KissMeData/069640/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160554	57	100.00	KOSPI	유통업	N	N	N	N	N	2730	-120	5	-4.21	188299980	68751	140.04	2850	2850	2670	3705	1995	2850	2738.87	0.47	0	10242	3090	2970	2905	2785	2720	2937	2752	151	855	500	1930	5	1	30106502	822	-1.56	1.44	12	0.23	-1753.00	1895.00	4350	20220715	-37.24	2360	20230503	15.68	4170	-34.53	20230517	2360	15.68	20230503	4350	-37.24	20220715	2360	15.68	20230503	0.00	N	069640	500	150 억	141808	N	N	1	N	N
3	20230630	150557	57	100.00	KOSPI	유통업	N	N	N	N	N	2755	-95	5	-3.33	166195370	60671	123.58	2850	2850	2670	3705	1995	2850	2739.29	0.47	0	12701	3090	2970	2905	2785	2720	2937	2752	151	855	500	1930	5	1	30106502	829	-1.57	1.45	12	0.20	-1753.00	1895.00	4350	20220715	-36.67	2360	20230503	16.74	4170	-33.93	20230517	2360	16.74	20230503	4350	-36.67	20220715	2360	16.74	20230503	0.00	N	069640	500	150 억	141808	N	N	1	N	N
4	20230630	140555	57	100.00	KOSPI	유통업	N	N	N	N	N	2765	-85	5	-2.98	143924090	52541	107.02	2850	2850	2670	3705	1995	2850	2739.27	0.47	0	13623	3090	2970	2905	2785	2720	2937	2752	151	855	500	1930	5	1	30106502	832	-1.58	1.46	12	0.17	-1753.00	1895.00	4350	20220715	-36.44	2360	20230503	17.16	4170	-33.69	20230517	2360	17.16	20230503	4350	-36.44	20220715	2360	17.16	20230503	0.00	N	069640	500	150 억	141808	N	N	1	N	N
5	20230630	130556	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	-50	5	-1.75	136666635	49920	101.68	2850	2850	2670	3705	1995	2850	2737.71	0.47	0	11925	3090	2970	2905	2785	2720	2937	2752	151	855	500	1930	5	1	30106502	843	-1.60	1.48	12	0.17	-1753.00	1895.00	4350	20220715	-35.63	2360	20230503	18.64	4170	-32.85	20230517	2360	18.64	20230503	4350	-35.63	20220715	2360	18.64	20230503	0.00	N	069640	500	150 억	141808	N	N	1	N	N
6	20230630	120552	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	-50	5	-1.75	134709255	49220	100.26	2850	2850	2670	3705	1995	2850	2736.88	0.47	0	11921	3090	2970	2905	2785	2720	2937	2752	151	855	500	1930	5	1	30106502	843	-1.60	1.48	12	0.16	-1753.00	1895.00	4350	20220715	-35.63	2360	20230503	18.64	4170	-32.85	20230517	2360	18.64	20230503	4350	-35.63	20220715	2360	18.64	20230503	0.00	N	069640	500	150 억	141808	N	N	1	N	N
7	20230630	110555	57	100.00	KOSPI	유통업	N	N	N	N	N	2775	-75	5	-2.63	131855970	48196	98.17	2850	2850	2670	3705	1995	2850	2735.83	0.47	0	11981	3090	2970	2905	2785	2720	2937	2752	151	855	500	1930	5	1	30106502	835	-1.58	1.46	12	0.16	-1753.00	1895.00	4350	20220715	-36.21	2360	20230503	17.58	4170	-33.45	20230517	2360	17.58	20230503	4350	-36.21	20220715	2360	17.58	20230503	0.00	N	069640	500	150 억	141808	N	N	1	N	N
8	20230630	100555	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-70	5	-2.46	115610815	42313	86.19	2850	2850	2670	3705	1995	2850	2732.28	0.47	0	11951	3090	2970	2905	2785	2720	2937	2752	151	855	500	1930	5	1	30106502	837	-1.59	1.47	12	0.14	-1753.00	1895.00	4350	20220715	-36.09	2360	20230503	17.80	4170	-33.33	20230517	2360	17.80	20230503	4350	-36.09	20220715	2360	17.80	20230503	0.00	N	069640	500	150 억	141808	N	N	1	N	N
9	20230630	090556	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	0	3	0.00	1949400	684	1.39	2850	2850	2850	3705	1995	2850	2850.00	0.47	0	-17	3090	2970	2905	2785	2720	2937	2752	151	855	500	1930	5	1	30106502	858	-1.63	1.50	12	0.00	-1753.00	1895.00	4350	20220715	-34.48	2360	20230503	20.76	4170	-31.65	20230517	2360	20.76	20230503	4350	-34.48	20220715	2360	20.76	20230503	0.00	N	069640	500	150 억	141808	N	N	1	N	N
10	20230629	160555	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-140	5	-4.68	140256395	48644	144.71	3025	3025	2840	3885	2095	2990	2883.32	0.49	0	-4376	3070	3030	2995	2955	2920	3012	2937	151	895	500	2030	5	1	30106502	858	-1.63	1.50	12	0.16	-1753.00	1895.00	4350	20220715	-34.48	2360	20230503	20.76	4170	-31.65	20230517	2360	20.76	20230503	4350	-34.48	20220715	2360	20.76	20230503	0.00	N	069640	500	150 억	147683	N	N	1	N	N
11	20230629	150552	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-140	5	-4.68	125426040	43444	129.24	3025	3025	2840	3885	2095	2990	2887.07	0.49	0	-3614	3070	3030	2995	2955	2920	3012	2937	151	895	500	2030	5	1	30106502	858	-1.63	1.50	12	0.14	-1753.00	1895.00	4350	20220715	-34.48	2360	20230503	20.76	4170	-31.65	20230517	2360	20.76	20230503	4350	-34.48	20220715	2360	20.76	20230503	0.00	N	069640	500	150 억	147683	N	N	0	N	N
12	20230629	140551	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	-130	5	-4.35	97079160	33556	99.83	3025	3025	2840	3885	2095	2990	2893.05	0.49	0	739	3070	3030	2995	2955	2920	3012	2937	151	895	500	2030	5	1	30106502	861	-1.63	1.51	12	0.11	-1753.00	1895.00	4350	20220715	-34.25	2360	20230503	21.19	4170	-31.41	20230517	2360	21.19	20230503	4350	-34.25	20220715	2360	21.19	20230503	0.00	N	069640	500	150 억	147683	N	N	0	N	N
13	20230629	130552	57	100.00	KOSPI	유통업	N	N	N	N	N	2905	-85	5	-2.84	84516785	29187	86.83	3025	3025	2840	3885	2095	2990	2895.70	0.49	0	801	3070	3030	2995	2955	2920	3012	2937	151	895	500	2030	5	1	30106502	875	-1.66	1.53	12	0.10	-1753.00	1895.00	4350	20220715	-33.22	2360	20230503	23.09	4170	-30.34	20230517	2360	23.09	20230503	4350	-33.22	20220715	2360	23.09	20230503	0.00	N	069640	500	150 억	147683	N	N	0	N	N
14	20230629	120553	57	100.00	KOSPI	유통업	N	N	N	N	N	2880	-110	5	-3.68	51677630	17727	52.74	3025	3025	2875	3885	2095	2990	2915.19	0.49	0	-719	3070	3030	2995	2955	2920	3012	2937	151	895	500	2030	5	1	30106502	867	-1.64	1.52	12	0.06	-1753.00	1895.00	4350	20220715	-33.79	2360	20230503	22.03	4170	-30.94	20230517	2360	22.03	20230503	4350	-33.79	20220715	2360	22.03	20230503	0.00	N	069640	500	150 억	147683	N	N	0	N	N
15	20230629	110553	57	100.00	KOSPI	유통업	N	N	N	N	N	2945	-45	5	-1.51	15997825	5405	16.08	3025	3025	2925	3885	2095	2990	2959.82	0.49	0	-2123	3070	3030	2995	2955	2920	3012	2937	151	895	500	2030	5	1	30106502	887	-1.68	1.55	12	0.02	-1753.00	1895.00	4350	20220715	-32.30	2360	20230503	24.79	4170	-29.38	20230517	2360	24.79	20230503	4350	-32.30	20220715	2360	24.79	20230503	0.00	N	069640	500	150 억	147683	N	N	0	N	N
16	20230629	100554	57	100.00	KOSPI	유통업	N	N	N	N	N	2955	-35	5	-1.17	11955090	4029	11.99	3025	3025	2925	3885	2095	2990	2967.26	0.49	0	-1528	3070	3030	2995	2955	2920	3012	2937	151	895	500	2030	5	1	30106502	890	-1.69	1.56	12	0.01	-1753.00	1895.00	4350	20220715	-32.07	2360	20230503	25.21	4170	-29.14	20230517	2360	25.21	20230503	4350	-32.07	20220715	2360	25.21	20230503	0.00	N	069640	500	150 억	147683	N	N	0	N	N
17	20230629	090543	57	100.00	KOSPI	유통업	N	N	N	N	N	2960	-30	5	-1.00	3560065	1190	3.54	3025	3025	2960	3885	2095	2990	2991.65	0.49	0	-853	3070	3030	2995	2955	2920	3012	2937	151	895	500	2030	5	1	30106502	891	-1.69	1.56	12	0.00	-1753.00	1895.00	4350	20220715	-31.95	2360	20230503	25.42	4170	-29.02	20230517	2360	25.42	20230503	4350	-31.95	20220715	2360	25.42	20230503	0.00	N	069640	500	150 억	147683	N	N	0	N	N
18	20230628	160546	57	100.00	KOSPI	유통업	N	N	N	N	N	2990	20	2	0.67	100374600	33614	98.08	2995	3035	2960	3860	2080	2970	2986.10	0.49	0	2765	3130	3050	2980	2900	2830	3015	2865	151	890	500	2010	5	1	30106502	900	-1.71	1.58	12	0.11	-1753.00	1895.00	4350	20220715	-31.26	2360	20230503	26.69	4170	-28.30	20230517	2360	26.69	20230503	4350	-31.26	20220715	2360	26.69	20230503	0.00	N	069640	500	150 억	146728	N	N	1	N	N
19	20230628	150551	57	100.00	KOSPI	유통업	N	N	N	N	N	2980	10	2	0.34	74480120	24918	72.71	2995	3035	2960	3860	2080	2970	2989.01	0.49	0	2350	3130	3050	2980	2900	2830	3015	2865	151	890	500	2010	5	1	30106502	897	-1.70	1.57	12	0.08	-1753.00	1895.00	4350	20220715	-31.49	2360	20230503	26.27	4170	-28.54	20230517	2360	26.27	20230503	4350	-31.49	20220715	2360	26.27	20230503	0.00	N	069640	500	150 억	146728	N	N	1	N	N
20	20230628	140547	57	100.00	KOSPI	유통업	N	N	N	N	N	2970	0	3	0.00	71859680	24036	70.14	2995	3035	2960	3860	2080	2970	2989.67	0.49	0	2430	3130	3050	2980	2900	2830	3015	2865	151	890	500	2010	5	1	30106502	894	-1.69	1.57	12	0.08	-1753.00	1895.00	4350	20220715	-31.72	2360	20230503	25.85	4170	-28.78	20230517	2360	25.85	20230503	4350	-31.72	20220715	2360	25.85	20230503	0.00	N	069640	500	150 억	146728	N	N	1	N	N
21	20230628	130549	57	100.00	KOSPI	유통업	N	N	N	N	N	3000	30	2	1.01	39418205	13129	38.31	2995	3035	2970	3860	2080	2970	3002.38	0.49	0	1633	3130	3050	2980	2900	2830	3015	2865	151	890	500	2010	5	1	30106502	903	-1.71	1.58	12	0.04	-1753.00	1895.00	4350	20220715	-31.03	2360	20230503	27.12	4170	-28.06	20230517	2360	27.12	20230503	4350	-31.03	20220715	2360	27.12	20230503	0.00	N	069640	500	150 억	146728	N	N	1	N	N
22	20230628	120536	57	100.00	KOSPI	유통업	N	N	N	N	N	3000	30	2	1.01	37851360	12605	36.78	2995	3035	2970	3860	2080	2970	3002.88	0.49	0	1633	3130	3050	2980	2900	2830	3015	2865	151	890	500	2010	5	1	30106502	903	-1.71	1.58	12	0.04	-1753.00	1895.00	4350	20220715	-31.03	2360	20230503	27.12	4170	-28.06	20230517	2360	27.12	20230503	4350	-31.03	20220715	2360	27.12	20230503	0.00	N	069640	500	150 억	146728	N	N	1	N	N
23	20230628	110553	57	100.00	KOSPI	유통업	N	N	N	N	N	3005	35	2	1.18	35787345	11917	34.77	2995	3035	2970	3860	2080	2970	3003.05	0.49	0	1498	3130	3050	2980	2900	2830	3015	2865	151	890	500	2010	5	1	30106502	905	-1.71	1.59	12	0.04	-1753.00	1895.00	4350	20220715	-30.92	2360	20230503	27.33	4170	-27.94	20230517	2360	27.33	20230503	4350	-30.92	20220715	2360	27.33	20230503	0.00	N	069640	500	150 억	146728	N	N	1	N	N
24	20230628	100553	57	100.00	KOSPI	유통업	N	N	N	N	N	3025	55	2	1.85	33099515	11022	32.16	2995	3035	2970	3860	2080	2970	3003.04	0.49	0	1165	3130	3050	2980	2900	2830	3015	2865	151	890	500	2010	5	1	30106502	911	-1.73	1.60	12	0.04	-1753.00	1895.00	4350	20220715	-30.46	2360	20230503	28.18	4170	-27.46	20230517	2360	28.18	20230503	4350	-30.46	20220715	2360	28.18	20230503	0.00	N	069640	500	150 억	146728	N	N	1	N	N
25	20230628	090550	57	100.00	KOSPI	유통업	N	N	N	N	N	2970	0	3	0.00	2945300	985	2.87	2995	3015	2970	3860	2080	2970	2990.15	0.49	0	-342	3130	3050	2980	2900	2830	3015	2865	151	890	500	2010	5	1	30106502	894	-1.69	1.57	12	0.00	-1753.00	1895.00	4350	20220715	-31.72	2360	20230503	25.85	4170	-28.78	20230517	2360	25.85	20230503	4350	-31.72	20220715	2360	25.85	20230503	0.00	N	069640	500	150 억	146728	N	N	1	N	N
26	20230627	160549	57	100.00	KOSPI	유통업	N	N	N	N	N	2970	-15	5	-0.50	101173210	34261	143.71	3010	3060	2910	3880	2090	2985	2953.01	0.47	0	3057	3061	3022	2971	2932	2881	3042	2952	151	895	500	2020	5	1	30106502	894	-1.69	1.57	12	0.11	-1753.00	1895.00	4350	20220715	-31.72	2360	20230503	25.85	4170	-28.78	20230517	2360	25.85	20230503	4350	-31.72	20220715	2360	25.85	20230503	0.00	N	069640	500	150 억	141707	N	N	1	N	N
27	20230627	150553	57	100.00	KOSPI	유통업	N	N	N	N	N	2935	-50	5	-1.68	98609315	33398	140.09	3010	3060	2910	3880	2090	2985	2952.55	0.47	0	3376	3061	3022	2971	2932	2881	3042	2952	151	895	500	2020	5	1	30106502	884	-1.67	1.55	12	0.11	-1753.00	1895.00	4350	20220715	-32.53	2360	20230503	24.36	4170	-29.62	20230517	2360	24.36	20230503	4350	-32.53	20220715	2360	24.36	20230503	0.00	N	069640	500	150 억	141707	N	N	4	N	N
28	20230627	140601	57	100.00	KOSPI	유통업	N	N	N	N	N	2960	-25	5	-0.84	79426435	26874	112.73	3010	3060	2910	3880	2090	2985	2955.51	0.47	0	1497	3061	3022	2971	2932	2881	3042	2952	151	895	500	2020	5	1	30106502	891	-1.69	1.56	12	0.09	-1753.00	1895.00	4350	20220715	-31.95	2360	20230503	25.42	4170	-29.02	20230517	2360	25.42	20230503	4350	-31.95	20220715	2360	25.42	20230503	0.00	N	069640	500	150 억	141707	N	N	4	N	N
29	20230627	130558	57	100.00	KOSPI	유통업	N	N	N	N	N	2960	-25	5	-0.84	77017160	26060	109.31	3010	3060	2910	3880	2090	2985	2955.38	0.47	0	2141	3061	3022	2971	2932	2881	3042	2952	151	895	500	2020	5	1	30106502	891	-1.69	1.56	12	0.09	-1753.00	1895.00	4350	20220715	-31.95	2360	20230503	25.42	4170	-29.02	20230517	2360	25.42	20230503	4350	-31.95	20220715	2360	25.42	20230503	0.00	N	069640	500	150 억	141707	N	N	4	N	N
30	20230627	120600	57	100.00	KOSPI	유통업	N	N	N	N	N	2965	-20	5	-0.67	74995010	25375	106.44	3010	3060	2910	3880	2090	2985	2955.47	0.47	0	2544	3061	3022	2971	2932	2881	3042	2952	151	895	500	2020	5	1	30106502	893	-1.69	1.56	12	0.08	-1753.00	1895.00	4350	20220715	-31.84	2360	20230503	25.64	4170	-28.90	20230517	2360	25.64	20230503	4350	-31.84	20220715	2360	25.64	20230503	0.00	N	069640	500	150 억	141707	N	N	4	N	N
31	20230627	110602	57	100.00	KOSPI	유통업	N	N	N	N	N	2955	-30	5	-1.01	63788445	21562	90.44	3010	3060	2910	3880	2090	2985	2958.37	0.47	0	2453	3061	3022	2971	2932	2881	3042	2952	151	895	500	2020	5	1	30106502	890	-1.69	1.56	12	0.07	-1753.00	1895.00	4350	20220715	-32.07	2360	20230503	25.21	4170	-29.14	20230517	2360	25.21	20230503	4350	-32.07	20220715	2360	25.21	20230503	0.00	N	069640	500	150 억	141707	N	N	4	N	N
32	20230627	100547	57	100.00	KOSPI	유통업	N	N	N	N	N	2980	-5	5	-0.17	24208380	8162	34.24	3010	3010	2940	3880	2090	2985	2965.99	0.47	0	549	3061	3022	2971	2932	2881	3042	2952	151	895	500	2020	5	1	30106502	897	-1.70	1.57	12	0.03	-1753.00	1895.00	4350	20220715	-31.49	2360	20230503	26.27	4170	-28.54	20230517	2360	26.27	20230503	4350	-31.49	20220715	2360	26.27	20230503	0.00	N	069640	500	150 억	141707	N	N	4	N	N
33	20230627	090550	57	100.00	KOSPI	유통업	N	N	N	N	N	3010	25	2	0.84	4021310	1336	5.60	3010	3010	3005	3880	2090	2985	3009.96	0.47	0	-10	3061	3022	2971	2932	2881	3042	2952	151	895	500	2020	5	1	30106502	906	-1.72	1.59	12	0.00	-1753.00	1895.00	4350	20220715	-30.80	2360	20230503	27.54	4170	-27.82	20230517	2360	27.54	20230503	4350	-30.80	20220715	2360	27.54	20230503	0.00	N	069640	500	150 억	141707	N	N	4	N	N
34	20230626	160548	57	100.00	KOSPI	유통업	N	N	N	N	N	2985	5	2	0.17	70564795	23820	114.39	2980	3010	2920	3870	2090	2980	2962.42	0.47	0	-492	3073	3026	2988	2941	2903	3050	2965	151	890	500	2020	5	1	30106502	899	-1.70	1.58	12	0.08	-1753.00	1895.00	4350	20220715	-31.38	2360	20230503	26.48	4170	-28.42	20230517	2360	26.48	20230503	4350	-31.38	20220715	2360	26.48	20230503	0.00	N	069640	500	150 억	141832	N	N	4	N	N
35	20230626	150552	57	100.00	KOSPI	유통업	N	N	N	N	N	2965	-15	5	-0.50	53762605	18129	87.06	2980	3010	2920	3870	2090	2980	2965.56	0.47	0	-394	3073	3026	2988	2941	2903	3050	2965	151	890	500	2020	5	1	30106502	893	-1.69	1.56	12	0.06	-1753.00	1895.00	4350	20220715	-31.84	2360	20230503	25.64	4170	-28.90	20230517	2360	25.64	20230503	4350	-31.84	20220715	2360	25.64	20230503	0.00	N	069640	500	150 억	141832	N	N	13	N	N
36	20230626	140552	57	100.00	KOSPI	유통업	N	N	N	N	N	2960	-20	5	-0.67	46359595	15626	75.04	2980	3010	2920	3870	2090	2980	2966.82	0.47	0	205	3073	3026	2988	2941	2903	3050	2965	151	890	500	2020	5	1	30106502	891	-1.69	1.56	12	0.05	-1753.00	1895.00	4350	20220715	-31.95	2360	20230503	25.42	4170	-29.02	20230517	2360	25.42	20230503	4350	-31.95	20220715	2360	25.42	20230503	0.00	N	069640	500	150 억	141832	N	N	13	N	N
37	20230626	130550	57	100.00	KOSPI	유통업	N	N	N	N	N	2950	-30	5	-1.01	42761055	14408	69.19	2980	3010	2920	3870	2090	2980	2967.87	0.47	0	152	3073	3026	2988	2941	2903	3050	2965	151	890	500	2020	5	1	30106502	888	-1.68	1.56	12	0.05	-1753.00	1895.00	4350	20220715	-32.18	2360	20230503	25.00	4170	-29.26	20230517	2360	25.00	20230503	4350	-32.18	20220715	2360	25.00	20230503	0.00	N	069640	500	150 억	141832	N	N	13	N	N
38	20230626	120548	57	100.00	KOSPI	유통업	N	N	N	N	N	3000	20	2	0.67	25824900	8683	41.70	2980	3010	2920	3870	2090	2980	2974.19	0.47	0	-615	3073	3026	2988	2941	2903	3050	2965	151	890	500	2020	5	1	30106502	903	-1.71	1.58	12	0.03	-1753.00	1895.00	4350	20220715	-31.03	2360	20230503	27.12	4170	-28.06	20230517	2360	27.12	20230503	4350	-31.03	20220715	2360	27.12	20230503	0.00	N	069640	500	150 억	141832	N	N	13	N	N
39	20230626	110548	57	100.00	KOSPI	유통업	N	N	N	N	N	3005	25	2	0.84	24636290	8287	39.80	2980	3005	2920	3870	2090	2980	2972.88	0.47	0	-591	3073	3026	2988	2941	2903	3050	2965	151	890	500	2020	5	1	30106502	905	-1.71	1.59	12	0.03	-1753.00	1895.00	4350	20220715	-30.92	2360	20230503	27.33	4170	-27.94	20230517	2360	27.33	20230503	4350	-30.92	20220715	2360	27.33	20230503	0.00	N	069640	500	150 억	141832	N	N	13	N	N
40	20230626	100548	57	100.00	KOSPI	유통업	N	N	N	N	N	2980	0	3	0.00	7784615	2608	12.52	2980	3005	2960	3870	2090	2980	2984.90	0.47	0	-847	3073	3026	2988	2941	2903	3050	2965	151	890	500	2020	5	1	30106502	897	-1.70	1.57	12	0.01	-1753.00	1895.00	4350	20220715	-31.49	2360	20230503	26.27	4170	-28.54	20230517	2360	26.27	20230503	4350	-31.49	20220715	2360	26.27	20230503	0.00	N	069640	500	150 억	141832	N	N	13	N	N
41	20230626	090550	57	100.00	KOSPI	유통업	N	N	N	N	N	2970	-10	5	-0.34	487295	164	0.79	2980	2980	2970	3870	2090	2980	2971.31	0.47	0	-154	3073	3026	2988	2941	2903	3050	2965	151	890	500	2020	5	1	30106502	894	-1.69	1.57	12	0.00	-1753.00	1895.00	4350	20220715	-31.72	2360	20230503	25.85	4170	-28.78	20230517	2360	25.85	20230503	4350	-31.72	20220715	2360	25.85	20230503	0.00	N	069640	500	150 억	141832	N	N	13	N	N
42	20230623	165812	57	100.00	KOSPI	유통업	N	N	N	N	N	2980	-40	5	-1.32	61882345	20710	101.14	2970	3035	2950	3925	2115	3020	2988.08	0.47	0	-455	3086	3052	3031	2997	2976	3042	2987	151	905	500	2050	5	1	30106502	897	-1.70	1.57	12	0.07	-1753.00	1895.00	4350	20220715	-31.49	2360	20230503	26.27	4170	-28.54	20230517	2360	26.27	20230503	4350	-31.49	20220715	2360	26.27	20230503	0.00	N	069640	500	150 억	142285	N	N	13	N	N
43	20230623	140451	57	100.00	KOSPI	유통업	N	N	N	N	N	2955	-65	5	-2.15	46462240	15548	75.93	2970	3035	2955	3925	2115	3020	2988.31	0.47	0	-452	3086	3052	3031	2997	2976	3042	2987	151	905	500	2050	5	1	30106502	890	-1.69	1.56	12	0.05	-1753.00	1895.00	4350	20220715	-32.07	2360	20230503	25.21	4170	-29.14	20230517	2360	25.21	20230503	4350	-32.07	20220715	2360	25.21	20230503	0.00	N	069640	500	150 억	142285	N	N	6	N	N
44	20230622	160624	57	100.00	KOSPI	유통업	N	N	N	N	N	3020	-45	5	-1.47	61921590	20477	92.90	3065	3065	3010	3980	2150	3065	3023.96	0.47	0	1042	3175	3120	3080	3025	2985	3100	3005	151	915	500	2080	5	1	30106502	909	-1.72	1.59	12	0.07	-1753.00	1895.00	4350	20220715	-30.57	2360	20230503	27.97	4170	-27.58	20230517	2360	27.97	20230503	4350	-30.57	20220715	2360	27.97	20230503	0.00	N	069640	500	150 억	141226	N	N	6	N	N
45	20230622	150801	57	100.00	KOSPI	유통업	N	N	N	N	N	3030	-35	5	-1.14	58713045	19416	88.09	3065	3065	3010	3980	2150	3065	3023.95	0.47	0	1100	3175	3120	3080	3025	2985	3100	3005	151	915	500	2080	5	1	30106502	912	-1.73	1.60	12	0.06	-1753.00	1895.00	4350	20220715	-30.34	2360	20230503	28.39	4170	-27.34	20230517	2360	28.39	20230503	4350	-30.34	20220715	2360	28.39	20230503	0.00	N	069640	500	150 억	141226	N	N	212	N	N
46	20230622	140516	57	100.00	KOSPI	유통업	N	N	N	N	N	3040	-25	5	-0.82	44821090	14839	67.32	3065	3065	3010	3980	2150	3065	3020.49	0.47	0	1100	3175	3120	3080	3025	2985	3100	3005	151	915	500	2080	5	1	30106502	915	-1.73	1.60	12	0.05	-1753.00	1895.00	4350	20220715	-30.11	2360	20230503	28.81	4170	-27.10	20230517	2360	28.81	20230503	4350	-30.11	20220715	2360	28.81	20230503	0.00	N	069640	500	150 억	141226	N	N	212	N	N
47	20230622	130751	57	100.00	KOSPI	유통업	N	N	N	N	N	3015	-50	5	-1.63	29967005	9917	44.99	3065	3065	3010	3980	2150	3065	3021.78	0.47	0	-341	3175	3120	3080	3025	2985	3100	3005	151	915	500	2080	5	1	30106502	908	-1.72	1.59	12	0.03	-1753.00	1895.00	4350	20220715	-30.69	2360	20230503	27.75	4170	-27.70	20230517	2360	27.75	20230503	4350	-30.69	20220715	2360	27.75	20230503	0.00	N	069640	500	150 억	141226	N	N	212	N	N
48	20230622	120951	57	100.00	KOSPI	유통업	N	N	N	N	N	3030	-35	5	-1.14	24849665	8222	37.30	3065	3065	3010	3980	2150	3065	3022.34	0.47	0	-312	3175	3120	3080	3025	2985	3100	3005	151	915	500	2080	5	1	30106502	912	-1.73	1.60	12	0.03	-1753.00	1895.00	4350	20220715	-30.34	2360	20230503	28.39	4170	-27.34	20230517	2360	28.39	20230503	4350	-30.34	20220715	2360	28.39	20230503	0.00	N	069640	500	150 억	141226	N	N	212	N	N
49	20230622	110940	57	100.00	KOSPI	유통업	N	N	N	N	N	3020	-45	5	-1.47	20545215	6798	30.84	3065	3065	3010	3980	2150	3065	3022.24	0.47	0	-312	3175	3120	3080	3025	2985	3100	3005	151	915	500	2080	5	1	30106502	909	-1.72	1.59	12	0.02	-1753.00	1895.00	4350	20220715	-30.57	2360	20230503	27.97	4170	-27.58	20230517	2360	27.97	20230503	4350	-30.57	20220715	2360	27.97	20230503	0.00	N	069640	500	150 억	141226	N	N	212	N	N
50	20230622	100452	57	100.00	KOSPI	유통업	N	N	N	N	N	3045	-20	5	-0.65	15005505	4970	22.55	3065	3065	3010	3980	2150	3065	3019.22	0.47	0	597	3175	3120	3080	3025	2985	3100	3005	151	915	500	2080	5	1	30106502	917	-1.74	1.61	12	0.02	-1753.00	1895.00	4350	20220715	-30.00	2360	20230503	29.03	4170	-26.98	20230517	2360	29.03	20230503	4350	-30.00	20220715	2360	29.03	20230503	0.00	N	069640	500	150 억	141226	N	N	212	N	N
51	20230622	090834	57	100.00	KOSPI	유통업	N	N	N	N	N	3055	-10	5	-0.33	104200	34	0.15	3065	3065	3055	3980	2150	3065	3064.71	0.47	0	-16	3175	3120	3080	3025	2985	3100	3005	151	915	500	2080	5	1	30106502	920	-1.74	1.61	12	0.00	-1753.00	1895.00	4350	20220715	-29.77	2360	20230503	29.45	4170	-26.74	20230517	2360	29.45	20230503	4350	-29.77	20220715	2360	29.45	20230503	0.00	N	069640	500	150 억	141226	N	N	212	N	N
52	20230621	160731	57	100.00	KOSPI	유통업	N	N	N	N	N	3065	-50	5	-1.61	65438860	21339	64.48	3135	3135	3040	4045	2185	3115	3066.65	0.48	0	-2902	3211	3162	3086	3037	2961	3125	3000	151	930	500	2110	5	1	30106502	923	-1.75	1.62	12	0.07	-1753.00	1895.00	4350	20220715	-29.54	2360	20230503	29.87	4170	-26.50	20230517	2360	29.87	20230503	4350	-29.54	20220715	2360	29.87	20230503	0.00	N	069640	500	150 억	145533	N	N	212	N	N
53	20230621	150801	57	100.00	KOSPI	유통업	N	N	N	N	N	3085	-30	5	-0.96	58395105	19042	57.54	3135	3135	3040	4045	2185	3115	3066.65	0.48	0	-2755	3211	3162	3086	3037	2961	3125	3000	151	930	500	2110	5	1	30106502	929	-1.76	1.63	12	0.06	-1753.00	1895.00	4350	20220715	-29.08	2360	20230503	30.72	4170	-26.02	20230517	2360	30.72	20230503	4350	-29.08	20220715	2360	30.72	20230503	0.00	N	069640	500	150 억	145533	N	N	6	N	N
54	20230621	140414	57	100.00	KOSPI	유통업	N	N	N	N	N	3080	-35	5	-1.12	44908700	14644	44.25	3135	3135	3040	4045	2185	3115	3066.70	0.48	0	-1250	3211	3162	3086	3037	2961	3125	3000	151	930	500	2110	5	1	30106502	927	-1.76	1.63	12	0.05	-1753.00	1895.00	4350	20220715	-29.20	2360	20230503	30.51	4170	-26.14	20230517	2360	30.51	20230503	4350	-29.20	20220715	2360	30.51	20230503	0.00	N	069640	500	150 억	145533	N	N	6	N	N
55	20230621	130513	57	100.00	KOSPI	유통업	N	N	N	N	N	3080	-35	5	-1.12	41368545	13493	40.77	3135	3135	3040	4045	2185	3115	3065.93	0.48	0	-662	3211	3162	3086	3037	2961	3125	3000	151	930	500	2110	5	1	30106502	927	-1.76	1.63	12	0.04	-1753.00	1895.00	4350	20220715	-29.20	2360	20230503	30.51	4170	-26.14	20230517	2360	30.51	20230503	4350	-29.20	20220715	2360	30.51	20230503	0.00	N	069640	500	150 억	145533	N	N	6	N	N
56	20230621	120509	57	100.00	KOSPI	유통업	N	N	N	N	N	3105	-10	5	-0.32	34053585	11114	33.58	3135	3135	3040	4045	2185	3115	3064.03	0.48	0	-458	3211	3162	3086	3037	2961	3125	3000	151	930	500	2110	5	1	30106502	935	-1.77	1.64	12	0.04	-1753.00	1895.00	4350	20220715	-28.62	2360	20230503	31.57	4170	-25.54	20230517	2360	31.57	20230503	4350	-28.62	20220715	2360	31.57	20230503	0.00	N	069640	500	150 억	145533	N	N	6	N	N
57	20230621	110504	57	100.00	KOSPI	유통업	N	N	N	N	N	3060	-55	5	-1.77	33262415	10858	32.81	3135	3135	3040	4045	2185	3115	3063.40	0.48	0	-367	3211	3162	3086	3037	2961	3125	3000	151	930	500	2110	5	1	30106502	921	-1.75	1.61	12	0.04	-1753.00	1895.00	4350	20220715	-29.66	2360	20230503	29.66	4170	-26.62	20230517	2360	29.66	20230503	4350	-29.66	20220715	2360	29.66	20230503	0.00	N	069640	500	150 억	145533	N	N	6	N	N
58	20230621	100846	57	100.00	KOSPI	유통업	N	N	N	N	N	3065	-50	5	-1.61	16301390	5302	16.02	3135	3135	3060	4045	2185	3115	3074.57	0.48	0	126	3211	3162	3086	3037	2961	3125	3000	151	930	500	2110	5	1	30106502	923	-1.75	1.62	12	0.02	-1753.00	1895.00	4350	20220715	-29.54	2360	20230503	29.87	4170	-26.50	20230517	2360	29.87	20230503	4350	-29.54	20220715	2360	29.87	20230503	0.00	N	069640	500	150 억	145533	N	N	6	N	N
59	20230621	090510	57	100.00	KOSPI	유통업	N	N	N	N	N	3115	0	3	0.00	1984855	634	1.92	3135	3135	3115	4045	2185	3115	3130.69	0.48	0	-66	3211	3162	3086	3037	2961	3125	3000	151	930	500	2110	5	1	30106502	938	-1.78	1.64	12	0.00	-1753.00	1895.00	4350	20220715	-28.39	2360	20230503	31.99	4170	-25.30	20230517	2360	31.99	20230503	4350	-28.39	20220715	2360	31.99	20230503	0.00	N	069640	500	150 억	145533	N	N	6	N	N
60	20230620	160354	57	100.00	KOSPI	유통업	N	N	N	N	N	3115	30	2	0.97	101062225	33043	116.75	3135	3135	3010	4010	2160	3085	3058.51	0.48	0	361	3225	3155	3065	2995	2905	3190	3030	151	925	500	2090	5	1	30106502	938	-1.78	1.64	12	0.11	-1753.00	1895.00	4350	20220715	-28.39	2360	20230503	31.99	4170	-25.30	20230517	2360	31.99	20230503	4350	-28.39	20220715	2360	31.99	20230503	0.00	N	069640	500	150 억	144680	N	N	6	N	N
61	20230620	151002	57	100.00	KOSPI	유통업	N	N	N	N	N	3090	5	2	0.16	90618550	29682	104.87	3135	3135	3010	4010	2160	3085	3052.98	0.48	0	460	3225	3155	3065	2995	2905	3190	3030	151	925	500	2090	5	1	30106502	930	-1.76	1.63	12	0.10	-1753.00	1895.00	4350	20220715	-28.97	2360	20230503	30.93	4170	-25.90	20230517	2360	30.93	20230503	4350	-28.97	20220715	2360	30.93	20230503	0.00	N	069640	500	150 억	144680	N	N	9	N	N
62	20230620	140746	57	100.00	KOSPI	유통업	N	N	N	N	N	3080	-5	5	-0.16	63299395	20850	73.67	3135	3135	3010	4010	2160	3085	3035.94	0.48	0	48	3225	3155	3065	2995	2905	3190	3030	151	925	500	2090	5	1	30106502	927	-1.76	1.63	12	0.07	-1753.00	1895.00	4350	20220715	-29.20	2360	20230503	30.51	4170	-26.14	20230517	2360	30.51	20230503	4350	-29.20	20220715	2360	30.51	20230503	0.00	N	069640	500	150 억	144680	N	N	9	N	N
63	20230620	131010	57	100.00	KOSPI	유통업	N	N	N	N	N	3035	-50	5	-1.62	46538490	15338	54.19	3135	3135	3010	4010	2160	3085	3034.20	0.48	0	654	3225	3155	3065	2995	2905	3190	3030	151	925	500	2090	5	1	30106502	914	-1.73	1.60	12	0.05	-1753.00	1895.00	4350	20220715	-30.23	2360	20230503	28.60	4170	-27.22	20230517	2360	28.60	20230503	4350	-30.23	20220715	2360	28.60	20230503	0.00	N	069640	500	150 억	144680	N	N	9	N	N
64	20230620	120610	57	100.00	KOSPI	유통업	N	N	N	N	N	3015	-70	5	-2.27	34322855	11296	39.91	3135	3135	3010	4010	2160	3085	3038.50	0.48	0	696	3225	3155	3065	2995	2905	3190	3030	151	925	500	2090	5	1	30106502	908	-1.72	1.59	12	0.04	-1753.00	1895.00	4350	20220715	-30.69	2360	20230503	27.75	4170	-27.70	20230517	2360	27.75	20230503	4350	-30.69	20220715	2360	27.75	20230503	0.00	N	069640	500	150 억	144680	N	N	9	N	N
65	20230620	110609	57	100.00	KOSPI	유통업	N	N	N	N	N	3060	-25	5	-0.81	25071260	8236	29.10	3135	3135	3025	4010	2160	3085	3044.11	0.48	0	716	3225	3155	3065	2995	2905	3190	3030	151	925	500	2090	5	1	30106502	921	-1.75	1.61	12	0.03	-1753.00	1895.00	4350	20220715	-29.66	2360	20230503	29.66	4170	-26.62	20230517	2360	29.66	20230503	4350	-29.66	20220715	2360	29.66	20230503	0.00	N	069640	500	150 억	144680	N	N	9	N	N
66	20230620	100336	57	100.00	KOSPI	유통업	N	N	N	N	N	3030	-55	5	-1.78	16287980	5353	18.91	3135	3135	3030	4010	2160	3085	3042.78	0.48	0	754	3225	3155	3065	2995	2905	3190	3030	151	925	500	2090	5	1	30106502	912	-1.73	1.60	12	0.02	-1753.00	1895.00	4350	20220715	-30.34	2360	20230503	28.39	4170	-27.34	20230517	2360	28.39	20230503	4350	-30.34	20220715	2360	28.39	20230503	0.00	N	069640	500	150 억	144680	N	N	9	N	N
67	20230620	090421	57	100.00	KOSPI	유통업	N	N	N	N	N	3090	5	2	0.16	1234690	395	1.40	3135	3135	3065	4010	2160	3085	3125.80	0.48	0	-74	3225	3155	3065	2995	2905	3190	3030	151	925	500	2090	5	1	30106502	930	-1.76	1.63	12	0.00	-1753.00	1895.00	4350	20220715	-28.97	2360	20230503	30.93	4170	-25.90	20230517	2360	30.93	20230503	4350	-28.97	20220715	2360	30.93	20230503	0.00	N	069640	500	150 억	144680	N	N	9	N	N
68	20230619	160459	57	100.00	KOSPI	유통업	N	N	N	N	N	3085	25	2	0.82	85700855	28302	85.69	3060	3135	2975	3975	2145	3060	3028.08	0.47	0	2301	3126	3092	3066	3032	3006	3110	3050	151	915	500	2080	5	1	30106502	929	-1.76	1.63	12	0.09	-1753.00	1895.00	4350	20220715	-29.08	2360	20230503	30.72	4170	-26.02	20230517	2360	30.72	20230503	4350	-29.08	20220715	2360	30.72	20230503	0.01	N	069640	500	150 억	143005	N	N	9	N	N
69	20230619	150629	57	100.00	KOSPI	유통업	N	N	N	N	N	3080	20	2	0.65	79874915	26405	79.95	3060	3135	2975	3975	2145	3060	3024.99	0.47	0	2766	3126	3092	3066	3032	3006	3110	3050	151	915	500	2080	5	1	30106502	927	-1.76	1.63	12	0.09	-1753.00	1895.00	4350	20220715	-29.20	2360	20230503	30.51	4170	-26.14	20230517	2360	30.51	20230503	4350	-29.20	20220715	2360	30.51	20230503	0.01	N	069640	500	150 억	143005	N	N	7	N	N
70	20230619	140328	57	100.00	KOSPI	유통업	N	N	N	N	N	3075	15	2	0.49	71789210	23781	72.00	3060	3135	2975	3975	2145	3060	3018.76	0.47	0	2809	3126	3092	3066	3032	3006	3110	3050	151	915	500	2080	5	1	30106502	926	-1.75	1.62	12	0.08	-1753.00	1895.00	4350	20220715	-29.31	2360	20230503	30.30	4170	-26.26	20230517	2360	30.30	20230503	4350	-29.31	20220715	2360	30.30	20230503	0.01	N	069640	500	150 억	143005	N	N	7	N	N
71	20230619	130915	57	100.00	KOSPI	유통업	N	N	N	N	N	3085	25	2	0.82	70758225	23446	70.99	3060	3135	2975	3975	2145	3060	3017.92	0.47	0	2810	3126	3092	3066	3032	3006	3110	3050	151	915	500	2080	5	1	30106502	929	-1.76	1.63	12	0.08	-1753.00	1895.00	4350	20220715	-29.08	2360	20230503	30.72	4170	-26.02	20230517	2360	30.72	20230503	4350	-29.08	20220715	2360	30.72	20230503	0.01	N	069640	500	150 억	143005	N	N	7	N	N
72	20230619	120637	57	100.00	KOSPI	유통업	N	N	N	N	N	3060	0	3	0.00	63815370	21200	64.19	3060	3065	2975	3975	2145	3060	3010.16	0.47	0	3228	3126	3092	3066	3032	3006	3110	3050	151	915	500	2080	5	1	30106502	921	-1.75	1.61	12	0.07	-1753.00	1895.00	4350	20220715	-29.66	2360	20230503	29.66	4170	-26.62	20230517	2360	29.66	20230503	4350	-29.66	20220715	2360	29.66	20230503	0.01	N	069640	500	150 억	143005	N	N	7	N	N
73	20230619	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	3030	-30	5	-0.98	56745470	18871	57.14	3060	3060	2975	3975	2145	3060	3007.02	0.47	0	1211	3126	3092	3066	3032	3006	3110	3050	151	915	500	2080	5	1	30106502	912	-1.73	1.60	12	0.06	-1753.00	1895.00	4350	20220715	-30.34	2360	20230503	28.39	4170	-27.34	20230517	2360	28.39	20230503	4350	-30.34	20220715	2360	28.39	20230503	0.01	N	069640	500	150 억	143005	N	N	7	N	N
74	20230619	100654	57	100.00	KOSPI	유통업	N	N	N	N	N	3045	-15	5	-0.49	20544100	6821	20.65	3060	3060	2990	3975	2145	3060	3011.89	0.47	0	1148	3126	3092	3066	3032	3006	3110	3050	151	915	500	2080	5	1	30106502	917	-1.74	1.61	12	0.02	-1753.00	1895.00	4350	20220715	-30.00	2360	20230503	29.03	4170	-26.98	20230517	2360	29.03	20230503	4350	-30.00	20220715	2360	29.03	20230503	0.01	N	069640	500	150 억	143005	N	N	7	N	N
75	20230619	090406	57	100.00	KOSPI	유통업	N	N	N	N	N	3060	0	3	0.00	1224000	400	1.21	3060	3060	3060	3975	2145	3060	3060.00	0.47	0	19	3126	3092	3066	3032	3006	3110	3050	151	915	500	2080	5	1	30106502	921	-1.75	1.61	12	0.00	-1753.00	1895.00	4350	20220715	-29.66	2360	20230503	29.66	4170	-26.62	20230517	2360	29.66	20230503	4350	-29.66	20220715	2360	29.66	20230503	0.01	N	069640	500	150 억	143005	N	N	7	N	N
76	20230616	160401	57	100.00	KOSPI	유통업	N	N	N	N	N	3060	15	2	0.49	100851910	32927	156.98	3045	3100	3040	3955	2135	3045	3062.89	0.47	0	2328	3088	3066	3023	3001	2958	3077	3012	151	910	500	2070	5	1	30106502	921	-1.75	1.61	12	0.11	-1753.00	1895.00	4350	20220715	-29.66	2360	20230503	29.66	4170	-26.62	20230517	2360	29.66	20230503	4350	-29.66	20220715	2360	29.66	20230503	0.01	N	069640	500	150 억	141703	N	N	7	N	N
77	20230616	151007	57	100.00	KOSPI	유통업	N	N	N	N	N	3055	10	2	0.33	99275785	32411	154.52	3045	3100	3040	3955	2135	3045	3063.03	0.47	0	2192	3088	3066	3023	3001	2958	3077	3012	151	910	500	2070	5	1	30106502	920	-1.74	1.61	12	0.11	-1753.00	1895.00	4350	20220715	-29.77	2360	20230503	29.45	4170	-26.74	20230517	2360	29.45	20230503	4350	-29.77	20220715	2360	29.45	20230503	0.01	N	069640	500	150 억	141703	N	N	9	N	N
78	20230616	140911	57	100.00	KOSPI	유통업	N	N	N	N	N	3070	25	2	0.82	86099515	28110	134.02	3045	3100	3040	3955	2135	3045	3062.95	0.47	0	1681	3088	3066	3023	3001	2958	3077	3012	151	910	500	2070	5	1	30106502	924	-1.75	1.62	12	0.09	-1753.00	1895.00	4350	20220715	-29.43	2360	20230503	30.08	4170	-26.38	20230517	2360	30.08	20230503	4350	-29.43	20220715	2360	30.08	20230503	0.01	N	069640	500	150 억	141703	N	N	9	N	N
79	20230616	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	3070	25	2	0.82	81878015	26730	127.44	3045	3100	3045	3955	2135	3045	3063.15	0.47	0	1887	3088	3066	3023	3001	2958	3077	3012	151	910	500	2070	5	1	30106502	924	-1.75	1.62	12	0.09	-1753.00	1895.00	4350	20220715	-29.43	2360	20230503	30.08	4170	-26.38	20230517	2360	30.08	20230503	4350	-29.43	20220715	2360	30.08	20230503	0.01	N	069640	500	150 억	141703	N	N	9	N	N
80	20230616	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	3090	45	2	1.48	64761190	21145	100.81	3045	3100	3045	3955	2135	3045	3062.72	0.47	0	2868	3088	3066	3023	3001	2958	3077	3012	151	910	500	2070	5	1	30106502	930	-1.76	1.63	12	0.07	-1753.00	1895.00	4350	20220715	-28.97	2360	20230503	30.93	4170	-25.90	20230517	2360	30.93	20230503	4350	-28.97	20220715	2360	30.93	20230503	0.01	N	069640	500	150 억	141703	N	N	9	N	N
81	20230616	110418	57	100.00	KOSPI	유통업	N	N	N	N	N	3065	20	2	0.66	58477750	19101	91.07	3045	3100	3045	3955	2135	3045	3061.50	0.47	0	2797	3088	3066	3023	3001	2958	3077	3012	151	910	500	2070	5	1	30106502	923	-1.75	1.62	12	0.06	-1753.00	1895.00	4350	20220715	-29.54	2360	20230503	29.87	4170	-26.50	20230517	2360	29.87	20230503	4350	-29.54	20220715	2360	29.87	20230503	0.01	N	069640	500	150 억	141703	N	N	9	N	N
82	20230616	100354	57	100.00	KOSPI	유통업	N	N	N	N	N	3065	20	2	0.66	49510945	16176	77.12	3045	3100	3045	3955	2135	3045	3060.77	0.47	0	2690	3088	3066	3023	3001	2958	3077	3012	151	910	500	2070	5	1	30106502	923	-1.75	1.62	12	0.05	-1753.00	1895.00	4350	20220715	-29.54	2360	20230503	29.87	4170	-26.50	20230517	2360	29.87	20230503	4350	-29.54	20220715	2360	29.87	20230503	0.01	N	069640	500	150 억	141703	N	N	9	N	N
83	20230616	090340	57	100.00	KOSPI	유통업	N	N	N	N	N	3070	25	2	0.82	3176295	1043	4.97	3045	3100	3045	3955	2135	3045	3045.35	0.47	0	-7	3088	3066	3023	3001	2958	3077	3012	151	910	500	2070	5	1	30106502	924	-1.75	1.62	12	0.00	-1753.00	1895.00	4350	20220715	-29.43	2360	20230503	30.08	4170	-26.38	20230517	2360	30.08	20230503	4350	-29.43	20220715	2360	30.08	20230503	0.01	N	069640	500	150 억	141703	N	N	9	N	N
84	20230615	150737	57	100.00	KOSPI	유통업	N	N	N	N	N	3000	-15	5	-0.50	59847635	19944	21.24	3015	3040	2980	3915	2115	3015	3000.78	0.47	0	829	3385	3200	3100	2915	2815	3150	2865	151	900	500	2050	5	1	30106502	903	-1.71	1.58	12	0.07	-1753.00	1895.00	4350	20220715	-31.03	2360	20230503	27.12	4170	-28.06	20230517	2360	27.12	20230503	4350	-31.03	20220715	2360	27.12	20230503	0.01	N	069640	500	150 억	140538	N	N	13	N	N
85	20230615	141142	57	100.00	KOSPI	유통업	N	N	N	N	N	3030	15	2	0.50	49872575	16632	17.71	3015	3040	2980	3915	2115	3015	2998.59	0.47	0	411	3385	3200	3100	2915	2815	3150	2865	151	900	500	2050	5	1	30106502	912	-1.73	1.60	12	0.06	-1753.00	1895.00	4350	20220715	-30.34	2360	20230503	28.39	4170	-27.34	20230517	2360	28.39	20230503	4350	-30.34	20220715	2360	28.39	20230503	0.01	N	069640	500	150 억	140538	N	N	13	N	N
86	20230615	130348	57	100.00	KOSPI	유통업	N	N	N	N	N	3005	-10	5	-0.33	44344070	14797	15.76	3015	3040	2980	3915	2115	3015	2996.83	0.47	0	660	3385	3200	3100	2915	2815	3150	2865	151	900	500	2050	5	1	30106502	905	-1.71	1.59	12	0.05	-1753.00	1895.00	4350	20220715	-30.92	2360	20230503	27.33	4170	-27.94	20230517	2360	27.33	20230503	4350	-30.92	20220715	2360	27.33	20230503	0.01	N	069640	500	150 억	140538	N	N	13	N	N
87	20230615	120920	57	100.00	KOSPI	유통업	N	N	N	N	N	3020	5	2	0.17	41110410	13723	14.61	3015	3040	2980	3915	2115	3015	2995.73	0.47	0	647	3385	3200	3100	2915	2815	3150	2865	151	900	500	2050	5	1	30106502	909	-1.72	1.59	12	0.05	-1753.00	1895.00	4350	20220715	-30.57	2360	20230503	27.97	4170	-27.58	20230517	2360	27.97	20230503	4350	-30.57	20220715	2360	27.97	20230503	0.01	N	069640	500	150 억	140538	N	N	13	N	N
88	20230615	110656	57	100.00	KOSPI	유통업	N	N	N	N	N	3010	-5	5	-0.17	35839870	11961	12.74	3015	3040	2980	3915	2115	3015	2996.39	0.47	0	647	3385	3200	3100	2915	2815	3150	2865	151	900	500	2050	5	1	30106502	906	-1.72	1.59	12	0.04	-1753.00	1895.00	4350	20220715	-30.80	2360	20230503	27.54	4170	-27.82	20230517	2360	27.54	20230503	4350	-30.80	20220715	2360	27.54	20230503	0.01	N	069640	500	150 억	140538	N	N	13	N	N
89	20230611	184912	57	100.00	KOSPI	유통업	N	N	N	N	N	3200	90	2	2.89	317950475	99515	114.80	3110	3300	3110	4040	2180	3110	3195.02	0.53	7482	5909	3306	3207	3146	3047	2986	3177	3017	151	930	500	2110	5	1	30106502	963	-1.83	1.69	12	0.33	-1753.00	1895.00	4350	20220715	-26.44	2360	20230503	35.59	4170	-23.26	20230517	2360	35.59	20230503	4350	-26.44	20220715	2360	35.59	20230503	0.01	N	069640	500	150 억	158227	N	N	10	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History