KissMeData/128820/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160744	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-5	5	-0.13	333788425	84255	34.39	4000	4005	3935	5170	2790	3980	3961.65	1.51	0	-14165	4150	4065	4015	3930	3880	4040	3905	2262	1190	5000	2940	5	1	45235478	1798	-15.11	0.29	12	0.19	-263.00	13664.00	5650	20220830	-29.65	3670	20230103	8.31	4700	-15.43	20230424	3670	8.31	20230103	5650	-29.65	20220830	3670	8.31	20230103	1.65	N	128820	5000	2261 억	683916	N	N	7	N	N
3	20230630	150746	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-10	5	-0.25	310966080	78513	32.05	4000	4005	3935	5170	2790	3980	3960.70	1.51	0	-12843	4150	4065	4015	3930	3880	4040	3905	2262	1190	5000	2940	5	1	45235478	1796	-15.10	0.29	12	0.17	-263.00	13664.00	5650	20220830	-29.73	3670	20230103	8.17	4700	-15.53	20230424	3670	8.17	20230103	5650	-29.73	20220830	3670	8.17	20230103	1.65	N	128820	5000	2261 억	683916	N	N	8	N	N
4	20230630	140745	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	0	3	0.00	287116940	72519	29.60	4000	4005	3935	5170	2790	3980	3959.20	1.51	0	-10955	4150	4065	4015	3930	3880	4040	3905	2262	1190	5000	2940	5	1	45235478	1800	-15.13	0.29	12	0.16	-263.00	13664.00	5650	20220830	-29.56	3670	20230103	8.45	4700	-15.32	20230424	3670	8.45	20230103	5650	-29.56	20220830	3670	8.45	20230103	1.65	N	128820	5000	2261 억	683916	N	N	8	N	N
5	20230630	130745	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	5	2	0.13	244204200	61703	25.19	4000	4005	3935	5170	2790	3980	3957.74	1.51	0	-7922	4150	4065	4015	3930	3880	4040	3905	2262	1190	5000	2940	5	1	45235478	1803	-15.15	0.29	12	0.14	-263.00	13664.00	5650	20220830	-29.47	3670	20230103	8.58	4700	-15.21	20230424	3670	8.58	20230103	5650	-29.47	20220830	3670	8.58	20230103	1.65	N	128820	5000	2261 억	683916	N	N	8	N	N
6	20230630	120743	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-10	5	-0.25	231918760	58621	23.93	4000	4005	3935	5170	2790	3980	3956.24	1.51	0	-6839	4150	4065	4015	3930	3880	4040	3905	2262	1190	5000	2940	5	1	45235478	1796	-15.10	0.29	12	0.13	-263.00	13664.00	5650	20220830	-29.73	3670	20230103	8.17	4700	-15.53	20230424	3670	8.17	20230103	5650	-29.73	20220830	3670	8.17	20230103	1.65	N	128820	5000	2261 억	683916	N	N	8	N	N
7	20230630	110746	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	5	2	0.13	201865890	51046	20.84	4000	4005	3935	5170	2790	3980	3954.59	1.51	0	-4041	4150	4065	4015	3930	3880	4040	3905	2262	1190	5000	2940	5	1	45235478	1803	-15.15	0.29	12	0.11	-263.00	13664.00	5650	20220830	-29.47	3670	20230103	8.58	4700	-15.21	20230424	3670	8.58	20230103	5650	-29.47	20220830	3670	8.58	20230103	1.65	N	128820	5000	2261 억	683916	N	N	8	N	N
8	20230630	100745	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-10	5	-0.25	160003725	40504	16.53	4000	4005	3935	5170	2790	3980	3950.32	1.51	0	-3439	4150	4065	4015	3930	3880	4040	3905	2262	1190	5000	2940	5	1	45235478	1796	-15.10	0.29	12	0.09	-263.00	13664.00	5650	20220830	-29.73	3670	20230103	8.17	4700	-15.53	20230424	3670	8.17	20230103	5650	-29.73	20220830	3670	8.17	20230103	1.65	N	128820	5000	2261 억	683916	N	N	8	N	N
9	20230630	090746	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-20	5	-0.50	9224350	2316	0.95	4000	4005	3955	5170	2790	3980	3982.88	1.51	0	-383	4150	4065	4015	3930	3880	4040	3905	2262	1190	5000	2940	5	1	45235478	1791	-15.06	0.29	12	0.01	-263.00	13664.00	5650	20220830	-29.91	3670	20230103	7.90	4700	-15.74	20230424	3670	7.90	20230103	5650	-29.91	20220830	3670	7.90	20230103	1.65	N	128820	5000	2261 억	683916	N	N	8	N	N
10	20230629	160744	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-95	5	-2.33	973543055	242681	125.36	4080	4100	3965	5290	2855	4075	4011.68	1.65	0	-50178	4131	4102	4076	4047	4021	4117	4062	2262	1217	5000	3010	5	1	45235478	1800	-15.13	0.29	12	0.54	-263.00	13664.00	5650	20220830	-29.56	3670	20230103	8.45	4700	-15.32	20230424	3670	8.45	20230103	5650	-29.56	20220830	3670	8.45	20230103	1.63	N	128820	5000	2261 억	744534	N	N	8	N	N
11	20230629	150742	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-95	5	-2.33	919080525	229008	118.30	4080	4100	3965	5290	2855	4075	4013.31	1.65	0	-46990	4131	4102	4076	4047	4021	4117	4062	2262	1217	5000	3010	5	1	45235478	1800	-15.13	0.29	12	0.51	-263.00	13664.00	5650	20220830	-29.56	3670	20230103	8.45	4700	-15.32	20230424	3670	8.45	20230103	5650	-29.56	20220830	3670	8.45	20230103	1.63	N	128820	5000	2261 억	744534	N	N	4	N	N
12	20230629	140739	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-105	5	-2.58	763110375	189709	98.00	4080	4100	3970	5290	2855	4075	4022.53	1.65	0	-46653	4131	4102	4076	4047	4021	4117	4062	2262	1217	5000	3010	5	1	45235478	1796	-15.10	0.29	12	0.42	-263.00	13664.00	5650	20220830	-29.73	3670	20230103	8.17	4700	-15.53	20230424	3670	8.17	20230103	5650	-29.73	20220830	3670	8.17	20230103	1.63	N	128820	5000	2261 억	744534	N	N	4	N	N
13	20230629	130740	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-60	5	-1.47	640268480	158867	82.07	4080	4100	3980	5290	2855	4075	4030.22	1.65	0	-38976	4131	4102	4076	4047	4021	4117	4062	2262	1217	5000	3010	5	1	45235478	1816	-15.27	0.29	12	0.35	-263.00	13664.00	5650	20220830	-28.94	3670	20230103	9.40	4700	-14.57	20230424	3670	9.40	20230103	5650	-28.94	20220830	3670	9.40	20230103	1.63	N	128820	5000	2261 억	744534	N	N	4	N	N
14	20230629	120742	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	-65	5	-1.60	564491945	139884	72.26	4080	4100	3985	5290	2855	4075	4035.43	1.65	0	-35188	4131	4102	4076	4047	4021	4117	4062	2262	1217	5000	3010	5	1	45235478	1814	-15.25	0.29	12	0.31	-263.00	13664.00	5650	20220830	-29.03	3670	20230103	9.26	4700	-14.68	20230424	3670	9.26	20230103	5650	-29.03	20220830	3670	9.26	20230103	1.63	N	128820	5000	2261 억	744534	N	N	4	N	N
15	20230629	110744	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	-55	5	-1.35	406044720	100275	51.80	4080	4100	4015	5290	2855	4075	4049.31	1.65	0	-27748	4131	4102	4076	4047	4021	4117	4062	2262	1217	5000	3010	5	1	45235478	1818	-15.29	0.29	12	0.22	-263.00	13664.00	5650	20220830	-28.85	3670	20230103	9.54	4700	-14.47	20230424	3670	9.54	20230103	5650	-28.85	20220830	3670	9.54	20230103	1.63	N	128820	5000	2261 억	744534	N	N	4	N	N
16	20230629	100745	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	-20	5	-0.49	206537670	50773	26.23	4080	4100	4035	5290	2855	4075	4067.86	1.65	0	-4880	4131	4102	4076	4047	4021	4117	4062	2262	1217	5000	3010	5	1	45235478	1834	-15.42	0.30	12	0.11	-263.00	13664.00	5650	20220830	-28.23	3670	20230103	10.49	4700	-13.72	20230424	3670	10.49	20230103	5650	-28.23	20220830	3670	10.49	20230103	1.63	N	128820	5000	2261 억	744534	N	N	4	N	N
17	20230629	090712	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	15	2	0.37	26710385	6546	3.38	4080	4100	4070	5290	2855	4075	4080.41	1.65	0	-1368	4131	4102	4076	4047	4021	4117	4062	2262	1217	5000	3010	5	1	45235478	1850	-15.55	0.30	12	0.01	-263.00	13664.00	5650	20220830	-27.61	3670	20230103	11.44	4700	-12.98	20230424	3670	11.44	20230103	5650	-27.61	20220830	3670	11.44	20230103	1.63	N	128820	5000	2261 억	744534	N	N	4	N	N
18	20230628	160732	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	25	2	0.62	779463015	191436	98.21	4050	4105	4050	5260	2835	4050	4071.66	1.55	0	44575	4110	4080	4050	4020	3990	4080	4020	2262	1212	5000	2990	5	1	45235478	1843	-15.49	0.30	12	0.42	-263.00	13664.00	5650	20220830	-27.88	3670	20230103	11.04	4700	-13.30	20230424	3670	11.04	20230103	5650	-27.88	20220830	3670	11.04	20230103	1.60	N	128820	5000	2261 억	698954	N	N	4	N	N
19	20230628	150738	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	25	2	0.62	744776700	182915	93.84	4050	4105	4050	5260	2835	4050	4071.71	1.55	0	43895	4110	4080	4050	4020	3990	4080	4020	2262	1212	5000	2990	5	1	45235478	1843	-15.49	0.30	12	0.40	-263.00	13664.00	5650	20220830	-27.88	3670	20230103	11.04	4700	-13.30	20230424	3670	11.04	20230103	5650	-27.88	20220830	3670	11.04	20230103	1.60	N	128820	5000	2261 억	698954	N	N	20	N	N
20	20230628	140736	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	20	2	0.49	599396970	147162	75.49	4050	4105	4050	5260	2835	4050	4073.04	1.55	0	40040	4110	4080	4050	4020	3990	4080	4020	2262	1212	5000	2990	5	1	45235478	1841	-15.48	0.30	12	0.33	-263.00	13664.00	5650	20220830	-27.96	3670	20230103	10.90	4700	-13.40	20230424	3670	10.90	20230103	5650	-27.96	20220830	3670	10.90	20230103	1.60	N	128820	5000	2261 억	698954	N	N	20	N	N
21	20230628	130737	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	20	2	0.49	493753380	121196	62.17	4050	4105	4050	5260	2835	4050	4074.01	1.55	0	37791	4110	4080	4050	4020	3990	4080	4020	2262	1212	5000	2990	5	1	45235478	1841	-15.48	0.30	12	0.27	-263.00	13664.00	5650	20220830	-27.96	3670	20230103	10.90	4700	-13.40	20230424	3670	10.90	20230103	5650	-27.96	20220830	3670	10.90	20230103	1.60	N	128820	5000	2261 억	698954	N	N	20	N	N
22	20230628	120741	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	30	2	0.74	464977360	114131	58.55	4050	4105	4050	5260	2835	4050	4074.07	1.55	0	34316	4110	4080	4050	4020	3990	4080	4020	2262	1212	5000	2990	5	1	45235478	1846	-15.51	0.30	12	0.25	-263.00	13664.00	5650	20220830	-27.79	3670	20230103	11.17	4700	-13.19	20230424	3670	11.17	20230103	5650	-27.79	20220830	3670	11.17	20230103	1.60	N	128820	5000	2261 억	698954	N	N	20	N	N
23	20230628	110741	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	15	2	0.37	352107630	86468	44.36	4050	4105	4050	5260	2835	4050	4072.11	1.55	0	25877	4110	4080	4050	4020	3990	4080	4020	2262	1212	5000	2990	5	1	45235478	1839	-15.46	0.30	12	0.19	-263.00	13664.00	5650	20220830	-28.05	3670	20230103	10.76	4700	-13.51	20230424	3670	10.76	20230103	5650	-28.05	20220830	3670	10.76	20230103	1.60	N	128820	5000	2261 억	698954	N	N	20	N	N
24	20230628	100741	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	25	2	0.62	289117785	70981	36.41	4050	4105	4050	5260	2835	4050	4073.17	1.55	0	22662	4110	4080	4050	4020	3990	4080	4020	2262	1212	5000	2990	5	1	45235478	1843	-15.49	0.30	12	0.16	-263.00	13664.00	5650	20220830	-27.88	3670	20230103	11.04	4700	-13.30	20230424	3670	11.04	20230103	5650	-27.88	20220830	3670	11.04	20230103	1.60	N	128820	5000	2261 억	698954	N	N	20	N	N
25	20230628	090739	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	35	2	0.86	87573535	21500	11.03	4050	4100	4050	5260	2835	4050	4073.19	1.55	0	10263	4110	4080	4050	4020	3990	4080	4020	2262	1212	5000	2990	5	1	45235478	1848	-15.53	0.30	12	0.05	-263.00	13664.00	5650	20220830	-27.70	3670	20230103	11.31	4700	-13.09	20230424	3670	11.31	20230103	5650	-27.70	20220830	3670	11.31	20230103	1.60	N	128820	5000	2261 억	698954	N	N	20	N	N
26	20230627	160737	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	10	2	0.25	772280880	190810	40.56	4050	4080	4020	5250	2830	4040	4047.35	1.45	0	43357	4193	4116	4068	3991	3943	4092	3967	2262	1210	5000	2980	5	1	45235478	1832	-15.40	0.30	12	0.42	-263.00	13664.00	5650	20220830	-28.32	3670	20230103	10.35	4700	-13.83	20230424	3670	10.35	20230103	5650	-28.32	20220830	3670	10.35	20230103	1.75	N	128820	5000	2261 억	654133	N	N	20	N	N
27	20230627	150742	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	20	2	0.50	735067875	181624	38.61	4050	4080	4020	5250	2830	4040	4047.20	1.45	0	41220	4193	4116	4068	3991	3943	4092	3967	2262	1210	5000	2980	5	1	45235478	1837	-15.44	0.30	12	0.40	-263.00	13664.00	5650	20220830	-28.14	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	5650	-28.14	20220830	3670	10.63	20230103	1.75	N	128820	5000	2261 억	654133	N	N	23	N	N
28	20230627	140751	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	15	2	0.37	654141200	161664	34.36	4050	4080	4020	5250	2830	4040	4046.31	1.45	0	38224	4193	4116	4068	3991	3943	4092	3967	2262	1210	5000	2980	5	1	45235478	1834	-15.42	0.30	12	0.36	-263.00	13664.00	5650	20220830	-28.23	3670	20230103	10.49	4700	-13.72	20230424	3670	10.49	20230103	5650	-28.23	20220830	3670	10.49	20230103	1.75	N	128820	5000	2261 억	654133	N	N	23	N	N
29	20230627	130748	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	20	2	0.50	605574185	149687	31.82	4050	4080	4020	5250	2830	4040	4045.61	1.45	0	35059	4193	4116	4068	3991	3943	4092	3967	2262	1210	5000	2980	5	1	45235478	1837	-15.44	0.30	12	0.33	-263.00	13664.00	5650	20220830	-28.14	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	5650	-28.14	20220830	3670	10.63	20230103	1.75	N	128820	5000	2261 억	654133	N	N	23	N	N
30	20230627	120750	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	5	2	0.12	550032815	136022	28.91	4050	4075	4020	5250	2830	4040	4043.71	1.45	0	33386	4193	4116	4068	3991	3943	4092	3967	2262	1210	5000	2980	5	1	45235478	1830	-15.38	0.30	12	0.30	-263.00	13664.00	5650	20220830	-28.41	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	5650	-28.41	20220830	3670	10.22	20230103	1.75	N	128820	5000	2261 억	654133	N	N	23	N	N
31	20230627	110756	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	5	2	0.12	480555245	118895	25.27	4050	4075	4020	5250	2830	4040	4041.85	1.45	0	30642	4193	4116	4068	3991	3943	4092	3967	2262	1210	5000	2980	5	1	45235478	1830	-15.38	0.30	12	0.26	-263.00	13664.00	5650	20220830	-28.41	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	5650	-28.41	20220830	3670	10.22	20230103	1.75	N	128820	5000	2261 억	654133	N	N	23	N	N
32	20230627	100733	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	0	3	0.00	404867540	100234	21.31	4050	4070	4020	5250	2830	4040	4039.22	1.45	0	26195	4193	4116	4068	3991	3943	4092	3967	2262	1210	5000	2980	5	1	45235478	1828	-15.36	0.30	12	0.22	-263.00	13664.00	5650	20220830	-28.50	3670	20230103	10.08	4700	-14.04	20230424	3670	10.08	20230103	5650	-28.50	20220830	3670	10.08	20230103	1.75	N	128820	5000	2261 억	654133	N	N	23	N	N
33	20230627	090739	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	5	2	0.12	151981450	37600	7.99	4050	4070	4035	5250	2830	4040	4042.07	1.45	0	23641	4193	4116	4068	3991	3943	4092	3967	2262	1210	5000	2980	5	1	45235478	1830	-15.38	0.30	12	0.08	-263.00	13664.00	5650	20220830	-28.41	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	5650	-28.41	20220830	3670	10.22	20230103	1.75	N	128820	5000	2261 억	654133	N	N	23	N	N
34	20230626	160736	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	10	2	0.25	1893512610	463862	8.01	4085	4145	4020	5230	2825	4030	4082.21	1.31	0	58805	4936	4482	4216	3762	3496	4350	3630	2262	1202	5000	2980	5	1	45235478	1828	-15.36	0.30	12	1.03	-263.00	13664.00	5650	20220623	-28.50	3670	20230103	10.08	4700	-14.04	20230424	3670	10.08	20230103	5650	-28.50	20220830	3670	10.08	20230103	1.73	N	128820	5000	2261 억	593712	N	N	23	N	N
35	20230626	150742	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	15	2	0.37	1844782610	451807	7.80	4085	4145	4020	5230	2825	4030	4083.20	1.31	0	59504	4936	4482	4216	3762	3496	4350	3630	2262	1202	5000	2980	5	1	45235478	1830	-15.38	0.30	12	1.00	-263.00	13664.00	5650	20220623	-28.41	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	5650	-28.41	20220830	3670	10.22	20230103	1.73	N	128820	5000	2261 억	593712	N	N	83	N	N
36	20230626	140740	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	35	2	0.87	1749486790	428287	7.39	4085	4145	4020	5230	2825	4030	4084.93	1.31	0	63525	4936	4482	4216	3762	3496	4350	3630	2262	1202	5000	2980	5	1	45235478	1839	-15.46	0.30	12	0.95	-263.00	13664.00	5650	20220623	-28.05	3670	20230103	10.76	4700	-13.51	20230424	3670	10.76	20230103	5650	-28.05	20220830	3670	10.76	20230103	1.73	N	128820	5000	2261 억	593712	N	N	83	N	N
37	20230626	130737	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	30	2	0.74	1670770345	408930	7.06	4085	4145	4020	5230	2825	4030	4085.80	1.31	0	61023	4936	4482	4216	3762	3496	4350	3630	2262	1202	5000	2980	5	1	45235478	1837	-15.44	0.30	12	0.90	-263.00	13664.00	5650	20220623	-28.14	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	5650	-28.14	20220830	3670	10.63	20230103	1.73	N	128820	5000	2261 억	593712	N	N	83	N	N
38	20230626	120736	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	25	2	0.62	1505443380	368150	6.36	4085	4145	4020	5230	2825	4030	4089.32	1.31	0	40216	4936	4482	4216	3762	3496	4350	3630	2262	1202	5000	2980	5	1	45235478	1834	-15.42	0.30	12	0.81	-263.00	13664.00	5650	20220623	-28.23	3670	20230103	10.49	4700	-13.72	20230424	3670	10.49	20230103	5650	-28.23	20220830	3670	10.49	20230103	1.73	N	128820	5000	2261 억	593712	N	N	83	N	N
39	20230626	110736	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	40	2	0.99	1249565970	305140	5.27	4085	4145	4020	5230	2825	4030	4095.20	1.31	0	34923	4936	4482	4216	3762	3496	4350	3630	2262	1202	5000	2980	5	1	45235478	1841	-15.48	0.30	12	0.67	-263.00	13664.00	5650	20220623	-27.96	3670	20230103	10.90	4700	-13.40	20230424	3670	10.90	20230103	5650	-27.96	20220830	3670	10.90	20230103	1.73	N	128820	5000	2261 억	593712	N	N	83	N	N
40	20230626	100736	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	60	2	1.49	1081584210	263972	4.56	4085	4145	4020	5230	2825	4030	4097.51	1.31	0	31774	4936	4482	4216	3762	3496	4350	3630	2262	1202	5000	2980	5	1	45235478	1850	-15.55	0.30	12	0.58	-263.00	13664.00	5650	20220623	-27.61	3670	20230103	11.44	4700	-12.98	20230424	3670	11.44	20230103	5650	-27.61	20220830	3670	11.44	20230103	1.73	N	128820	5000	2261 억	593712	N	N	83	N	N
41	20230626	090738	57	100.00	KOSPI	유통업	N	N	N	N	N	4125	95	2	2.36	516079985	126391	2.18	4085	4140	4020	5230	2825	4030	4083.48	1.31	0	1404	4936	4482	4216	3762	3496	4350	3630	2262	1202	5000	2980	5	1	45235478	1866	-15.68	0.30	12	0.28	-263.00	13664.00	5650	20220623	-26.99	3670	20230103	12.40	4700	-12.23	20230424	3670	12.40	20230103	5650	-26.99	20220830	3670	12.40	20230103	1.73	N	128820	5000	2261 억	593712	N	N	83	N	N
42	20230623	174609	57	100.00	KOSPI	유통업	N	N	N	N	N	4030	-5	5	-0.12	25023833075	5783218	8852.32	4060	4670	3950	5240	2825	4035	4328.43	1.44	0	-51532	4115	4075	4055	4015	3995	4065	4005	2262	1207	5000	2980	5	1	45235478	1823	-15.32	0.29	12	12.78	-263.00	13664.00	6090	20220622	-33.83	3670	20230103	9.81	4700	-14.26	20230424	3670	9.81	20230103	5650	-28.67	20220623	3670	9.81	20230103	1.74	N	128820	5000	2261 억	652912	N	N	83	N	N
43	20230623	140616	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	40	2	0.99	544041130	135714	207.74	4060	4075	3950	5240	2825	4035	4008.73	1.44	0	-25352	4115	4075	4055	4015	3995	4065	4005	2262	1207	5000	2980	5	1	45235478	1843	-15.49	0.30	12	0.30	-263.00	13664.00	6090	20220622	-33.09	3670	20230103	11.04	4700	-13.30	20230424	3670	11.04	20230103	5650	-27.88	20220623	3670	11.04	20230103	1.74	N	128820	5000	2261 억	652912	N	N	25	N	N
44	20230622	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	-25	5	-0.62	265386755	65326	103.16	4065	4095	4035	5270	2845	4060	4062.50	1.46	0	-4702	4133	4096	4063	4026	3993	4080	4010	2262	1212	5000	3000	5	1	45235478	1825	-15.34	0.30	12	0.14	-263.00	13664.00	6090	20220622	-33.74	3670	20230103	9.95	4700	-14.15	20230424	3670	9.95	20230103	6090	-33.74	20220622	3670	9.95	20230103	1.78	N	128820	5000	2261 억	658580	N	N	25	N	N
45	20230622	150816	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	-20	5	-0.49	255811225	62953	99.41	4065	4095	4035	5270	2845	4060	4063.53	1.46	0	-4829	4133	4096	4063	4026	3993	4080	4010	2262	1212	5000	3000	5	1	45235478	1828	-15.36	0.30	12	0.14	-263.00	13664.00	6090	20220622	-33.66	3670	20230103	10.08	4700	-14.04	20230424	3670	10.08	20230103	6090	-33.66	20220622	3670	10.08	20230103	1.78	N	128820	5000	2261 억	658580	N	N	697	N	N
46	20230622	140116	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	0	3	0.00	203003115	49893	78.79	4065	4095	4035	5270	2845	4060	4068.77	1.46	0	-3815	4133	4096	4063	4026	3993	4080	4010	2262	1212	5000	3000	5	1	45235478	1837	-15.44	0.30	12	0.11	-263.00	13664.00	6090	20220622	-33.33	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6090	-33.33	20220622	3670	10.63	20230103	1.78	N	128820	5000	2261 억	658580	N	N	697	N	N
47	20230622	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	0	3	0.00	182281560	44780	70.71	4065	4095	4035	5270	2845	4060	4070.60	1.46	0	-3556	4133	4096	4063	4026	3993	4080	4010	2262	1212	5000	3000	5	1	45235478	1837	-15.44	0.30	12	0.10	-263.00	13664.00	6090	20220622	-33.33	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6090	-33.33	20220622	3670	10.63	20230103	1.78	N	128820	5000	2261 억	658580	N	N	697	N	N
48	20230622	120842	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	10	2	0.25	148978260	36582	57.77	4065	4095	4035	5270	2845	4060	4072.45	1.46	0	-3346	4133	4096	4063	4026	3993	4080	4010	2262	1212	5000	3000	5	1	45235478	1841	-15.48	0.30	12	0.08	-263.00	13664.00	6090	20220622	-33.17	3670	20230103	10.90	4700	-13.40	20230424	3670	10.90	20230103	6090	-33.17	20220622	3670	10.90	20230103	1.78	N	128820	5000	2261 억	658580	N	N	697	N	N
49	20230622	110628	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	20	2	0.49	122358595	30046	47.45	4065	4095	4035	5270	2845	4060	4072.38	1.46	0	-2843	4133	4096	4063	4026	3993	4080	4010	2262	1212	5000	3000	5	1	45235478	1846	-15.51	0.30	12	0.07	-263.00	13664.00	6090	20220622	-33.00	3670	20230103	11.17	4700	-13.19	20230424	3670	11.17	20230103	6090	-33.00	20220622	3670	11.17	20230103	1.78	N	128820	5000	2261 억	658580	N	N	697	N	N
50	20230622	101023	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	15	2	0.37	66476495	16321	25.77	4065	4095	4035	5270	2845	4060	4073.07	1.46	0	-3194	4133	4096	4063	4026	3993	4080	4010	2262	1212	5000	3000	5	1	45235478	1843	-15.49	0.30	12	0.04	-263.00	13664.00	6090	20220622	-33.09	3670	20230103	11.04	4700	-13.30	20230424	3670	11.04	20230103	6090	-33.09	20220622	3670	11.04	20230103	1.78	N	128820	5000	2261 억	658580	N	N	697	N	N
51	20230622	090859	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	30	2	0.74	18920890	4650	7.34	4065	4095	4035	5270	2845	4060	4069.01	1.46	0	-1246	4133	4096	4063	4026	3993	4080	4010	2262	1212	5000	3000	5	1	45235478	1850	-15.55	0.30	12	0.01	-263.00	13664.00	6090	20220622	-32.84	3670	20230103	11.44	4700	-12.98	20230424	3670	11.44	20230103	6090	-32.84	20220622	3670	11.44	20230103	1.78	N	128820	5000	2261 억	658580	N	N	697	N	N
52	20230621	160603	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	0	3	0.00	255313780	62967	60.56	4065	4100	4030	5270	2845	4060	4054.70	1.45	0	2883	4123	4091	4063	4031	4003	4077	4017	2262	1212	5000	3000	5	1	45235478	1837	-15.44	0.30	12	0.14	-263.00	13664.00	6740	20220620	-39.76	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6090	-33.33	20220622	3670	10.63	20230103	1.75	N	128820	5000	2261 억	656471	N	N	697	N	N
53	20230621	150413	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	-15	5	-0.37	236822120	58414	56.18	4065	4100	4030	5270	2845	4060	4054.20	1.45	0	2934	4123	4091	4063	4031	4003	4077	4017	2262	1212	5000	3000	5	1	45235478	1830	-15.38	0.30	12	0.13	-263.00	13664.00	6740	20220620	-39.99	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	6090	-33.58	20220622	3670	10.22	20230103	1.75	N	128820	5000	2261 억	656471	N	N	25	N	N
54	20230621	140510	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	15	2	0.37	208637215	51463	49.49	4065	4100	4030	5270	2845	4060	4054.12	1.45	0	3317	4123	4091	4063	4031	4003	4077	4017	2262	1212	5000	3000	5	1	45235478	1843	-15.49	0.30	12	0.11	-263.00	13664.00	6740	20220620	-39.54	3670	20230103	11.04	4700	-13.30	20230424	3670	11.04	20230103	6090	-33.09	20220622	3670	11.04	20230103	1.75	N	128820	5000	2261 억	656471	N	N	25	N	N
55	20230621	130843	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	0	3	0.00	171574815	42338	40.72	4065	4100	4030	5270	2845	4060	4052.50	1.45	0	1535	4123	4091	4063	4031	4003	4077	4017	2262	1212	5000	3000	5	1	45235478	1837	-15.44	0.30	12	0.09	-263.00	13664.00	6740	20220620	-39.76	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6090	-33.33	20220622	3670	10.63	20230103	1.75	N	128820	5000	2261 억	656471	N	N	25	N	N
56	20230621	120919	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	-5	5	-0.12	155844255	38460	36.99	4065	4100	4030	5270	2845	4060	4052.11	1.45	0	1154	4123	4091	4063	4031	4003	4077	4017	2262	1212	5000	3000	5	1	45235478	1834	-15.42	0.30	12	0.09	-263.00	13664.00	6740	20220620	-39.84	3670	20230103	10.49	4700	-13.72	20230424	3670	10.49	20230103	6090	-33.42	20220622	3670	10.49	20230103	1.75	N	128820	5000	2261 억	656471	N	N	25	N	N
57	20230621	110944	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	-15	5	-0.37	125871860	31063	29.87	4065	4100	4030	5270	2845	4060	4052.15	1.45	0	1161	4123	4091	4063	4031	4003	4077	4017	2262	1212	5000	3000	5	1	45235478	1830	-15.38	0.30	12	0.07	-263.00	13664.00	6740	20220620	-39.99	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	6090	-33.58	20220622	3670	10.22	20230103	1.75	N	128820	5000	2261 억	656471	N	N	25	N	N
58	20230621	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	-15	5	-0.37	64739700	15938	15.33	4065	4100	4040	5270	2845	4060	4061.97	1.45	0	-1357	4123	4091	4063	4031	4003	4077	4017	2262	1212	5000	3000	5	1	45235478	1830	-15.38	0.30	12	0.04	-263.00	13664.00	6740	20220620	-39.99	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	6090	-33.58	20220622	3670	10.22	20230103	1.75	N	128820	5000	2261 억	656471	N	N	25	N	N
59	20230621	090103	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	0	3	0.00	1874935	461	0.44	4065	4100	4060	5270	2845	4060	4067.10	1.45	0	-20	4123	4091	4063	4031	4003	4077	4017	2262	1212	5000	3000	5	1	45235478	1837	-15.44	0.30	12	0.00	-263.00	13664.00	6740	20220620	-39.76	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6090	-33.33	20220622	3670	10.63	20230103	1.75	N	128820	5000	2261 억	656471	N	N	25	N	N
60	20230620	160332	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	-20	5	-0.49	411891355	101471	49.49	4080	4095	4035	5300	2860	4080	4059.20	1.44	0	-1223	4190	4135	4040	3985	3890	4162	4012	2262	1220	5000	3010	5	1	45235478	1837	-15.44	0.30	12	0.22	-263.00	13664.00	6740	20220620	-39.76	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6740	-39.76	20220620	3670	10.63	20230103	1.75	N	128820	5000	2261 억	652666	N	N	25	N	N
61	20230620	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	-20	5	-0.49	404656325	99689	48.62	4080	4095	4035	5300	2860	4080	4059.19	1.44	0	-1097	4190	4135	4040	3985	3890	4162	4012	2262	1220	5000	3010	5	1	45235478	1837	-15.44	0.30	12	0.22	-263.00	13664.00	6740	20220620	-39.76	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6740	-39.76	20220620	3670	10.63	20230103	1.75	N	128820	5000	2261 억	652666	N	N	25	N	N
62	20230620	140919	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	-15	5	-0.37	376808820	92827	45.27	4080	4095	4035	5300	2860	4080	4059.26	1.44	0	-148	4190	4135	4040	3985	3890	4162	4012	2262	1220	5000	3010	5	1	45235478	1839	-15.46	0.30	12	0.21	-263.00	13664.00	6740	20220620	-39.69	3670	20230103	10.76	4700	-13.51	20230424	3670	10.76	20230103	6740	-39.69	20220620	3670	10.76	20230103	1.75	N	128820	5000	2261 억	652666	N	N	25	N	N
63	20230620	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	4070	-10	5	-0.25	362589875	89331	43.57	4080	4095	4035	5300	2860	4080	4058.95	1.44	0	-894	4190	4135	4040	3985	3890	4162	4012	2262	1220	5000	3010	5	1	45235478	1841	-15.48	0.30	12	0.20	-263.00	13664.00	6740	20220620	-39.61	3670	20230103	10.90	4700	-13.40	20230424	3670	10.90	20230103	6740	-39.61	20220620	3670	10.90	20230103	1.75	N	128820	5000	2261 억	652666	N	N	25	N	N
64	20230620	120605	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	-15	5	-0.37	244197415	60244	29.38	4080	4080	4035	5300	2860	4080	4053.47	1.44	0	-1229	4190	4135	4040	3985	3890	4162	4012	2262	1220	5000	3010	5	1	45235478	1839	-15.46	0.30	12	0.13	-263.00	13664.00	6740	20220620	-39.69	3670	20230103	10.76	4700	-13.51	20230424	3670	10.76	20230103	6740	-39.69	20220620	3670	10.76	20230103	1.75	N	128820	5000	2261 억	652666	N	N	25	N	N
65	20230620	110358	57	100.00	KOSPI	유통업	N	N	N	N	N	4055	-25	5	-0.61	195495770	48206	23.51	4080	4080	4035	5300	2860	4080	4055.42	1.44	0	253	4190	4135	4040	3985	3890	4162	4012	2262	1220	5000	3010	5	1	45235478	1834	-15.42	0.30	12	0.11	-263.00	13664.00	6740	20220620	-39.84	3670	20230103	10.49	4700	-13.72	20230424	3670	10.49	20230103	6740	-39.84	20220620	3670	10.49	20230103	1.75	N	128820	5000	2261 억	652666	N	N	25	N	N
66	20230620	101013	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	-35	5	-0.86	104157260	25669	12.52	4080	4080	4035	5300	2860	4080	4057.71	1.44	0	2009	4190	4135	4040	3985	3890	4162	4012	2262	1220	5000	3010	5	1	45235478	1830	-15.38	0.30	12	0.06	-263.00	13664.00	6740	20220620	-39.99	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	6740	-39.99	20220620	3670	10.22	20230103	1.75	N	128820	5000	2261 억	652666	N	N	25	N	N
67	20230620	090929	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	-20	5	-0.49	39256975	9671	4.72	4080	4080	4035	5300	2860	4080	4059.25	1.44	0	-165	4190	4135	4040	3985	3890	4162	4012	2262	1220	5000	3010	5	1	45235478	1837	-15.44	0.30	12	0.02	-263.00	13664.00	6740	20220620	-39.76	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6740	-39.76	20220620	3670	10.63	20230103	1.75	N	128820	5000	2261 억	652666	N	N	25	N	N
68	20230619	160403	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	150	2	3.82	825483520	203995	420.90	3980	4095	3945	5100	2755	3930	4046.58	1.39	0	19758	3986	3957	3916	3887	3846	3972	3902	2262	1172	5000	2900	5	1	45235478	1846	-15.51	0.30	12	0.45	-263.00	13664.00	6740	20220620	-39.47	3670	20230103	11.17	4700	-13.19	20230424	3670	11.17	20230103	6740	-39.47	20220620	3670	11.17	20230103	1.74	N	128820	5000	2261 억	627486	N	N	25	N	N
69	20230619	150801	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	155	2	3.94	780132685	192884	397.98	3980	4095	3945	5100	2755	3930	4044.57	1.39	0	19318	3986	3957	3916	3887	3846	3972	3902	2262	1172	5000	2900	5	1	45235478	1848	-15.53	0.30	12	0.43	-263.00	13664.00	6740	20220620	-39.39	3670	20230103	11.31	4700	-13.09	20230424	3670	11.31	20230103	6740	-39.39	20220620	3670	11.31	20230103	1.74	N	128820	5000	2261 억	627486	N	N	21	N	N
70	20230619	140825	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	130	2	3.31	654321655	162058	334.37	3980	4090	3945	5100	2755	3930	4037.58	1.39	0	11515	3986	3957	3916	3887	3846	3972	3902	2262	1172	5000	2900	5	1	45235478	1837	-15.44	0.30	12	0.36	-263.00	13664.00	6740	20220620	-39.76	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	6740	-39.76	20220620	3670	10.63	20230103	1.74	N	128820	5000	2261 억	627486	N	N	21	N	N
71	20230619	130718	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	155	2	3.94	528624680	131185	270.67	3980	4085	3945	5100	2755	3930	4029.61	1.39	0	8512	3986	3957	3916	3887	3846	3972	3902	2262	1172	5000	2900	5	1	45235478	1848	-15.53	0.30	12	0.29	-263.00	13664.00	6740	20220620	-39.39	3670	20230103	11.31	4700	-13.09	20230424	3670	11.31	20230103	6740	-39.39	20220620	3670	11.31	20230103	1.74	N	128820	5000	2261 억	627486	N	N	21	N	N
72	20230619	120602	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	90	2	2.29	306706670	76511	157.87	3980	4045	3945	5100	2755	3930	4008.66	1.39	0	10492	3986	3957	3916	3887	3846	3972	3902	2262	1172	5000	2900	5	1	45235478	1818	-15.29	0.29	12	0.17	-263.00	13664.00	6740	20220620	-40.36	3670	20230103	9.54	4700	-14.47	20230424	3670	9.54	20230103	6740	-40.36	20220620	3670	9.54	20230103	1.74	N	128820	5000	2261 억	627486	N	N	21	N	N
73	20230619	110954	57	100.00	KOSPI	유통업	N	N	N	N	N	4010	80	2	2.04	244217530	60976	125.81	3980	4045	3945	5100	2755	3930	4005.14	1.39	0	9399	3986	3957	3916	3887	3846	3972	3902	2262	1172	5000	2900	5	1	45235478	1814	-15.25	0.29	12	0.13	-263.00	13664.00	6740	20220620	-40.50	3670	20230103	9.26	4700	-14.68	20230424	3670	9.26	20230103	6740	-40.50	20220620	3670	9.26	20230103	1.74	N	128820	5000	2261 억	627486	N	N	21	N	N
74	20230619	100817	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	85	2	2.16	117253650	29424	60.71	3980	4030	3945	5100	2755	3930	3984.97	1.39	0	4754	3986	3957	3916	3887	3846	3972	3902	2262	1172	5000	2900	5	1	45235478	1816	-15.27	0.29	12	0.07	-263.00	13664.00	6740	20220620	-40.43	3670	20230103	9.40	4700	-14.57	20230424	3670	9.40	20230103	6740	-40.43	20220620	3670	9.40	20230103	1.74	N	128820	5000	2261 억	627486	N	N	21	N	N
75	20230619	090926	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	40	2	1.02	7909965	1992	4.11	3980	3980	3945	5100	2755	3930	3970.87	1.39	0	-26	3986	3957	3916	3887	3846	3972	3902	2262	1172	5000	2900	5	1	45235478	1796	-15.10	0.29	12	0.00	-263.00	13664.00	6740	20220620	-41.10	3670	20230103	8.17	4700	-15.53	20230424	3670	8.17	20230103	6740	-41.10	20220620	3670	8.17	20230103	1.74	N	128820	5000	2261 억	627486	N	N	21	N	N
76	20230616	160835	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	50	2	1.29	188796135	48306	43.04	3895	3945	3875	5040	2720	3880	3907.93	1.38	0	994	3996	3937	3896	3837	3796	3917	3817	2262	1160	5000	2870	5	1	45235478	1778	-14.94	0.29	12	0.11	-263.00	13664.00	6740	20220620	-41.69	3670	20230103	7.08	4700	-16.38	20230424	3670	7.08	20230103	6740	-41.69	20220620	3670	7.08	20230103	1.73	N	128820	5000	2261 억	623897	N	N	21	N	N
77	20230616	150424	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	50	2	1.29	173085545	44308	39.48	3895	3945	3875	5040	2720	3880	3906.42	1.38	0	217	3996	3937	3896	3837	3796	3917	3817	2262	1160	5000	2870	5	1	45235478	1778	-14.94	0.29	12	0.10	-263.00	13664.00	6740	20220620	-41.69	3670	20230103	7.08	4700	-16.38	20230424	3670	7.08	20230103	6740	-41.69	20220620	3670	7.08	20230103	1.73	N	128820	5000	2261 억	623897	N	N	9	N	N
78	20230616	140619	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	30	2	0.77	151068800	38695	34.48	3895	3945	3875	5040	2720	3880	3904.09	1.38	0	-188	3996	3937	3896	3837	3796	3917	3817	2262	1160	5000	2870	5	1	45235478	1769	-14.87	0.29	12	0.09	-263.00	13664.00	6740	20220620	-41.99	3670	20230103	6.54	4700	-16.81	20230424	3670	6.54	20230103	6740	-41.99	20220620	3670	6.54	20230103	1.73	N	128820	5000	2261 억	623897	N	N	9	N	N
79	20230616	130528	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	40	2	1.03	119731400	30697	27.35	3895	3945	3875	5040	2720	3880	3900.43	1.38	0	173	3996	3937	3896	3837	3796	3917	3817	2262	1160	5000	2870	5	1	45235478	1773	-14.90	0.29	12	0.07	-263.00	13664.00	6740	20220620	-41.84	3670	20230103	6.81	4700	-16.60	20230424	3670	6.81	20230103	6740	-41.84	20220620	3670	6.81	20230103	1.73	N	128820	5000	2261 억	623897	N	N	9	N	N
80	20230616	120853	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	20	2	0.52	114432895	29343	26.14	3895	3945	3875	5040	2720	3880	3899.84	1.38	0	-137	3996	3937	3896	3837	3796	3917	3817	2262	1160	5000	2870	5	1	45235478	1764	-14.83	0.29	12	0.06	-263.00	13664.00	6740	20220620	-42.14	3670	20230103	6.27	4700	-17.02	20230424	3670	6.27	20230103	6740	-42.14	20220620	3670	6.27	20230103	1.73	N	128820	5000	2261 억	623897	N	N	9	N	N
81	20230616	110729	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	15	2	0.39	92653195	23771	21.18	3895	3945	3875	5040	2720	3880	3897.74	1.38	0	592	3996	3937	3896	3837	3796	3917	3817	2262	1160	5000	2870	5	1	45235478	1762	-14.81	0.29	12	0.05	-263.00	13664.00	6740	20220620	-42.21	3670	20230103	6.13	4700	-17.13	20230424	3670	6.13	20230103	6740	-42.21	20220620	3670	6.13	20230103	1.73	N	128820	5000	2261 억	623897	N	N	9	N	N
82	20230616	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	25	2	0.64	35345935	9036	8.05	3895	3945	3890	5040	2720	3880	3911.68	1.38	0	158	3996	3937	3896	3837	3796	3917	3817	2262	1160	5000	2870	5	1	45235478	1766	-14.85	0.29	12	0.02	-263.00	13664.00	6740	20220620	-42.06	3670	20230103	6.40	4700	-16.91	20230424	3670	6.40	20230103	6740	-42.06	20220620	3670	6.40	20230103	1.73	N	128820	5000	2261 억	623897	N	N	9	N	N
83	20230616	090833	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	15	2	0.39	3792870	973	0.87	3895	3915	3890	5040	2720	3880	3898.12	1.38	0	-14	3996	3937	3896	3837	3796	3917	3817	2262	1160	5000	2870	5	1	45235478	1762	-14.81	0.29	12	0.00	-263.00	13664.00	6740	20220620	-42.21	3670	20230103	6.13	4700	-17.13	20230424	3670	6.13	20230103	6740	-42.21	20220620	3670	6.13	20230103	1.73	N	128820	5000	2261 억	623897	N	N	9	N	N
84	20230615	150921	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-55	5	-1.40	425119560	109389	73.39	3920	3955	3855	5100	2755	3930	3886.31	1.42	0	-18265	4020	3975	3945	3900	3870	3960	3885	2262	1172	5000	2900	5	1	45235478	1753	-14.73	0.28	12	0.24	-263.00	13664.00	6740	20220620	-42.51	3670	20230103	5.59	4700	-17.55	20230424	3670	5.59	20230103	6740	-42.51	20220620	3670	5.59	20230103	1.74	N	128820	5000	2261 억	644411	N	N	9	N	N
85	20230615	141117	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-55	5	-1.40	390803925	100532	67.45	3920	3955	3855	5100	2755	3930	3887.36	1.42	0	-17979	4020	3975	3945	3900	3870	3960	3885	2262	1172	5000	2900	5	1	45235478	1753	-14.73	0.28	12	0.22	-263.00	13664.00	6740	20220620	-42.51	3670	20230103	5.59	4700	-17.55	20230424	3670	5.59	20230103	6740	-42.51	20220620	3670	5.59	20230103	1.74	N	128820	5000	2261 억	644411	N	N	9	N	N
86	20230615	130533	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-55	5	-1.40	349976010	90010	60.39	3920	3955	3855	5100	2755	3930	3888.19	1.42	0	-14140	4020	3975	3945	3900	3870	3960	3885	2262	1172	5000	2900	5	1	45235478	1753	-14.73	0.28	12	0.20	-263.00	13664.00	6740	20220620	-42.51	3670	20230103	5.59	4700	-17.55	20230424	3670	5.59	20230103	6740	-42.51	20220620	3670	5.59	20230103	1.74	N	128820	5000	2261 억	644411	N	N	9	N	N
87	20230615	120738	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-55	5	-1.40	326460750	83941	56.32	3920	3955	3855	5100	2755	3930	3889.17	1.42	0	-13684	4020	3975	3945	3900	3870	3960	3885	2262	1172	5000	2900	5	1	45235478	1753	-14.73	0.28	12	0.19	-263.00	13664.00	6740	20220620	-42.51	3670	20230103	5.59	4700	-17.55	20230424	3670	5.59	20230103	6740	-42.51	20220620	3670	5.59	20230103	1.74	N	128820	5000	2261 억	644411	N	N	9	N	N
88	20230615	110227	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-65	5	-1.65	234517615	60167	40.37	3920	3955	3865	5100	2755	3930	3897.78	1.42	0	-10993	4020	3975	3945	3900	3870	3960	3885	2262	1172	5000	2900	5	1	45235478	1748	-14.70	0.28	12	0.13	-263.00	13664.00	6740	20220620	-42.66	3670	20230103	5.31	4700	-17.77	20230424	3670	5.31	20230103	6740	-42.66	20220620	3670	5.31	20230103	1.74	N	128820	5000	2261 억	644411	N	N	9	N	N
89	20230611	184833	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	-10	5	-0.25	315408175	79033	95.83	4010	4010	3980	5200	2800	4000	3990.89	1.50	-11182	-12520	4053	4026	4003	3976	3953	4015	3965	2262	1200	5000	2960	5	1	45235478	1805	-15.17	0.29	12	0.17	-263.00	13664.00	7340	20220608	-45.64	3670	20230103	8.72	4700	-15.11	20230424	3670	8.72	20230103	7050	-43.40	20220609	3670	8.72	20230103	1.76	N	128820	5000	2261 억	680401	N	N	29	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History