KissMeData/067830/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160548	57	100.00	KOSPI	유통업	N	N	N	N		N	2730	10	2	0.37	49404525	18182	207.56	2740	2740	2705	3535	1905	2720	2717.22	9.07	0	-783	2790	2755	2730	2695	2670	2742	2682	410	815	1000	1840	5	1	41040895	1120	12.19	0.24	12	0.04	224.00	11462.00	3320	20230207	-17.77	2385	20230103	14.47	3320	-17.77	20230207	2385	14.47	20230103	3320	-17.77	20230207	2385	14.47	20230103	1.23	N	067830	1000	410 억	3722116	N	N	5	N	N
3	20230630	150551	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	0	3	0.00	36946985	13598	155.23	2740	2740	2705	3535	1905	2720	2717.09	9.07	0	-301	2790	2755	2730	2695	2670	2742	2682	410	815	1000	1840	5	1	41040895	1116	12.14	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.23	N	067830	1000	410 억	3722116	N	N	5	N	N
4	20230630	140549	57	100.00	KOSPI	유통업	N	N	N	N		N	2735	15	2	0.55	7205270	2648	30.23	2740	2740	2705	3535	1905	2720	2721.02	9.07	0	-774	2790	2755	2730	2695	2670	2742	2682	410	815	1000	1840	5	1	41040895	1122	12.21	0.24	12	0.01	224.00	11462.00	3320	20230207	-17.62	2385	20230103	14.68	3320	-17.62	20230207	2385	14.68	20230103	3320	-17.62	20230207	2385	14.68	20230103	1.23	N	067830	1000	410 억	3722116	N	N	5	N	N
5	20230630	130550	57	100.00	KOSPI	유통업	N	N	N	N		N	2725	5	2	0.18	6334250	2329	26.59	2740	2740	2705	3535	1905	2720	2719.73	9.07	0	-528	2790	2755	2730	2695	2670	2742	2682	410	815	1000	1840	5	1	41040895	1118	12.17	0.24	12	0.01	224.00	11462.00	3320	20230207	-17.92	2385	20230103	14.26	3320	-17.92	20230207	2385	14.26	20230103	3320	-17.92	20230207	2385	14.26	20230103	1.23	N	067830	1000	410 억	3722116	N	N	5	N	N
6	20230630	120547	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	0	3	0.00	5060435	1860	21.23	2740	2740	2705	3535	1905	2720	2720.66	9.07	0	-461	2790	2755	2730	2695	2670	2742	2682	410	815	1000	1840	5	1	41040895	1116	12.14	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.23	N	067830	1000	410 억	3722116	N	N	5	N	N
7	20230630	110549	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	-5	5	-0.18	3444385	1265	14.44	2740	2740	2705	3535	1905	2720	2722.83	9.07	0	-426	2790	2755	2730	2695	2670	2742	2682	410	815	1000	1840	5	1	41040895	1114	12.12	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.23	N	067830	1000	410 억	3722116	N	N	5	N	N
8	20230630	100549	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-10	5	-0.37	3181030	1168	13.33	2740	2740	2705	3535	1905	2720	2723.48	9.07	0	-426	2790	2755	2730	2695	2670	2742	2682	410	815	1000	1840	5	1	41040895	1112	12.10	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.23	N	067830	1000	410 억	3722116	N	N	5	N	N
9	20230630	090550	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	-5	5	-0.18	1389065	507	5.79	2740	2740	2715	3535	1905	2720	2739.77	9.07	0	-5	2790	2755	2730	2695	2670	2742	2682	410	815	1000	1840	5	1	41040895	1114	12.12	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.23	N	067830	1000	410 억	3722116	N	N	5	N	N
10	20230629	160549	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	-5	5	-0.18	23771520	8758	112.24	2745	2765	2705	3540	1910	2725	2714.26	9.07	0	-805	2765	2745	2720	2700	2675	2755	2710	410	815	1000	1850	5	1	41040895	1116	12.14	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.23	N	067830	1000	410 억	3722940	N	N	5	N	N
11	20230629	150546	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-15	5	-0.55	22631845	8339	106.87	2745	2765	2705	3540	1910	2725	2713.98	9.07	0	-616	2765	2745	2720	2700	2675	2755	2710	410	815	1000	1850	5	1	41040895	1112	12.10	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.23	N	067830	1000	410 억	3722940	N	N	1	N	N
12	20230629	140545	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-15	5	-0.55	18464975	6800	87.15	2745	2765	2705	3540	1910	2725	2715.44	9.07	0	-490	2765	2745	2720	2700	2675	2755	2710	410	815	1000	1850	5	1	41040895	1112	12.10	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.23	N	067830	1000	410 억	3722940	N	N	1	N	N
13	20230629	130545	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	-20	5	-0.73	17698050	6517	83.52	2745	2765	2705	3540	1910	2725	2715.67	9.07	0	-270	2765	2745	2720	2700	2675	2755	2710	410	815	1000	1850	5	1	41040895	1110	12.08	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.23	N	067830	1000	410 억	3722940	N	N	1	N	N
14	20230629	120547	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-15	5	-0.55	9247630	3393	43.48	2745	2765	2710	3540	1910	2725	2725.50	9.07	0	-266	2765	2745	2720	2700	2675	2755	2710	410	815	1000	1850	5	1	41040895	1112	12.10	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.23	N	067830	1000	410 억	3722940	N	N	1	N	N
15	20230629	110547	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	-5	5	-0.18	4702515	1717	22.00	2745	2765	2710	3540	1910	2725	2738.80	9.07	0	-171	2765	2745	2720	2700	2675	2755	2710	410	815	1000	1850	5	1	41040895	1116	12.14	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.23	N	067830	1000	410 억	3722940	N	N	1	N	N
16	20230629	100548	57	100.00	KOSPI	유통업	N	N	N	N		N	2735	10	2	0.37	4473775	1633	20.93	2745	2765	2710	3540	1910	2725	2739.61	9.07	0	-90	2765	2745	2720	2700	2675	2755	2710	410	815	1000	1850	5	1	41040895	1122	12.21	0.24	12	0.00	224.00	11462.00	3320	20230207	-17.62	2385	20230103	14.68	3320	-17.62	20230207	2385	14.68	20230103	3320	-17.62	20230207	2385	14.68	20230103	1.23	N	067830	1000	410 억	3722940	N	N	1	N	N
17	20230629	090538	57	100.00	KOSPI	유통업	N	N	N	N		N	2725	0	3	0.00	1106175	403	5.16	2745	2745	2725	3540	1910	2725	2744.85	9.07	0	-2	2765	2745	2720	2700	2675	2755	2710	410	815	1000	1850	5	1	41040895	1118	12.17	0.24	12	0.00	224.00	11462.00	3320	20230207	-17.92	2385	20230103	14.26	3320	-17.92	20230207	2385	14.26	20230103	3320	-17.92	20230207	2385	14.26	20230103	1.23	N	067830	1000	410 억	3722940	N	N	1	N	N
18	20230628	160541	57	100.00	KOSPI	유통업	N	N	N	N		N	2725	15	2	0.55	21182860	7803	59.77	2705	2740	2695	3520	1900	2710	2714.71	9.07	0	-713	2730	2720	2710	2700	2690	2725	2705	410	810	1000	1840	5	1	41040895	1118	12.17	0.24	12	0.02	224.00	11462.00	3320	20230207	-17.92	2385	20230103	14.26	3320	-17.92	20230207	2385	14.26	20230103	3320	-17.92	20230207	2385	14.26	20230103	1.23	N	067830	1000	410 억	3723674	N	N	1	N	N
19	20230628	150545	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	10	2	0.37	20275625	7470	57.22	2705	2740	2695	3520	1900	2710	2714.27	9.07	0	-633	2730	2720	2710	2700	2690	2725	2705	410	810	1000	1840	5	1	41040895	1116	12.14	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.23	N	067830	1000	410 억	3723674	N	N	2	N	N
20	20230628	140541	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	0	3	0.00	15482975	5702	43.67	2705	2740	2695	3520	1900	2710	2715.36	9.07	0	-631	2730	2720	2710	2700	2690	2725	2705	410	810	1000	1840	5	1	41040895	1112	12.10	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.23	N	067830	1000	410 억	3723674	N	N	2	N	N
21	20230628	130543	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	10	2	0.37	9669670	3563	27.29	2705	2735	2695	3520	1900	2710	2713.91	9.07	0	-631	2730	2720	2710	2700	2690	2725	2705	410	810	1000	1840	5	1	41040895	1116	12.14	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.23	N	067830	1000	410 억	3723674	N	N	2	N	N
22	20230628	120529	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	-5	5	-0.18	4040505	1493	11.44	2705	2735	2695	3520	1900	2710	2706.30	9.07	0	-152	2730	2720	2710	2700	2690	2725	2705	410	810	1000	1840	5	1	41040895	1110	12.08	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.23	N	067830	1000	410 억	3723674	N	N	2	N	N
23	20230628	110547	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	-5	5	-0.18	3483275	1287	9.86	2705	2735	2695	3520	1900	2710	2706.51	9.07	0	-152	2730	2720	2710	2700	2690	2725	2705	410	810	1000	1840	5	1	41040895	1110	12.08	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.23	N	067830	1000	410 억	3723674	N	N	2	N	N
24	20230628	100547	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	5	2	0.18	3142445	1161	8.89	2705	2735	2695	3520	1900	2710	2706.67	9.07	0	-26	2730	2720	2710	2700	2690	2725	2705	410	810	1000	1840	5	1	41040895	1114	12.12	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.23	N	067830	1000	410 억	3723674	N	N	2	N	N
25	20230628	090544	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	-15	5	-0.55	1417615	525	4.02	2705	2705	2695	3520	1900	2710	2700.22	9.07	0	-1	2730	2720	2710	2700	2690	2725	2705	410	810	1000	1840	5	1	41040895	1106	12.03	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.23	N	067830	1000	410 억	3723674	N	N	2	N	N
26	20230627	160544	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	0	3	0.00	35198140	13018	79.84	2700	2720	2700	3520	1900	2710	2703.76	9.07	0	36	2740	2725	2710	2695	2680	2717	2687	410	810	1000	1840	5	1	41040895	1112	12.10	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.22	N	067830	1000	410 억	3723652	N	N	2	N	N
27	20230627	150547	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	0	3	0.00	33504395	12393	76.01	2700	2720	2700	3520	1900	2710	2703.49	9.07	0	23	2740	2725	2710	2695	2680	2717	2687	410	810	1000	1840	5	1	41040895	1112	12.10	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.22	N	067830	1000	410 억	3723652	N	N	13	N	N
28	20230627	140554	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	5	2	0.18	31064880	11494	70.49	2700	2720	2700	3520	1900	2710	2702.70	9.07	0	23	2740	2725	2710	2695	2680	2717	2687	410	810	1000	1840	5	1	41040895	1114	12.12	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.22	N	067830	1000	410 억	3723652	N	N	13	N	N
29	20230627	130552	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	0	3	0.00	10220495	3777	23.16	2700	2720	2700	3520	1900	2710	2705.98	9.07	0	-91	2740	2725	2710	2695	2680	2717	2687	410	810	1000	1840	5	1	41040895	1112	12.10	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.22	N	067830	1000	410 억	3723652	N	N	13	N	N
30	20230627	120554	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	10	2	0.37	9276775	3429	21.03	2700	2720	2700	3520	1900	2710	2705.39	9.07	0	-91	2740	2725	2710	2695	2680	2717	2687	410	810	1000	1840	5	1	41040895	1116	12.14	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.22	N	067830	1000	410 억	3723652	N	N	13	N	N
31	20230627	110557	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-10	5	-0.37	8449165	3124	19.16	2700	2715	2700	3520	1900	2710	2704.60	9.07	0	12	2740	2725	2710	2695	2680	2717	2687	410	810	1000	1840	5	1	41040895	1108	12.05	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.22	N	067830	1000	410 억	3723652	N	N	13	N	N
32	20230627	100541	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	5	2	0.18	6177420	2284	14.01	2700	2715	2700	3520	1900	2710	2704.65	9.07	0	22	2740	2725	2710	2695	2680	2717	2687	410	810	1000	1840	5	1	41040895	1114	12.12	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.22	N	067830	1000	410 억	3723652	N	N	13	N	N
33	20230627	090544	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-10	5	-0.37	1485000	550	3.37	2700	2700	2700	3520	1900	2710	2700.00	9.07	0	0	2740	2725	2710	2695	2680	2717	2687	410	810	1000	1840	5	1	41040895	1108	12.05	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.22	N	067830	1000	410 억	3723652	N	N	13	N	N
34	20230626	160542	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-15	5	-0.55	44102225	16303	89.11	2725	2725	2695	3540	1910	2725	2705.16	9.08	0	-1148	2768	2746	2723	2701	2678	2735	2690	410	815	1000	1850	5	1	41040895	1112	12.10	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.22	N	067830	1000	410 억	3724914	N	N	13	N	N
35	20230626	150546	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-15	5	-0.55	42132045	15576	85.13	2725	2725	2695	3540	1910	2725	2704.93	9.08	0	-995	2768	2746	2723	2701	2678	2735	2690	410	815	1000	1850	5	1	41040895	1112	12.10	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.22	N	067830	1000	410 억	3724914	N	N	56	N	N
36	20230626	140546	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-25	5	-0.92	24562965	9072	49.58	2725	2725	2700	3540	1910	2725	2707.56	9.08	0	-594	2768	2746	2723	2701	2678	2735	2690	410	815	1000	1850	5	1	41040895	1108	12.05	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.22	N	067830	1000	410 억	3724914	N	N	56	N	N
37	20230626	130544	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	-10	5	-0.37	7452045	2744	15.00	2725	2725	2705	3540	1910	2725	2715.76	9.08	0	-427	2768	2746	2723	2701	2678	2735	2690	410	815	1000	1850	5	1	41040895	1114	12.12	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.22	N	067830	1000	410 억	3724914	N	N	56	N	N
38	20230626	120542	57	100.00	KOSPI	유통업	N	N	N	N		N	2725	0	3	0.00	5442655	2004	10.95	2725	2725	2705	3540	1910	2725	2715.90	9.08	0	-427	2768	2746	2723	2701	2678	2735	2690	410	815	1000	1850	5	1	41040895	1118	12.17	0.24	12	0.00	224.00	11462.00	3320	20230207	-17.92	2385	20230103	14.26	3320	-17.92	20230207	2385	14.26	20230103	3320	-17.92	20230207	2385	14.26	20230103	1.22	N	067830	1000	410 억	3724914	N	N	56	N	N
39	20230626	110543	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	-5	5	-0.18	3805165	1402	7.66	2725	2725	2705	3540	1910	2725	2714.10	9.08	0	-427	2768	2746	2723	2701	2678	2735	2690	410	815	1000	1850	5	1	41040895	1116	12.14	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.22	N	067830	1000	410 억	3724914	N	N	56	N	N
40	20230626	100543	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	-5	5	-0.18	3258445	1201	6.56	2725	2725	2705	3540	1910	2725	2713.11	9.08	0	-409	2768	2746	2723	2701	2678	2735	2690	410	815	1000	1850	5	1	41040895	1116	12.14	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.22	N	067830	1000	410 억	3724914	N	N	56	N	N
41	20230626	090544	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	-10	5	-0.37	48925	18	0.10	2725	2725	2715	3540	1910	2725	2718.06	9.08	0	-16	2768	2746	2723	2701	2678	2735	2690	410	815	1000	1850	5	1	41040895	1114	12.12	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.22	N	067830	1000	410 억	3724914	N	N	56	N	N
42	20230623	165806	57	100.00	KOSPI	유통업	N	N	N	N		N	2725	-20	5	-0.73	49675535	18296	142.25	2735	2745	2700	3565	1925	2745	2715.10	9.08	0	-812	2768	2756	2733	2721	2698	2762	2727	410	820	1000	1860	5	1	41040895	1118	12.17	0.24	12	0.04	224.00	11462.00	3320	20230207	-17.92	2385	20230103	14.26	3320	-17.92	20230207	2385	14.26	20230103	3320	-17.92	20230207	2385	14.26	20230103	1.19	N	067830	1000	410 억	3725727	N	N	56	N	N
43	20230623	140446	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	-25	5	-0.91	40696770	14994	116.58	2735	2745	2700	3565	1925	2745	2714.20	9.08	0	-429	2768	2756	2733	2721	2698	2762	2727	410	820	1000	1860	5	1	41040895	1116	12.14	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.19	N	067830	1000	410 억	3725727	N	N	26	N	N
44	20230622	160918	57	100.00	KOSPI	유통업	N	N	N	N		N	2745	10	2	0.37	35033415	12862	16.13	2735	2745	2710	3555	1915	2735	2723.76	9.08	0	-648	2801	2767	2741	2707	2681	2755	2695	410	820	1000	1850	5	1	41040895	1127	12.25	0.24	12	0.03	224.00	11462.00	3320	20230207	-17.32	2385	20230103	15.09	3320	-17.32	20230207	2385	15.09	20230103	3320	-17.32	20230207	2385	15.09	20230103	1.20	N	067830	1000	410 억	3726265	N	N	26	N	N
45	20230622	150833	57	100.00	KOSPI	유통업	N	N	N	N		N	2740	5	2	0.18	33284850	12225	15.33	2735	2740	2710	3555	1915	2735	2722.69	9.08	0	-533	2801	2767	2741	2707	2681	2755	2695	410	820	1000	1850	5	1	41040895	1125	12.23	0.24	12	0.03	224.00	11462.00	3320	20230207	-17.47	2385	20230103	14.88	3320	-17.47	20230207	2385	14.88	20230103	3320	-17.47	20230207	2385	14.88	20230103	1.20	N	067830	1000	410 억	3726265	N	N	624	N	N
46	20230622	140423	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	-15	5	-0.55	22774515	8377	10.50	2735	2735	2710	3555	1915	2735	2718.70	9.08	0	-351	2801	2767	2741	2707	2681	2755	2695	410	820	1000	1850	5	1	41040895	1116	12.14	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.20	N	067830	1000	410 억	3726265	N	N	624	N	N
47	20230622	130717	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	-15	5	-0.55	22211415	8170	10.24	2735	2735	2710	3555	1915	2735	2718.66	9.08	0	-336	2801	2767	2741	2707	2681	2755	2695	410	820	1000	1850	5	1	41040895	1116	12.14	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.20	N	067830	1000	410 억	3726265	N	N	624	N	N
48	20230622	120403	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-25	5	-0.91	16497525	6069	7.61	2735	2735	2710	3555	1915	2735	2718.33	9.08	0	-290	2801	2767	2741	2707	2681	2755	2695	410	820	1000	1850	5	1	41040895	1112	12.10	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.20	N	067830	1000	410 억	3726265	N	N	624	N	N
49	20230622	110405	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	-20	5	-0.73	15316605	5634	7.06	2735	2735	2710	3555	1915	2735	2718.60	9.08	0	-275	2801	2767	2741	2707	2681	2755	2695	410	820	1000	1850	5	1	41040895	1114	12.12	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.20	N	067830	1000	410 억	3726265	N	N	624	N	N
50	20230622	100956	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	-20	5	-0.73	7846330	2878	3.61	2735	2735	2715	3555	1915	2735	2726.31	9.08	0	-273	2801	2767	2741	2707	2681	2755	2695	410	820	1000	1850	5	1	41040895	1114	12.12	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.20	N	067830	1000	410 억	3726265	N	N	624	N	N
51	20230622	090734	57	100.00	KOSPI	유통업	N	N	N	N		N	2725	-10	5	-0.37	4141430	1515	1.90	2735	2735	2725	3555	1915	2735	2733.62	9.08	0	-252	2801	2767	2741	2707	2681	2755	2695	410	820	1000	1850	5	1	41040895	1118	12.17	0.24	12	0.00	224.00	11462.00	3320	20230207	-17.92	2385	20230103	14.26	3320	-17.92	20230207	2385	14.26	20230103	3320	-17.92	20230207	2385	14.26	20230103	1.20	N	067830	1000	410 억	3726265	N	N	624	N	N
52	20230621	160936	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2735	-30	5	-1.08	217413735	79709	891.20	2775	2775	2715	3590	1940	2765	2727.58	9.09	0	-8663	2788	2776	2768	2756	2748	2782	2762	410	825	1000	1880	5	1	41040895	1122	12.21	0.24	12	0.19	224.00	11462.00	3320	20230207	-17.62	2385	20230103	14.68	3320	-17.62	20230207	2385	14.68	20230103	3320	-17.62	20230207	2385	14.68	20230103	1.21	N	067830	1000	410 억	3729948	N	N	624	N	N
53	20230621	150552	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2740	-25	5	-0.90	209494925	76815	858.84	2775	2775	2715	3590	1940	2765	2727.27	9.09	0	-8492	2788	2776	2768	2756	2748	2782	2762	410	825	1000	1880	5	1	41040895	1125	12.23	0.24	12	0.19	224.00	11462.00	3320	20230207	-17.47	2385	20230103	14.88	3320	-17.47	20230207	2385	14.88	20230103	3320	-17.47	20230207	2385	14.88	20230103	1.21	N	067830	1000	410 억	3729948	N	N	17	N	N
54	20230621	140646	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2745	-20	5	-0.72	207528175	76097	850.82	2775	2775	2715	3590	1940	2765	2727.15	9.09	0	-8348	2788	2776	2768	2756	2748	2782	2762	410	825	1000	1880	5	1	41040895	1127	12.25	0.24	12	0.19	224.00	11462.00	3320	20230207	-17.32	2385	20230103	15.09	3320	-17.32	20230207	2385	15.09	20230103	3320	-17.32	20230207	2385	15.09	20230103	1.21	N	067830	1000	410 억	3729948	N	N	17	N	N
55	20230621	130214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2730	-35	5	-1.27	61883555	22568	252.33	2775	2775	2720	3590	1940	2765	2742.09	9.09	0	-11145	2788	2776	2768	2756	2748	2782	2762	410	825	1000	1880	5	1	41040895	1120	12.19	0.24	12	0.05	224.00	11462.00	3320	20230207	-17.77	2385	20230103	14.47	3320	-17.77	20230207	2385	14.47	20230103	3320	-17.77	20230207	2385	14.47	20230103	1.21	N	067830	1000	410 억	3729948	N	N	17	N	N
56	20230621	120858	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2745	-20	5	-0.72	61350795	22373	250.15	2775	2775	2720	3590	1940	2765	2742.18	9.09	0	-11108	2788	2776	2768	2756	2748	2782	2762	410	825	1000	1880	5	1	41040895	1127	12.25	0.24	12	0.05	224.00	11462.00	3320	20230207	-17.32	2385	20230103	15.09	3320	-17.32	20230207	2385	15.09	20230103	3320	-17.32	20230207	2385	15.09	20230103	1.21	N	067830	1000	410 억	3729948	N	N	17	N	N
57	20230621	110730	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2730	-35	5	-1.27	55117285	20088	224.60	2775	2775	2720	3590	1940	2765	2743.79	9.09	0	-8868	2788	2776	2768	2756	2748	2782	2762	410	825	1000	1880	5	1	41040895	1120	12.19	0.24	12	0.05	224.00	11462.00	3320	20230207	-17.77	2385	20230103	14.47	3320	-17.77	20230207	2385	14.47	20230103	3320	-17.77	20230207	2385	14.47	20230103	1.21	N	067830	1000	410 억	3729948	N	N	17	N	N
58	20230621	100649	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2740	-25	5	-0.90	14803210	5387	60.23	2775	2775	2740	3590	1940	2765	2747.95	9.09	0	-3756	2788	2776	2768	2756	2748	2782	2762	410	825	1000	1880	5	1	41040895	1125	12.23	0.24	12	0.01	224.00	11462.00	3320	20230207	-17.47	2385	20230103	14.88	3320	-17.47	20230207	2385	14.88	20230103	3320	-17.47	20230207	2385	14.88	20230103	1.21	N	067830	1000	410 억	3729948	N	N	17	N	N
59	20230621	090935	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2750	-15	5	-0.54	2726625	987	11.04	2775	2775	2750	3590	1940	2765	2762.54	9.09	0	-699	2788	2776	2768	2756	2748	2782	2762	410	825	1000	1880	5	1	41040895	1129	12.28	0.24	12	0.00	224.00	11462.00	3320	20230207	-17.17	2385	20230103	15.30	3320	-17.17	20230207	2385	15.30	20230103	3320	-17.17	20230207	2385	15.30	20230103	1.21	N	067830	1000	410 억	3729948	N	N	17	N	N
60	20230620	160420	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2765	-20	5	-0.72	24683275	8929	33.79	2760	2780	2760	3620	1950	2785	2764.39	9.09	0	-1678	2815	2800	2775	2760	2735	2807	2767	410	835	1000	1890	5	1	41040895	1135	12.34	0.24	12	0.02	224.00	11462.00	3320	20230207	-16.72	2385	20230103	15.93	3320	-16.72	20230207	2385	15.93	20230103	3320	-16.72	20230207	2385	15.93	20230103	1.20	N	067830	1000	410 억	3731214	N	N	17	N	N
61	20230620	151029	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2765	-20	5	-0.72	22833410	8260	31.25	2760	2780	2760	3620	1950	2785	2764.34	9.09	0	-1563	2815	2800	2775	2760	2735	2807	2767	410	835	1000	1890	5	1	41040895	1135	12.34	0.24	12	0.02	224.00	11462.00	3320	20230207	-16.72	2385	20230103	15.93	3320	-16.72	20230207	2385	15.93	20230103	3320	-16.72	20230207	2385	15.93	20230103	1.20	N	067830	1000	410 억	3731214	N	N	20	N	N
62	20230620	140557	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2765	-20	5	-0.72	18638535	6742	25.51	2760	2780	2760	3620	1950	2785	2764.54	9.09	0	-1118	2815	2800	2775	2760	2735	2807	2767	410	835	1000	1890	5	1	41040895	1135	12.34	0.24	12	0.02	224.00	11462.00	3320	20230207	-16.72	2385	20230103	15.93	3320	-16.72	20230207	2385	15.93	20230103	3320	-16.72	20230207	2385	15.93	20230103	1.20	N	067830	1000	410 억	3731214	N	N	20	N	N
63	20230620	130158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2775	-10	5	-0.36	13156065	4760	18.01	2760	2780	2760	3620	1950	2785	2763.88	9.09	0	-993	2815	2800	2775	2760	2735	2807	2767	410	835	1000	1890	5	1	41040895	1139	12.39	0.24	12	0.01	224.00	11462.00	3320	20230207	-16.42	2385	20230103	16.35	3320	-16.42	20230207	2385	16.35	20230103	3320	-16.42	20230207	2385	16.35	20230103	1.20	N	067830	1000	410 억	3731214	N	N	20	N	N
64	20230620	120223	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2770	-15	5	-0.54	11761525	4257	16.11	2760	2780	2760	3620	1950	2785	2762.87	9.09	0	-589	2815	2800	2775	2760	2735	2807	2767	410	835	1000	1890	5	1	41040895	1137	12.37	0.24	12	0.01	224.00	11462.00	3320	20230207	-16.57	2385	20230103	16.14	3320	-16.57	20230207	2385	16.14	20230103	3320	-16.57	20230207	2385	16.14	20230103	1.20	N	067830	1000	410 억	3731214	N	N	20	N	N
65	20230620	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2770	-15	5	-0.54	11091595	4015	15.19	2760	2780	2760	3620	1950	2785	2762.54	9.09	0	-506	2815	2800	2775	2760	2735	2807	2767	410	835	1000	1890	5	1	41040895	1137	12.37	0.24	12	0.01	224.00	11462.00	3320	20230207	-16.57	2385	20230103	16.14	3320	-16.57	20230207	2385	16.14	20230103	3320	-16.57	20230207	2385	16.14	20230103	1.20	N	067830	1000	410 억	3731214	N	N	20	N	N
66	20230620	100345	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2770	-15	5	-0.54	9561550	3463	13.10	2760	2780	2760	3620	1950	2785	2761.06	9.09	0	-100	2815	2800	2775	2760	2735	2807	2767	410	835	1000	1890	5	1	41040895	1137	12.37	0.24	12	0.01	224.00	11462.00	3320	20230207	-16.57	2385	20230103	16.14	3320	-16.57	20230207	2385	16.14	20230103	3320	-16.57	20230207	2385	16.14	20230103	1.20	N	067830	1000	410 억	3731214	N	N	20	N	N
67	20230620	090109	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2760	-25	5	-0.90	8961720	3247	12.29	2760	2760	2760	3620	1950	2785	2760.00	9.09	0	0	2815	2800	2775	2760	2735	2807	2767	410	835	1000	1890	5	1	41040895	1133	12.32	0.24	12	0.01	224.00	11462.00	3320	20230207	-16.87	2385	20230103	15.72	3320	-16.87	20230207	2385	15.72	20230103	3320	-16.87	20230207	2385	15.72	20230103	1.20	N	067830	1000	410 억	3731214	N	N	20	N	N
68	20230619	160135	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2785	15	2	0.54	73035710	26398	190.09	2760	2790	2750	3600	1940	2770	2766.71	9.09	0	-929	2813	2791	2778	2756	2743	2785	2750	410	830	1000	1880	5	1	41040895	1143	12.43	0.24	12	0.06	224.00	11462.00	3320	20230207	-16.11	2385	20230103	16.77	3320	-16.11	20230207	2385	16.77	20230103	3320	-16.11	20230207	2385	16.77	20230103	1.19	N	067830	1000	410 억	3732168	N	N	20	N	N
69	20230619	150326	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2775	5	2	0.18	62089515	22460	161.73	2760	2780	2750	3600	1940	2770	2764.45	9.09	0	-924	2813	2791	2778	2756	2743	2785	2750	410	830	1000	1880	5	1	41040895	1139	12.39	0.24	12	0.05	224.00	11462.00	3320	20230207	-16.42	2385	20230103	16.35	3320	-16.42	20230207	2385	16.35	20230103	3320	-16.42	20230207	2385	16.35	20230103	1.19	N	067830	1000	410 억	3732168	N	N	17	N	N
70	20230619	140654	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2765	-5	5	-0.18	29357350	10636	76.59	2760	2770	2750	3600	1940	2770	2760.19	9.09	0	-1033	2813	2791	2778	2756	2743	2785	2750	410	830	1000	1880	5	1	41040895	1135	12.34	0.24	12	0.03	224.00	11462.00	3320	20230207	-16.72	2385	20230103	15.93	3320	-16.72	20230207	2385	15.93	20230103	3320	-16.72	20230207	2385	15.93	20230103	1.19	N	067830	1000	410 억	3732168	N	N	17	N	N
71	20230619	130200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2765	-5	5	-0.18	10194350	3691	26.58	2760	2770	2750	3600	1940	2770	2761.95	9.09	0	-1045	2813	2791	2778	2756	2743	2785	2750	410	830	1000	1880	5	1	41040895	1135	12.34	0.24	12	0.01	224.00	11462.00	3320	20230207	-16.72	2385	20230103	15.93	3320	-16.72	20230207	2385	15.93	20230103	3320	-16.72	20230207	2385	15.93	20230103	1.19	N	067830	1000	410 억	3732168	N	N	17	N	N
72	20230619	120912	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2765	-5	5	-0.18	9793415	3546	25.53	2760	2770	2750	3600	1940	2770	2761.82	9.09	0	-1056	2813	2791	2778	2756	2743	2785	2750	410	830	1000	1880	5	1	41040895	1135	12.34	0.24	12	0.01	224.00	11462.00	3320	20230207	-16.72	2385	20230103	15.93	3320	-16.72	20230207	2385	15.93	20230103	3320	-16.72	20230207	2385	15.93	20230103	1.19	N	067830	1000	410 억	3732168	N	N	17	N	N
73	20230619	110150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2765	-5	5	-0.18	6627260	2397	17.26	2760	2770	2750	3600	1940	2770	2764.81	9.09	0	-1014	2813	2791	2778	2756	2743	2785	2750	410	830	1000	1880	5	1	41040895	1135	12.34	0.24	12	0.01	224.00	11462.00	3320	20230207	-16.72	2385	20230103	15.93	3320	-16.72	20230207	2385	15.93	20230103	3320	-16.72	20230207	2385	15.93	20230103	1.19	N	067830	1000	410 억	3732168	N	N	17	N	N
74	20230619	100758	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2760	-10	5	-0.36	2738385	993	7.15	2760	2770	2750	3600	1940	2770	2757.69	9.09	0	-117	2813	2791	2778	2756	2743	2785	2750	410	830	1000	1880	5	1	41040895	1133	12.32	0.24	12	0.00	224.00	11462.00	3320	20230207	-16.87	2385	20230103	15.72	3320	-16.87	20230207	2385	15.72	20230103	3320	-16.87	20230207	2385	15.72	20230103	1.19	N	067830	1000	410 억	3732168	N	N	17	N	N
75	20230619	090707	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2760	-10	5	-0.36	1479360	536	3.86	2760	2760	2760	3600	1940	2770	2760.00	9.09	0	-16	2813	2791	2778	2756	2743	2785	2750	410	830	1000	1880	5	1	41040895	1133	12.32	0.24	12	0.00	224.00	11462.00	3320	20230207	-16.87	2385	20230103	15.72	3320	-16.87	20230207	2385	15.72	20230103	3320	-16.87	20230207	2385	15.72	20230103	1.19	N	067830	1000	410 억	3732168	N	N	17	N	N
76	20230616	160733	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2770	-30	5	-1.07	37861325	13627	45.68	2785	2800	2765	3640	1960	2800	2779.49	9.09	0	-70	2833	2816	2783	2766	2733	2825	2775	410	840	1000	1900	5	1	41040895	1137	12.37	0.24	12	0.03	224.00	11462.00	3320	20230207	-16.57	2385	20230103	16.14	3320	-16.57	20230207	2385	16.14	20230103	3320	-16.57	20230207	2385	16.14	20230103	1.20	N	067830	1000	410 억	3732262	N	N	17	N	N
77	20230616	150308	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2780	-20	5	-0.71	28205515	10142	34.00	2785	2800	2765	3640	1960	2800	2781.06	9.09	0	-94	2833	2816	2783	2766	2733	2825	2775	410	840	1000	1900	5	1	41040895	1141	12.41	0.24	12	0.02	224.00	11462.00	3320	20230207	-16.27	2385	20230103	16.56	3320	-16.27	20230207	2385	16.56	20230103	3320	-16.27	20230207	2385	16.56	20230103	1.20	N	067830	1000	410 억	3732262	N	N	9	N	N
78	20230616	140731	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2780	-20	5	-0.71	26281455	9449	31.68	2785	2800	2765	3640	1960	2800	2781.40	9.09	0	11	2833	2816	2783	2766	2733	2825	2775	410	840	1000	1900	5	1	41040895	1141	12.41	0.24	12	0.02	224.00	11462.00	3320	20230207	-16.27	2385	20230103	16.56	3320	-16.27	20230207	2385	16.56	20230103	3320	-16.27	20230207	2385	16.56	20230103	1.20	N	067830	1000	410 억	3732262	N	N	9	N	N
79	20230616	130417	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2775	-25	5	-0.89	26156575	9404	31.53	2785	2800	2765	3640	1960	2800	2781.43	9.09	0	11	2833	2816	2783	2766	2733	2825	2775	410	840	1000	1900	5	1	41040895	1139	12.39	0.24	12	0.02	224.00	11462.00	3320	20230207	-16.42	2385	20230103	16.35	3320	-16.42	20230207	2385	16.35	20230103	3320	-16.42	20230207	2385	16.35	20230103	1.20	N	067830	1000	410 억	3732262	N	N	9	N	N
80	20230616	120814	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2780	-20	5	-0.71	24166705	8687	29.12	2785	2800	2765	3640	1960	2800	2781.94	9.09	0	11	2833	2816	2783	2766	2733	2825	2775	410	840	1000	1900	5	1	41040895	1141	12.41	0.24	12	0.02	224.00	11462.00	3320	20230207	-16.27	2385	20230103	16.56	3320	-16.27	20230207	2385	16.56	20230103	3320	-16.27	20230207	2385	16.56	20230103	1.20	N	067830	1000	410 억	3732262	N	N	9	N	N
81	20230616	110731	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2780	-20	5	-0.71	23969325	8616	28.88	2785	2800	2765	3640	1960	2800	2781.96	9.09	0	11	2833	2816	2783	2766	2733	2825	2775	410	840	1000	1900	5	1	41040895	1141	12.41	0.24	12	0.02	224.00	11462.00	3320	20230207	-16.27	2385	20230103	16.56	3320	-16.27	20230207	2385	16.56	20230103	3320	-16.27	20230207	2385	16.56	20230103	1.20	N	067830	1000	410 억	3732262	N	N	9	N	N
82	20230616	100427	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2790	-10	5	-0.36	11879760	4253	14.26	2785	2800	2780	3640	1960	2800	2793.27	9.09	0	0	2833	2816	2783	2766	2733	2825	2775	410	840	1000	1900	5	1	41040895	1145	12.46	0.24	12	0.01	224.00	11462.00	3320	20230207	-15.96	2385	20230103	16.98	3320	-15.96	20230207	2385	16.98	20230103	3320	-15.96	20230207	2385	16.98	20230103	1.20	N	067830	1000	410 억	3732262	N	N	9	N	N
83	20230616	090309	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2780	-20	5	-0.71	1289435	463	1.55	2785	2785	2780	3640	1960	2800	2784.96	9.09	0	0	2833	2816	2783	2766	2733	2825	2775	410	840	1000	1900	5	1	41040895	1141	12.41	0.24	12	0.00	224.00	11462.00	3320	20230207	-16.27	2385	20230103	16.56	3320	-16.27	20230207	2385	16.56	20230103	3320	-16.27	20230207	2385	16.56	20230103	1.20	N	067830	1000	410 억	3732262	N	N	9	N	N
84	20230615	150921	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2780	-5	5	-0.18	67775790	24526	97.92	2780	2800	2750	3620	1950	2785	2763.43	9.11	0	-12108	2828	2806	2788	2766	2748	2797	2757	410	835	1000	1890	5	1	41040895	1141	12.41	0.24	12	0.06	224.00	11462.00	3320	20230207	-16.27	2385	20230103	16.56	3320	-16.27	20230207	2385	16.56	20230103	3320	-16.27	20230207	2385	16.56	20230103	1.19	N	067830	1000	410 억	3739175	N	N	12	N	N
85	20230615	140849	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2775	-10	5	-0.36	56200950	20358	81.28	2780	2800	2750	3620	1950	2785	2760.63	9.11	0	-11595	2828	2806	2788	2766	2748	2797	2757	410	835	1000	1890	5	1	41040895	1139	12.39	0.24	12	0.05	224.00	11462.00	3320	20230207	-16.42	2385	20230103	16.35	3320	-16.42	20230207	2385	16.35	20230103	3320	-16.42	20230207	2385	16.35	20230103	1.19	N	067830	1000	410 억	3739175	N	N	12	N	N
86	20230615	131132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2775	-10	5	-0.36	52042995	18858	75.29	2780	2800	2750	3620	1950	2785	2759.73	9.11	0	-10593	2828	2806	2788	2766	2748	2797	2757	410	835	1000	1890	5	1	41040895	1139	12.39	0.24	12	0.05	224.00	11462.00	3320	20230207	-16.42	2385	20230103	16.35	3320	-16.42	20230207	2385	16.35	20230103	3320	-16.42	20230207	2385	16.35	20230103	1.19	N	067830	1000	410 억	3739175	N	N	12	N	N
87	20230615	120945	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2760	-25	5	-0.90	50927850	18454	73.68	2780	2800	2750	3620	1950	2785	2759.72	9.11	0	-10380	2828	2806	2788	2766	2748	2797	2757	410	835	1000	1890	5	1	41040895	1133	12.32	0.24	12	0.04	224.00	11462.00	3320	20230207	-16.87	2385	20230103	15.72	3320	-16.87	20230207	2385	15.72	20230103	3320	-16.87	20230207	2385	15.72	20230103	1.19	N	067830	1000	410 억	3739175	N	N	12	N	N
88	20230615	110857	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2750	-35	5	-1.26	33936490	12286	49.05	2780	2800	2750	3620	1950	2785	2762.21	9.11	0	-5731	2828	2806	2788	2766	2748	2797	2757	410	835	1000	1890	5	1	41040895	1129	12.28	0.24	12	0.03	224.00	11462.00	3320	20230207	-17.17	2385	20230103	15.30	3320	-17.17	20230207	2385	15.30	20230103	3320	-17.17	20230207	2385	15.30	20230103	1.19	N	067830	1000	410 억	3739175	N	N	12	N	N
89	20230611	184851	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2810	0	3	0.00	102779015	36728	286.65	2810	2815	2785	3650	1970	2810	2798.38	9.12	-665	-6453	2836	2822	2806	2792	2776	2830	2800	410	840	1000	1910	5	1	41040895	1153	12.54	0.25	12	0.09	224.00	11462.00	3410	20220608	-17.60	2385	20230103	17.82	3320	-15.36	20230207	2385	17.82	20230103	3350	-16.12	20220609	2385	17.82	20230103	1.19	N	067830	1000	410 억	3741468	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History