1860	500	3980	10	1	12712747	820	-39.57	0.71	12	1.99	-163.00	9146.00	10050	20220615	-35.82	5320	20230103	21.24	8720	-26.03	20230113	5320	21.24	20230103	10050	-35.82	20220617	5320	21.24	20230103	7.64	N	003010	500	63 억	221702	N	N	1	N	N
77	20230616	150950	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	220	2	3.54	1480833130	232413	372.32	6220	6460	6220	8080	4360	6220	6371.67	1.74	0	45334	6373	6296	6223	6146	6073	6295	6145	64	1860	500	3980	10	1	12712747	819	-39.51	0.70	12	1.83	-163.00	9146.00	10050	20220615	-35.92	5320	20230103	21.05	8720	-26.15	20230113	5320	21.05	20230103	10050	-35.92	20220617	5320	21.05	20230103	7.64	N	003010	500	63 억	221702	N	N	0	N	N
78	20230616	140954	57	100.00	KOSPI	유통업	N	N	N	N	N	6450	230	2	3.70	1219906030	191939	307.48	6220	6450	6220	8080	4360	6220	6355.81	1.74	0	40208	6373	6296	6223	6146	6073	6295	6145	64	1860	500	3980	10	1	12712747	820	-39.57	0.71	12	1.51	-163.00	9146.00	10050	20220615	-35.82	5320	20230103	21.24	8720	-26.03	20230113	5320	21.24	20230103	10050	-35.82	20220617	5320	21.24	20230103	7.64	N	003010	500	63 억	221702	N	N	0	N	N
79	20230616	130557	57	100.00	KOSPI	유통업	N	N	N	N	N	6380	160	2	2.57	850919250	134401	215.31	6220	6400	6220	8080	4360	6220	6331.34	1.74	0	21183	6373	6296	6223	6146	6073	6295	6145	64	1860	500	3980	10	1	12712747	811	-39.14	0.70	12	1.06	-163.00	9146.00	10050	20220615	-36.52	5320	20230103	19.92	8720	-26.83	20230113	5320	19.92	20230103	10050	-36.52	20220617	5320	19.92	20230103	7.64	N	003010	500	63 억	221702	N	N	0	N	N
80	20230616	120808	57	100.00	KOSPI	유통업	N	N	N	N	N	6330	110	2	1.77	754430450	119212	190.97	6220	6400	6220	8080	4360	6220	6328.63	1.74	0	14580	6373	6296	6223	6146	6073	6295	6145	64	1860	500	3980	10	1	12712747	805	-38.83	0.69	12	0.94	-163.00	9146.00	10050	20220615	-37.01	5320	20230103	18.98	8720	-27.41	20230113	5320	18.98	20230103	10050	-37.01	20220617	5320	18.98	20230103	7.64	N	003010	500	63 억	221702	N	N	0	N	N
81	20230616	110605	57	100.00	KOSPI	유통업	N	N	N	N	N	6350	130	2	2.09	667805870	105524	169.05	6220	6400	6220	8080	4360	6220	6328.65	1.74	0	11572	6373	6296	6223	6146	6073	6295	6145	64	1860	500	3980	10	1	12712747	807	-38.96	0.69	12	0.83	-163.00	9146.00	10050	20220615	-36.82	5320	20230103	19.36	8720	-27.18	20230113	5320	19.36	20230103	10050	-36.82	20220617	5320	19.36	20230103	7.64	N	003010	500	63 억	221702	N	N	0	N	N
82	20230616	100520	57	100.00	KOSPI	유통업	N	N	N	N	N	6350	130	2	2.09	421812890	66924	107.21	6220	6360	6220	8080	4360	6220	6303.07	1.74	0	19503	6373	6296	6223	6146	6073	6295	6145	64	1860	500	3980	10	1	12712747	807	-38.96	0.69	12	0.53	-163.00	9146.00	10050	20220615	-36.82	5320	20230103	19.36	8720	-27.18	20230113	5320	19.36	20230103	10050	-36.82	20220617	5320	19.36	20230103	7.64	N	003010	500	63 억	221702	N	N	0	N	N
83	20230616	090622	57	100.00	KOSPI	유통업	N	N	N	N	N	6260	40	2	0.64	64241510	10312	16.52	6220	6270	6220	8080	4360	6220	6229.94	1.74	0	4220	6373	6296	6223	6146	6073	6295	6145	64	1860	500	3980	10	1	12712747	796	-38.40	0.68	12	0.08	-163.00	9146.00	10050	20220615	-37.71	5320	20230103	17.67	8720	-28.21	20230113	5320	17.67	20230103	10050	-37.71	20220617	5320	17.67	20230103	7.64	N	003010	500	63 억	221702	N	N	0	N	N
84	20230615	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	6190	-30	5	-0.48	344340420	55413	33.22	6220	6300	6150	8080	4360	6220	6214.07	1.76	0	465	6473	6346	6243	6116	6013	6295	6065	64	1860	500	3980	10	1	12712747	787	-37.98	0.68	12	0.44	-163.00	9146.00	10050	20220615	-38.41	5320	20230103	16.35	8720	-29.01	20230113	5320	16.35	20230103	10050	-38.41	20220615	5320	16.35	20230103	7.68	N	003010	500	63 억	223952	N	N	0	N	N
85	20230615	140651	57	100.00	KOSPI	유통업	N	N	N	N	N	6220	0	3	0.00	305299680	49121	29.45	6220	6300	6150	8080	4360	6220	6215.26	1.76	0	459	6473	6346	6243	6116	6013	6295	6065	64	1860	500	3980	10	1	12712747	791	-38.16	0.68	12	0.39	-163.00	9146.00	10050	20220615	-38.11	5320	20230103	16.92	8720	-28.67	20230113	5320	16.92	20230103	10050	-38.11	20220615	5320	16.92	20230103	7.68	N	003010	500	63 억	223952	N	N	0	N	N
86	20230615	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	6210	-10	5	-0.16	258964410	41647	24.97	6220	6300	6150	8080	4360	6220	6218.08	1.76	0	168	6473	6346	6243	6116	6013	6295	6065	64	1860	500	3980	10	1	12712747	789	-38.10	0.68	12	0.33	-163.00	9146.00	10050	20220615	-38.21	5320	20230103	16.73	8720	-28.78	20230113	5320	16.73	20230103	10050	-38.21	20220615	5320	16.73	20230103	7.68	N	003010	500	63 억	223952	N	N	0	N	N
87	20230615	120119	57	100.00	KOSPI	유통업	N	N	N	N	N	6210	-10	5	-0.16	214152810	34412	20.63	6220	6300	6150	8080	4360	6220	6223.20	1.76	0	-258	6473	6346	6243	6116	6013	6295	6065	64	1860	500	3980	10	1	12712747	789	-38.10	0.68	12	0.27	-163.00	9146.00	10050	20220615	-38.21	5320	20230103	16.73	8720	-28.78	20230113	5320	16.73	20230103	10050	-38.21	20220615	5320	16.73	20230103	7.68	N	003010	500	63 억	223952	N	N	0	N	N
88	20230615	111047	57	100.00	KOSPI	유통업	N	N	N	N	N	6170	-50	5	-0.80	176050520	28237	16.93	6220	6300	6160	8080	4360	6220	6234.75	1.76	0	356	6473	6346	6243	6116	6013	6295	6065	64	1860	500	3980	10	1	12712747	784	-37.85	0.67	12	0.22	-163.00	9146.00	10050	20220615	-38.61	5320	20230103	15.98	8720	-29.24	20230113	5320	15.98	20230103	10050	-38.61	20220615	5320	15.98	20230103	7.68	N	003010	500	63 억	223952	N	N	0	N	N
89	20230611	184712	57	100.00	KOSPI	유통업	N	N	N	N	N	6380	40	2	0.63	721091490	112719	125.27	6350	6440	6350	8240	4440	6340	6397.42	1.96	-6374	-6135	6453	6396	6333	6276	6213	6425	6305	64	1900	500	4050	10	1	12712747	811	-39.14	0.70	12	0.89	-163.00	9146.00	11450	20220608	-44.28	5320	20230103	19.92	8720	-26.83	20230113	5320	19.92	20230103	10600	-39.81	20220610	5320	19.92	20230103	7.88	N	003010	500	63 억	249674	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History