KissMeData/005390/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	newHighLowPriceClassCode	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	160201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2135	100	2	4.91	1106254825	524783	221.86	2035	2160	2015	2645	1425	2035	2107.98	1.01	0	57423	2148	2091	2063	2006	1978	2077	1992	719	610	500	1500	5	1	143708390	3068	4.01	0.89	06	0.37	533.00	2389.00	3335	20220720	-35.98	1983	20230619	7.67	2670	-20.04	20230209	1983	7.67	20230619	3335	-35.98	20220720	1983	7.67	20230619	0.79	N	005390	500	718 억	1450617	N	N	16	N	N
3	20230630	150201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2120	85	2	4.18	1040394165	493862	208.79	2035	2160	2015	2645	1425	2035	2106.65	1.01	0	54911	2148	2091	2063	2006	1978	2077	1992	719	610	500	1500	5	1	143708390	3047	3.98	0.89	06	0.34	533.00	2389.00	3335	20220720	-36.43	1983	20230619	6.91	2670	-20.60	20230209	1983	6.91	20230619	3335	-36.43	20220720	1983	6.91	20230619	0.79	N	005390	500	718 억	1450617	N	N	16	N	N
4	20230630	140201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2095	60	2	2.95	366123195	177389	75.00	2035	2100	2015	2645	1425	2035	2063.96	1.01	0	-11518	2148	2091	2063	2006	1978	2077	1992	719	610	500	1500	5	1	143708390	3011	3.93	0.88	06	0.12	533.00	2389.00	3335	20220720	-37.18	1983	20230619	5.65	2670	-21.54	20230209	1983	5.65	20230619	3335	-37.18	20220720	1983	5.65	20230619	0.79	N	005390	500	718 억	1450617	N	N	16	N	N
5	20230630	130201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2050	15	2	0.74	182646660	89127	37.68	2035	2085	2015	2645	1425	2035	2049.29	1.01	0	-26836	2148	2091	2063	2006	1978	2077	1992	719	610	500	1500	5	1	143708390	2946	3.85	0.86	06	0.06	533.00	2389.00	3335	20220720	-38.53	1983	20230619	3.38	2670	-23.22	20230209	1983	3.38	20230619	3335	-38.53	20220720	1983	3.38	20230619	0.79	N	005390	500	718 억	1450617	N	N	16	N	N
6	20230630	120200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2060	25	2	1.23	147387410	71921	30.41	2035	2085	2015	2645	1425	2035	2049.30	1.01	0	-26836	2148	2091	2063	2006	1978	2077	1992	719	610	500	1500	5	1	143708390	2960	3.86	0.86	06	0.05	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.79	N	005390	500	718 억	1450617	N	N	16	N	N
7	20230630	110201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2060	25	2	1.23	130710740	63826	26.98	2035	2085	2015	2645	1425	2035	2047.92	1.01	0	-24493	2148	2091	2063	2006	1978	2077	1992	719	610	500	1500	5	1	143708390	2960	3.86	0.86	06	0.04	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.79	N	005390	500	718 억	1450617	N	N	16	N	N
8	20230630	100201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2035	0	3	0.00	47827805	23583	9.97	2035	2050	2015	2645	1425	2035	2028.06	1.01	0	-12891	2148	2091	2063	2006	1978	2077	1992	719	610	500	1500	5	1	143708390	2924	3.82	0.85	06	0.02	533.00	2389.00	3335	20220720	-38.98	1983	20230619	2.62	2670	-23.78	20230209	1983	2.62	20230619	3335	-38.98	20220720	1983	2.62	20230619	0.79	N	005390	500	718 억	1450617	N	N	16	N	N
9	20230630	090202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2040	5	2	0.25	1189035	584	0.25	2035	2050	2035	2645	1425	2035	2036.02	1.01	0	-1	2148	2091	2063	2006	1978	2077	1992	719	610	500	1500	5	1	143708390	2932	3.83	0.85	06	0.00	533.00	2389.00	3335	20220720	-38.83	1983	20230619	2.87	2670	-23.60	20230209	1983	2.87	20230619	3335	-38.83	20220720	1983	2.87	20230619	0.79	N	005390	500	718 억	1450617	N	N	16	N	N
10	20230629	160202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2035	-85	5	-4.01	485464875	234899	47.41	2120	2120	2035	2755	1485	2120	2066.72	1.07	0	-37390	2186	2152	2086	2052	1986	2170	2070	719	635	500	1560	5	1	143708390	2924	3.82	0.85	06	0.16	533.00	2389.00	3335	20220720	-38.98	1983	20230619	2.62	2670	-23.78	20230209	1983	2.62	20230619	3335	-38.98	20220720	1983	2.62	20230619	0.79	N	005390	500	718 억	1540167	N	N	16	N	N
11	20230629	150200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2045	-75	5	-3.54	435691715	210473	42.48	2120	2120	2040	2755	1485	2120	2070.06	1.07	0	-33022	2186	2152	2086	2052	1986	2170	2070	719	635	500	1560	5	1	143708390	2939	3.84	0.86	06	0.15	533.00	2389.00	3335	20220720	-38.68	1983	20230619	3.13	2670	-23.41	20230209	1983	3.13	20230619	3335	-38.68	20220720	1983	3.13	20230619	0.79	N	005390	500	718 억	1540167	N	N	8	N	N
12	20230629	140159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2055	-65	5	-3.07	402188990	194092	39.17	2120	2120	2045	2755	1485	2120	2072.16	1.07	0	-28994	2186	2152	2086	2052	1986	2170	2070	719	635	500	1560	5	1	143708390	2953	3.86	0.86	06	0.14	533.00	2389.00	3335	20220720	-38.38	1983	20230619	3.63	2670	-23.03	20230209	1983	3.63	20230619	3335	-38.38	20220720	1983	3.63	20230619	0.79	N	005390	500	718 억	1540167	N	N	8	N	N
13	20230629	130159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2050	-70	5	-3.30	377154870	181881	36.71	2120	2120	2045	2755	1485	2120	2073.64	1.07	0	-23847	2186	2152	2086	2052	1986	2170	2070	719	635	500	1560	5	1	143708390	2946	3.85	0.86	06	0.13	533.00	2389.00	3335	20220720	-38.53	1983	20230619	3.38	2670	-23.22	20230209	1983	3.38	20230619	3335	-38.53	20220720	1983	3.38	20230619	0.79	N	005390	500	718 억	1540167	N	N	8	N	N
14	20230629	120200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2070	-50	5	-2.36	335553305	161598	32.61	2120	2120	2050	2755	1485	2120	2076.47	1.07	0	-20149	2186	2152	2086	2052	1986	2170	2070	719	635	500	1560	5	1	143708390	2975	3.88	0.87	06	0.11	533.00	2389.00	3335	20220720	-37.93	1983	20230619	4.39	2670	-22.47	20230209	1983	4.39	20230619	3335	-37.93	20220720	1983	4.39	20230619	0.79	N	005390	500	718 억	1540167	N	N	8	N	N
15	20230629	110200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2065	-55	5	-2.59	278369380	133789	27.00	2120	2120	2055	2755	1485	2120	2080.66	1.07	0	-9556	2186	2152	2086	2052	1986	2170	2070	719	635	500	1560	5	1	143708390	2968	3.87	0.86	06	0.09	533.00	2389.00	3335	20220720	-38.08	1983	20230619	4.14	2670	-22.66	20230209	1983	4.14	20230619	3335	-38.08	20220720	1983	4.14	20230619	0.79	N	005390	500	718 억	1540167	N	N	8	N	N
16	20230629	100201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2080	-40	5	-1.89	149092460	71489	14.43	2120	2120	2065	2755	1485	2120	2085.53	1.07	0	-14497	2186	2152	2086	2052	1986	2170	2070	719	635	500	1560	5	1	143708390	2989	3.90	0.87	06	0.05	533.00	2389.00	3335	20220720	-37.63	1983	20230619	4.89	2670	-22.10	20230209	1983	4.89	20230619	3335	-37.63	20220720	1983	4.89	20230619	0.79	N	005390	500	718 억	1540167	N	N	8	N	N
17	20230629	090200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2110	-10	5	-0.47	12472445	5927	1.20	2120	2120	2090	2755	1485	2120	2104.34	1.07	0	-1537	2186	2152	2086	2052	1986	2170	2070	719	635	500	1560	5	1	143708390	3032	3.96	0.88	06	0.00	533.00	2389.00	3335	20220720	-36.73	1983	20230619	6.40	2670	-20.97	20230209	1983	6.40	20230619	3335	-36.73	20220720	1983	6.40	20230619	0.79	N	005390	500	718 억	1540167	N	N	8	N	N
18	20230628	160159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2120	100	2	4.95	1014288495	487821	385.52	2035	2120	2020	2625	1415	2020	2078.91	1.00	0	90436	2050	2034	2014	1998	1978	2043	2007	719	605	500	1490	5	1	143708390	3047	3.98	0.89	06	0.34	533.00	2389.00	3335	20220720	-36.43	1983	20230619	6.91	2670	-20.60	20230209	1983	6.91	20230619	3335	-36.43	20220720	1983	6.91	20230619	0.79	N	005390	500	718 억	1439250	N	N	8	N	N
19	20230628	150200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2095	75	2	3.71	910811565	438880	346.84	2035	2105	2020	2625	1415	2020	2075.31	1.00	0	90776	2050	2034	2014	1998	1978	2043	2007	719	605	500	1490	5	1	143708390	3011	3.93	0.88	06	0.31	533.00	2389.00	3335	20220720	-37.18	1983	20230619	5.65	2670	-21.54	20230209	1983	5.65	20230619	3335	-37.18	20220720	1983	5.65	20230619	0.79	N	005390	500	718 억	1439250	N	N	15	N	N
20	20230628	140200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2100	80	2	3.96	832495210	401509	317.31	2035	2105	2020	2625	1415	2020	2073.42	1.00	0	86715	2050	2034	2014	1998	1978	2043	2007	719	605	500	1490	5	1	143708390	3018	3.94	0.88	06	0.28	533.00	2389.00	3335	20220720	-37.03	1983	20230619	5.90	2670	-21.35	20230209	1983	5.90	20230619	3335	-37.03	20220720	1983	5.90	20230619	0.79	N	005390	500	718 억	1439250	N	N	15	N	N
21	20230628	130159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2090	70	2	3.47	624139915	301931	238.61	2035	2100	2020	2625	1415	2020	2067.16	1.00	0	59682	2050	2034	2014	1998	1978	2043	2007	719	605	500	1490	5	1	143708390	3004	3.92	0.87	06	0.21	533.00	2389.00	3335	20220720	-37.33	1983	20230619	5.40	2670	-21.72	20230209	1983	5.40	20230619	3335	-37.33	20220720	1983	5.40	20230619	0.79	N	005390	500	718 억	1439250	N	N	15	N	N
22	20230628	120148	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2070	50	2	2.48	428229675	207968	164.35	2035	2080	2020	2625	1415	2020	2059.11	1.00	0	27119	2050	2034	2014	1998	1978	2043	2007	719	605	500	1490	5	1	143708390	2975	3.88	0.87	06	0.14	533.00	2389.00	3335	20220720	-37.93	1983	20230619	4.39	2670	-22.47	20230209	1983	4.39	20230619	3335	-37.93	20220720	1983	4.39	20230619	0.79	N	005390	500	718 억	1439250	N	N	15	N	N
23	20230628	110201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2065	45	2	2.23	373425335	181466	143.41	2035	2080	2020	2625	1415	2020	2057.83	1.00	0	27072	2050	2034	2014	1998	1978	2043	2007	719	605	500	1490	5	1	143708390	2968	3.87	0.86	06	0.13	533.00	2389.00	3335	20220720	-38.08	1983	20230619	4.14	2670	-22.66	20230209	1983	4.14	20230619	3335	-38.08	20220720	1983	4.14	20230619	0.79	N	005390	500	718 억	1439250	N	N	15	N	N
24	20230628	100159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2070	50	2	2.48	258992100	126139	99.69	2035	2080	2020	2625	1415	2020	2053.23	1.00	0	21115	2050	2034	2014	1998	1978	2043	2007	719	605	500	1490	5	1	143708390	2975	3.88	0.87	06	0.09	533.00	2389.00	3335	20220720	-37.93	1983	20230619	4.39	2670	-22.47	20230209	1983	4.39	20230619	3335	-37.93	20220720	1983	4.39	20230619	0.79	N	005390	500	718 억	1439250	N	N	15	N	N
25	20230628	090159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2040	20	2	0.99	24496075	12010	9.49	2035	2050	2035	2625	1415	2020	2039.64	1.00	0	2251	2050	2034	2014	1998	1978	2043	2007	719	605	500	1490	5	1	143708390	2932	3.83	0.85	06	0.01	533.00	2389.00	3335	20220720	-38.83	1983	20230619	2.87	2670	-23.60	20230209	1983	2.87	20230619	3335	-38.83	20220720	1983	2.87	20230619	0.79	N	005390	500	718 억	1439250	N	N	15	N	N
26	20230627	160200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2020	26	2	1.30	253297249	126035	125.08	1994	2030	1994	2590	1396	1994	2009.70	1.00	0	2063	2020	2006	1996	1982	1972	2002	1978	719	597	500	1470	5	1	143708390	2903	3.79	0.85	06	0.09	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.79	N	005390	500	718 억	1436483	N	N	15	N	N
27	20230627	150200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2010	16	2	0.80	222314099	110678	109.84	1994	2030	1994	2590	1396	1994	2008.66	1.00	0	2402	2020	2006	1996	1982	1972	2002	1978	719	597	500	1470	5	1	143708390	2889	3.77	0.84	06	0.08	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.79	N	005390	500	718 억	1436483	N	N	50	N	N
28	20230627	140201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2000	6	2	0.30	172066029	85593	84.94	1994	2030	1994	2590	1396	1994	2010.28	1.00	0	2472	2020	2006	1996	1982	1972	2002	1978	719	597	500	1470	5	1	143708390	2874	3.75	0.84	06	0.06	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.79	N	005390	500	718 억	1436483	N	N	50	N	N
29	20230627	130202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2015	21	2	1.05	146963219	73094	72.54	1994	2030	1994	2590	1396	1994	2010.61	1.00	0	1800	2020	2006	1996	1982	1972	2002	1978	719	597	500	1470	5	1	143708390	2896	3.78	0.84	06	0.05	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.79	N	005390	500	718 억	1436483	N	N	50	N	N
30	20230627	120202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2020	26	2	1.30	142048239	70645	70.11	1994	2030	1994	2590	1396	1994	2010.74	1.00	0	1873	2020	2006	1996	1982	1972	2002	1978	719	597	500	1470	5	1	143708390	2903	3.79	0.85	06	0.05	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.79	N	005390	500	718 억	1436483	N	N	50	N	N
31	20230627	110202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2015	21	2	1.05	135456609	67371	66.86	1994	2030	1994	2590	1396	1994	2010.61	1.00	0	1943	2020	2006	1996	1982	1972	2002	1978	719	597	500	1470	5	1	143708390	2896	3.78	0.84	06	0.05	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.79	N	005390	500	718 억	1436483	N	N	50	N	N
32	20230627	100158	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2015	21	2	1.05	64012734	31929	31.69	1994	2025	1994	2590	1396	1994	2004.85	1.00	0	1998	2020	2006	1996	1982	1972	2002	1978	719	597	500	1470	5	1	143708390	2896	3.78	0.84	06	0.02	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.79	N	005390	500	718 억	1436483	N	N	50	N	N
33	20230627	090200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1999	5	2	0.25	4089899	2051	2.04	1994	1999	1994	2590	1396	1994	1994.10	1.00	0	0	2020	2006	1996	1982	1972	2002	1978	719	597	500	1470	1	1	143708390	2873	3.75	0.84	06	0.00	533.00	2389.00	3335	20220720	-40.06	1983	20230619	0.81	2670	-25.13	20230209	1983	0.81	20230619	3335	-40.06	20220720	1983	0.81	20230619	0.79	N	005390	500	718 억	1436483	N	N	50	N	N
34	20230626	160159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1994	-3	5	-0.15	200532484	100464	58.76	2000	2010	1986	2595	1398	1997	1996.06	1.01	0	-7804	2037	2017	2005	1985	1973	2011	1979	719	598	500	1470	1	1	143708390	2866	3.74	0.83	06	0.07	533.00	2389.00	3335	20220720	-40.21	1983	20230619	0.55	2670	-25.32	20230209	1983	0.55	20230619	3335	-40.21	20220720	1983	0.55	20230619	0.80	N	005390	500	718 억	1444578	N	N	50	N	N
35	20230626	150200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1997	0	3	0.00	175023336	87674	51.28	2000	2010	1986	2595	1398	1997	1996.30	1.01	0	-7899	2037	2017	2005	1985	1973	2011	1979	719	598	500	1470	1	1	143708390	2870	3.75	0.84	06	0.06	533.00	2389.00	3335	20220720	-40.12	1983	20230619	0.71	2670	-25.21	20230209	1983	0.71	20230619	3335	-40.12	20220720	1983	0.71	20230619	0.80	N	005390	500	718 억	1444578	N	N	181	N	N
36	20230626	140200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2005	8	2	0.40	146708262	73499	42.99	2000	2010	1986	2595	1398	1997	1996.06	1.01	0	-8085	2037	2017	2005	1985	1973	2011	1979	719	598	500	1470	5	1	143708390	2881	3.76	0.84	06	0.05	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.80	N	005390	500	718 억	1444578	N	N	181	N	N
37	20230626	130200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1999	2	2	0.10	131691002	65999	38.60	2000	2000	1986	2595	1398	1997	1995.35	1.01	0	-8085	2037	2017	2005	1985	1973	2011	1979	719	598	500	1470	1	1	143708390	2873	3.75	0.84	06	0.05	533.00	2389.00	3335	20220720	-40.06	1983	20230619	0.81	2670	-25.13	20230209	1983	0.81	20230619	3335	-40.06	20220720	1983	0.81	20230619	0.80	N	005390	500	718 억	1444578	N	N	181	N	N
38	20230626	120159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1995	-2	5	-0.10	88317451	44276	25.90	2000	2000	1986	2595	1398	1997	1994.70	1.01	0	-7482	2037	2017	2005	1985	1973	2011	1979	719	598	500	1470	1	1	143708390	2867	3.74	0.84	06	0.03	533.00	2389.00	3335	20220720	-40.18	1983	20230619	0.61	2670	-25.28	20230209	1983	0.61	20230619	3335	-40.18	20220720	1983	0.61	20230619	0.80	N	005390	500	718 억	1444578	N	N	181	N	N
39	20230626	110159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1996	-1	5	-0.05	53983134	27064	15.83	2000	2000	1986	2595	1398	1997	1994.65	1.01	0	-7108	2037	2017	2005	1985	1973	2011	1979	719	598	500	1470	1	1	143708390	2868	3.74	0.84	06	0.02	533.00	2389.00	3335	20220720	-40.15	1983	20230619	0.66	2670	-25.24	20230209	1983	0.66	20230619	3335	-40.15	20220720	1983	0.66	20230619	0.80	N	005390	500	718 억	1444578	N	N	181	N	N
40	20230626	100159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1995	-2	5	-0.10	45834913	22982	13.44	2000	2000	1986	2595	1398	1997	1994.38	1.01	0	-7103	2037	2017	2005	1985	1973	2011	1979	719	598	500	1470	1	1	143708390	2867	3.74	0.84	06	0.02	533.00	2389.00	3335	20220720	-40.18	1983	20230619	0.61	2670	-25.28	20230209	1983	0.61	20230619	3335	-40.18	20220720	1983	0.61	20230619	0.80	N	005390	500	718 억	1444578	N	N	181	N	N
41	20230626	090159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1994	-3	5	-0.15	6263665	3135	1.83	2000	2000	1994	2595	1398	1997	1997.98	1.01	0	-1590	2037	2017	2005	1985	1973	2011	1979	719	598	500	1470	1	1	143708390	2866	3.74	0.83	06	0.00	533.00	2389.00	3335	20220720	-40.21	1983	20230619	0.55	2670	-25.32	20230209	1983	0.55	20230619	3335	-40.21	20220720	1983	0.55	20230619	0.80	N	005390	500	718 억	1444578	N	N	181	N	N
42	20230623	151518	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2000	-15	5	-0.74	323956102	161744	191.77	2010	2025	1993	2615	1415	2015	2002.89	1.01	0	-12725	2038	2026	2018	2006	1998	2022	2002	719	600	500	1490	5	1	143708390	2874	3.75	0.84	06	0.11	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.80	N	005390	500	718 억	1457475	N	N	61	N	N
43	20230623	140145	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	1999	-16	5	-0.79	301180016	150356	178.27	2010	2025	1993	2615	1415	2015	2003.11	1.01	0	-10307	2038	2026	2018	2006	1998	2022	2002	719	600	500	1490	1	1	143708390	2873	3.75	0.84	06	0.10	533.00	2389.00	3335	20220720	-40.06	1983	20230619	0.81	2670	-25.13	20230209	1983	0.81	20230619	3335	-40.06	20220720	1983	0.81	20230619	0.80	N	005390	500	718 억	1457475	N	N	61	N	N
44	20230622	160701	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2015	-15	5	-0.74	170004710	84343	72.84	2030	2030	2010	2635	1425	2030	2015.63	1.02	0	-6427	2093	2061	2043	2011	1993	2052	2002	719	605	500	1500	5	1	143708390	2896	3.78	0.84	06	0.06	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1464039	N	N	61	N	N
45	20230622	150549	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2020	-10	5	-0.49	160090670	79429	68.60	2030	2030	2010	2635	1425	2030	2015.52	1.02	0	-5881	2093	2061	2043	2011	1993	2052	2002	719	605	500	1500	5	1	143708390	2903	3.79	0.85	06	0.06	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1464039	N	N	2164	N	N
46	20230622	140914	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2015	-15	5	-0.74	144464540	71675	61.90	2030	2030	2010	2635	1425	2030	2015.55	1.02	0	-3412	2093	2061	2043	2011	1993	2052	2002	719	605	500	1500	5	1	143708390	2896	3.78	0.84	06	0.05	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1464039	N	N	2164	N	N
47	20230622	130526	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2015	-15	5	-0.74	112892850	55976	48.34	2030	2030	2010	2635	1425	2030	2016.80	1.02	0	-1479	2093	2061	2043	2011	1993	2052	2002	719	605	500	1500	5	1	143708390	2896	3.78	0.84	06	0.04	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1464039	N	N	2164	N	N
48	20230622	120426	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2015	-15	5	-0.74	97473420	48326	41.74	2030	2030	2010	2635	1425	2030	2016.99	1.02	0	3404	2093	2061	2043	2011	1993	2052	2002	719	605	500	1500	5	1	143708390	2896	3.78	0.84	06	0.03	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1464039	N	N	2164	N	N
49	20230622	110704	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2020	-10	5	-0.49	72882685	36134	31.21	2030	2030	2010	2635	1425	2030	2017.00	1.02	0	3652	2093	2061	2043	2011	1993	2052	2002	719	605	500	1500	5	1	143708390	2903	3.79	0.85	06	0.03	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1464039	N	N	2164	N	N
50	20230622	100232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2030	0	3	0.00	48774475	24200	20.90	2030	2030	2010	2635	1425	2030	2015.46	1.02	0	1399	2093	2061	2043	2011	1993	2052	2002	719	605	500	1500	5	1	143708390	2917	3.81	0.85	06	0.02	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.78	N	005390	500	718 억	1464039	N	N	2164	N	N
51	20230622	090331	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2020	-10	5	-0.49	6802720	3377	2.92	2030	2030	2010	2635	1425	2030	2014.33	1.02	0	-1509	2093	2061	2043	2011	1993	2052	2002	719	605	500	1500	5	1	143708390	2903	3.79	0.85	06	0.00	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1464039	N	N	2164	N	N
52	20230621	160910	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2030	-20	5	-0.98	236158765	115786	58.64	2070	2075	2025	2665	1435	2050	2039.60	1.05	0	-32263	2100	2075	2045	2020	1990	2087	2032	719	615	500	1510	5	1	143708390	2917	3.81	0.85	06	0.08	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.79	N	005390	500	718 억	1507005	N	N	2164	N	N
53	20230621	150943	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2030	-20	5	-0.98	215645355	105681	53.52	2070	2075	2025	2665	1435	2050	2040.52	1.05	0	-32082	2100	2075	2045	2020	1990	2087	2032	719	615	500	1510	5	1	143708390	2917	3.81	0.85	06	0.07	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.79	N	005390	500	718 억	1507005	N	N	66	N	N
54	20230621	140639	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2035	-15	5	-0.73	166668865	81619	41.33	2070	2075	2025	2665	1435	2050	2042.02	1.05	0	-23065	2100	2075	2045	2020	1990	2087	2032	719	615	500	1510	5	1	143708390	2924	3.82	0.85	06	0.06	533.00	2389.00	3335	20220720	-38.98	1983	20230619	2.62	2670	-23.78	20230209	1983	2.62	20230619	3335	-38.98	20220720	1983	2.62	20230619	0.79	N	005390	500	718 억	1507005	N	N	66	N	N
55	20230621	131001	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2035	-15	5	-0.73	159703095	78196	39.60	2070	2075	2025	2665	1435	2050	2042.33	1.05	0	-23052	2100	2075	2045	2020	1990	2087	2032	719	615	500	1510	5	1	143708390	2924	3.82	0.85	06	0.05	533.00	2389.00	3335	20220720	-38.98	1983	20230619	2.62	2670	-23.78	20230209	1983	2.62	20230619	3335	-38.98	20220720	1983	2.62	20230619	0.79	N	005390	500	718 억	1507005	N	N	66	N	N
56	20230621	120650	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2040	-10	5	-0.49	131594755	64360	32.59	2070	2075	2025	2665	1435	2050	2044.65	1.05	0	-16216	2100	2075	2045	2020	1990	2087	2032	719	615	500	1510	5	1	143708390	2932	3.83	0.85	06	0.04	533.00	2389.00	3335	20220720	-38.83	1983	20230619	2.87	2670	-23.60	20230209	1983	2.87	20230619	3335	-38.83	20220720	1983	2.87	20230619	0.79	N	005390	500	718 억	1507005	N	N	66	N	N
57	20230621	110222	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2030	-20	5	-0.98	126482040	61849	31.32	2070	2075	2025	2665	1435	2050	2045.00	1.05	0	-16215	2100	2075	2045	2020	1990	2087	2032	719	615	500	1510	5	1	143708390	2917	3.81	0.85	06	0.04	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.79	N	005390	500	718 억	1507005	N	N	66	N	N
58	20230621	100858	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2045	-5	5	-0.24	81899190	39906	20.21	2070	2075	2035	2665	1435	2050	2052.31	1.05	0	-17413	2100	2075	2045	2020	1990	2087	2032	719	615	500	1510	5	1	143708390	2939	3.84	0.86	06	0.03	533.00	2389.00	3335	20220720	-38.68	1983	20230619	3.13	2670	-23.41	20230209	1983	3.13	20230619	3335	-38.68	20220720	1983	3.13	20230619	0.79	N	005390	500	718 억	1507005	N	N	66	N	N
59	20230621	090920	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2065	15	2	0.73	22687465	11012	5.58	2070	2075	2050	2665	1435	2050	2060.40	1.05	0	-4424	2100	2075	2045	2020	1990	2087	2032	719	615	500	1510	5	1	143708390	2968	3.87	0.86	06	0.01	533.00	2389.00	3335	20220720	-38.08	1983	20230619	4.14	2670	-22.66	20230209	1983	4.14	20230619	3335	-38.08	20220720	1983	4.14	20230619	0.79	N	005390	500	718 억	1507005	N	N	66	N	N
60	20230620	160200	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2050	40	2	1.99	402140530	195906	120.75	2015	2070	2015	2610	1410	2010	2052.72	1.02	0	42423	2061	2035	2009	1983	1957	2048	1996	719	600	500	1480	5	1	143708390	2946	3.85	0.86	06	0.14	533.00	2389.00	3335	20220720	-38.53	1983	20230619	3.38	2670	-23.22	20230209	1983	3.38	20230619	3335	-38.53	20220720	1983	3.38	20230619	0.77	N	005390	500	718 억	1464582	N	N	66	N	N
61	20230620	150707	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2045	35	2	1.74	388100030	189054	116.53	2015	2070	2015	2610	1410	2010	2052.85	1.02	0	42288	2061	2035	2009	1983	1957	2048	1996	719	600	500	1480	5	1	143708390	2939	3.84	0.86	06	0.13	533.00	2389.00	3335	20220720	-38.68	1983	20230619	3.13	2670	-23.41	20230209	1983	3.13	20230619	3335	-38.68	20220720	1983	3.13	20230619	0.77	N	005390	500	718 억	1464582	N	N	89	N	N
62	20230620	140150	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2060	50	2	2.49	360387000	175549	108.20	2015	2070	2015	2610	1410	2010	2052.91	1.02	0	43548	2061	2035	2009	1983	1957	2048	1996	719	600	500	1480	5	1	143708390	2960	3.86	0.86	06	0.12	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.77	N	005390	500	718 억	1464582	N	N	89	N	N
63	20230620	130136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2055	45	2	2.24	339172485	165255	101.86	2015	2070	2015	2610	1410	2010	2052.42	1.02	0	45294	2061	2035	2009	1983	1957	2048	1996	719	600	500	1480	5	1	143708390	2953	3.86	0.86	06	0.11	533.00	2389.00	3335	20220720	-38.38	1983	20230619	3.63	2670	-23.03	20230209	1983	3.63	20230619	3335	-38.38	20220720	1983	3.63	20230619	0.77	N	005390	500	718 억	1464582	N	N	89	N	N
64	20230620	120149	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2060	50	2	2.49	316484490	154228	95.06	2015	2070	2015	2610	1410	2010	2052.06	1.02	0	46423	2061	2035	2009	1983	1957	2048	1996	719	600	500	1480	5	1	143708390	2960	3.86	0.86	06	0.11	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.77	N	005390	500	718 억	1464582	N	N	89	N	N
65	20230620	110943	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2055	45	2	2.24	291154665	141926	87.48	2015	2070	2015	2610	1410	2010	2051.45	1.02	0	46424	2061	2035	2009	1983	1957	2048	1996	719	600	500	1480	5	1	143708390	2953	3.86	0.86	06	0.10	533.00	2389.00	3335	20220720	-38.38	1983	20230619	3.63	2670	-23.03	20230209	1983	3.63	20230619	3335	-38.38	20220720	1983	3.63	20230619	0.77	N	005390	500	718 억	1464582	N	N	89	N	N
66	20230620	100348	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2070	60	2	2.99	202291895	98833	60.92	2015	2070	2015	2610	1410	2010	2046.81	1.02	0	33679	2061	2035	2009	1983	1957	2048	1996	719	600	500	1480	5	1	143708390	2975	3.88	0.87	06	0.07	533.00	2389.00	3335	20220720	-37.93	1983	20230619	4.39	2670	-22.47	20230209	1983	4.39	20230619	3335	-37.93	20220720	1983	4.39	20230619	0.77	N	005390	500	718 억	1464582	N	N	89	N	N
67	20230620	090224	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2025	15	2	0.75	4582855	2269	1.40	2015	2025	2015	2610	1410	2010	2019.77	1.02	0	148	2061	2035	2009	1983	1957	2048	1996	719	600	500	1480	5	1	143708390	2910	3.80	0.85	06	0.00	533.00	2389.00	3335	20220720	-39.28	1983	20230619	2.12	2670	-24.16	20230209	1983	2.12	20230619	3335	-39.28	20220720	1983	2.12	20230619	0.77	N	005390	500	718 억	1464582	N	N	89	N	N
68	20230619	160337	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2010	10	2	0.50	324765261	161908	35.05	1999	2035	1983	2600	1400	2000	2005.86	1.03	0	-6760	2047	2023	2006	1982	1965	2015	1974	719	600	500	1480	5	1	143708390	2889	3.77	0.84	06	0.11	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.77	N	005390	500	718 억	1476723	N	N	89	N	N
69	20230619	150559	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2015	15	2	0.75	314846586	156975	33.99	1999	2035	1983	2600	1400	2000	2005.71	1.03	0	-6271	2047	2023	2006	1982	1965	2015	1974	719	600	500	1480	5	1	143708390	2896	3.78	0.84	06	0.11	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.77	N	005390	500	718 억	1476723	N	N	455	N	N
70	20230619	140736	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2020	20	2	1.00	304971386	152060	32.92	1999	2035	1983	2600	1400	2000	2005.60	1.03	0	-7235	2047	2023	2006	1982	1965	2015	1974	719	600	500	1480	5	1	143708390	2903	3.79	0.85	06	0.11	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.77	N	005390	500	718 억	1476723	N	N	455	N	N
71	20230619	130212	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2005	5	2	0.25	287213986	143244	31.01	1999	2035	1983	2600	1400	2000	2005.07	1.03	0	-6971	2047	2023	2006	1982	1965	2015	1974	719	600	500	1480	5	1	143708390	2881	3.76	0.84	06	0.10	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.77	N	005390	500	718 억	1476723	N	N	455	N	N
72	20230619	120911	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2015	15	2	0.75	270798191	135067	29.24	1999	2035	1983	2600	1400	2000	2004.92	1.03	0	-7009	2047	2023	2006	1982	1965	2015	1974	719	600	500	1480	5	1	143708390	2896	3.78	0.84	06	0.09	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.77	N	005390	500	718 억	1476723	N	N	455	N	N
73	20230619	110626	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2025	25	2	1.25	220260991	110030	23.82	1999	2030	1983	2600	1400	2000	2001.83	1.03	0	-8402	2047	2023	2006	1982	1965	2015	1974	719	600	500	1480	5	1	143708390	2910	3.80	0.85	06	0.08	533.00	2389.00	3335	20220720	-39.28	1983	20230619	2.12	2670	-24.16	20230209	1983	2.12	20230619	3335	-39.28	20220720	1983	2.12	20230619	0.77	N	005390	500	718 억	1476723	N	N	455	N	N
74	20230619	100326	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2010	10	2	0.50	149450291	74909	16.22	1999	2015	1983	2600	1400	2000	1995.09	1.03	0	-3395	2047	2023	2006	1982	1965	2015	1974	719	600	500	1480	5	1	143708390	2889	3.77	0.84	06	0.05	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.77	N	005390	500	718 억	1476723	N	N	455	N	N
75	20230619	090402	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2000	0	3	0.00	11286091	5650	1.22	1999	2000	1995	2600	1400	2000	1997.53	1.03	0	-3306	2047	2023	2006	1982	1965	2015	1974	719	600	500	1480	5	1	143708390	2874	3.75	0.84	06	0.00	533.00	2389.00	3335	20220720	-40.03	1989	20230616	0.55	2670	-25.09	20230209	1989	0.55	20230616	3335	-40.03	20220720	1989	0.55	20230616	0.77	N	005390	500	718 억	1476723	N	N	455	N	N
76	20230616	160338	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2000	-5	5	-0.25	921473419	460293	160.20	2010	2030	1989	2605	1405	2005	2001.93	1.05	0	-30862	2068	2036	2018	1986	1968	2027	1977	719	600	500	1480	5	1	143708390	2874	3.75	0.84	06	0.32	533.00	2389.00	3335	20220720	-40.03	1989	20230616	0.55	2670	-25.09	20230209	1989	0.55	20230616	3335	-40.03	20220720	1989	0.55	20230616	0.78	N	005390	500	718 억	1505982	N	N	455	N	N
77	20230616	150451	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	1996	-9	5	-0.45	875284294	437181	152.15	2010	2030	1989	2605	1405	2005	2002.11	1.05	0	-29394	2068	2036	2018	1986	1968	2027	1977	719	600	500	1480	1	1	143708390	2868	3.74	0.84	06	0.30	533.00	2389.00	3335	20220720	-40.15	1989	20230616	0.35	2670	-25.24	20230209	1989	0.35	20230616	3335	-40.15	20220720	1989	0.35	20230616	0.78	N	005390	500	718 억	1505982	N	N	77	N	N
78	20230616	140117	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	1999	-6	5	-0.30	822582868	410772	142.96	2010	2030	1989	2605	1405	2005	2002.53	1.05	0	-24235	2068	2036	2018	1986	1968	2027	1977	719	600	500	1480	1	1	143708390	2873	3.75	0.84	06	0.29	533.00	2389.00	3335	20220720	-40.06	1989	20230616	0.50	2670	-25.13	20230209	1989	0.50	20230616	3335	-40.06	20220720	1989	0.50	20230616	0.78	N	005390	500	718 억	1505982	N	N	77	N	N
79	20230616	130149	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2010	5	2	0.25	674536683	336674	117.17	2010	2030	1989	2605	1405	2005	2003.53	1.05	0	-22635	2068	2036	2018	1986	1968	2027	1977	719	600	500	1480	5	1	143708390	2889	3.77	0.84	06	0.23	533.00	2389.00	3335	20220720	-39.73	1989	20230616	1.06	2670	-24.72	20230209	1989	1.06	20230616	3335	-39.73	20220720	1989	1.06	20230616	0.78	N	005390	500	718 억	1505982	N	N	77	N	N
80	20230616	120649	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2005	0	3	0.00	579401363	289247	100.67	2010	2030	1989	2605	1405	2005	2003.14	1.05	0	-16988	2068	2036	2018	1986	1968	2027	1977	719	600	500	1480	5	1	143708390	2881	3.76	0.84	06	0.20	533.00	2389.00	3335	20220720	-39.88	1989	20230616	0.80	2670	-24.91	20230209	1989	0.80	20230616	3335	-39.88	20220720	1989	0.80	20230616	0.78	N	005390	500	718 억	1505982	N	N	77	N	N
81	20230616	110951	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2015	10	2	0.50	547601958	273415	95.16	2010	2030	1989	2605	1405	2005	2002.82	1.05	0	-11035	2068	2036	2018	1986	1968	2027	1977	719	600	500	1480	5	1	143708390	2896	3.78	0.84	06	0.19	533.00	2389.00	3335	20220720	-39.58	1989	20230616	1.31	2670	-24.53	20230209	1989	1.31	20230616	3335	-39.58	20220720	1989	1.31	20230616	0.78	N	005390	500	718 억	1505982	N	N	77	N	N
82	20230616	101029	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2015	10	2	0.50	93075035	46134	16.06	2010	2030	2005	2605	1405	2005	2017.49	1.05	0	-1360	2068	2036	2018	1986	1968	2027	1977	719	600	500	1480	5	1	143708390	2896	3.78	0.84	06	0.03	533.00	2389.00	3335	20220720	-39.58	2000	20230615	0.75	2670	-24.53	20230209	2000	0.75	20230615	3335	-39.58	20220720	2000	0.75	20230615	0.78	N	005390	500	718 억	1505982	N	N	77	N	N
83	20230616	090426	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2020	15	2	0.75	11868990	5903	2.05	2010	2020	2005	2605	1405	2005	2010.67	1.05	0	273	2068	2036	2018	1986	1968	2027	1977	719	600	500	1480	5	1	143708390	2903	3.79	0.85	06	0.00	533.00	2389.00	3335	20220720	-39.43	2000	20230615	1.00	2670	-24.34	20230209	2000	1.00	20230615	3335	-39.43	20220720	2000	1.00	20230615	0.78	N	005390	500	718 억	1505982	N	N	77	N	N
84	20230615	151018	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2010	-50	5	-2.43	549185735	272088	95.73	2045	2050	2000	2675	1445	2060	2018.41	1.08	0	-40917	2103	2081	2053	2031	2003	2085	2035	719	615	500	1520	5	1	143708390	2889	3.77	0.84	06	0.19	533.00	2389.00	3335	20220720	-39.73	2000	20230615	0.50	2670	-24.72	20230209	2000	0.50	20230615	3335	-39.73	20220720	2000	0.50	20230615	0.78	N	005390	500	718 억	1545346	N	N	105	N	N
85	20230615	140939	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2025	-35	5	-1.70	474740120	235065	82.70	2045	2050	2000	2675	1445	2060	2019.61	1.08	0	-39057	2103	2081	2053	2031	2003	2085	2035	719	615	500	1520	5	1	143708390	2910	3.80	0.85	06	0.16	533.00	2389.00	3335	20220720	-39.28	2000	20230615	1.25	2670	-24.16	20230209	2000	1.25	20230615	3335	-39.28	20220720	2000	1.25	20230615	0.78	N	005390	500	718 억	1545346	N	N	105	N	N
86	20230615	130427	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2030	-30	5	-1.46	447020330	221377	77.89	2045	2050	2000	2675	1445	2060	2019.27	1.08	0	-31828	2103	2081	2053	2031	2003	2085	2035	719	615	500	1520	5	1	143708390	2917	3.81	0.85	06	0.15	533.00	2389.00	3335	20220720	-39.13	2000	20230615	1.50	2670	-23.97	20230209	2000	1.50	20230615	3335	-39.13	20220720	2000	1.50	20230615	0.78	N	005390	500	718 억	1545346	N	N	105	N	N
87	20230615	120503	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2025	-35	5	-1.70	430465670	213194	75.01	2045	2050	2000	2675	1445	2060	2019.13	1.08	0	-28704	2103	2081	2053	2031	2003	2085	2035	719	615	500	1520	5	1	143708390	2910	3.80	0.85	06	0.15	533.00	2389.00	3335	20220720	-39.28	2000	20230615	1.25	2670	-24.16	20230209	2000	1.25	20230615	3335	-39.28	20220720	2000	1.25	20230615	0.78	N	005390	500	718 억	1545346	N	N	105	N	N
88	20230615	110345	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	2015	-45	5	-2.18	379088480	187636	66.02	2045	2050	2000	2675	1445	2060	2020.34	1.08	0	-20676	2103	2081	2053	2031	2003	2085	2035	719	615	500	1520	5	1	143708390	2896	3.78	0.84	06	0.13	533.00	2389.00	3335	20220720	-39.58	2000	20230615	0.75	2670	-24.53	20230209	2000	0.75	20230615	3335	-39.58	20220720	2000	0.75	20230615	0.78	N	005390	500	718 억	1545346	N	N	105	N	N
89	20230611	184810	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	2055	-5	5	-0.24	249024650	120703	197.05	2070	2080	2050	2675	1445	2060	2063.18	1.12	-9208	-11611	2093	2076	2068	2051	2043	2072	2047	719	615	500	1520	5	1	143708390	2953	3.86	0.86	06	0.08	533.00	2389.00	3335	20220720	-38.38	2005	20230327	2.49	2670	-23.03	20230209	2005	2.49	20230327	3335	-38.38	20220720	2005	2.49	20230327	0.77	N	005390	500	718 억	1604588	N	N	27	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History