KissMeData/002810/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

39 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	160134	57	100.00	KOSPI	유통업	N	N	N	N		N	13290	-10	5	-0.08	155628730	11778	195.58	13350	13350	13160	17290	9310	13300	13213.48	17.70	0	2024	13426	13362	13276	13212	13126	13375	13225	92	3990	500	9840	10	1	18466948	2454	4.56	0.52	12	0.06	2915.00	25637.00	13750	20220805	-3.35	12350	20220930	7.61	13660	-2.71	20230412	12350	7.61	20230103	13750	-3.35	20220805	12350	7.61	20220930	0.03	N	002810	500	92 억	3268876	N	N	2	N	N
3	20230630	150133	57	100.00	KOSPI	유통업	N	N	N	N		N	13190	-110	5	-0.83	136996600	10368	172.17	13350	13350	13160	17290	9310	13300	13213.41	17.70	0	1309	13426	13362	13276	13212	13126	13375	13225	92	3990	500	9840	10	1	18466948	2436	4.52	0.51	12	0.06	2915.00	25637.00	13750	20220805	-4.07	12350	20220930	6.80	13660	-3.44	20230412	12350	6.80	20230103	13750	-4.07	20220805	12350	6.80	20220930	0.03	N	002810	500	92 억	3268876	N	N	2	N	N
4	20230630	140134	57	100.00	KOSPI	유통업	N	N	N	N		N	13190	-110	5	-0.83	114753340	8685	144.22	13350	13350	13160	17290	9310	13300	13212.82	17.70	0	752	13426	13362	13276	13212	13126	13375	13225	92	3990	500	9840	10	1	18466948	2436	4.52	0.51	12	0.05	2915.00	25637.00	13750	20220805	-4.07	12350	20220930	6.80	13660	-3.44	20230412	12350	6.80	20230103	13750	-4.07	20220805	12350	6.80	20220930	0.03	N	002810	500	92 억	3268876	N	N	2	N	N
5	20230630	130134	57	100.00	KOSPI	유통업	N	N	N	N		N	13200	-100	5	-0.75	105928630	8017	133.13	13350	13350	13160	17290	9310	13300	13213.00	17.70	0	408	13426	13362	13276	13212	13126	13375	13225	92	3990	500	9840	10	1	18466948	2438	4.53	0.51	12	0.04	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.03	N	002810	500	92 억	3268876	N	N	2	N	N
6	20230630	120133	57	100.00	KOSPI	유통업	N	N	N	N		N	13230	-70	5	-0.53	44839320	3389	56.28	13350	13350	13200	17290	9310	13300	13230.84	17.70	0	87	13426	13362	13276	13212	13126	13375	13225	92	3990	500	9840	10	1	18466948	2443	4.54	0.52	12	0.02	2915.00	25637.00	13750	20220805	-3.78	12350	20220930	7.13	13660	-3.15	20230412	12350	7.13	20230103	13750	-3.78	20220805	12350	7.13	20220930	0.03	N	002810	500	92 억	3268876	N	N	2	N	N
7	20230630	110133	57	100.00	KOSPI	유통업	N	N	N	N		N	13220	-80	5	-0.60	35730530	2700	44.84	13350	13350	13200	17290	9310	13300	13233.53	17.70	0	87	13426	13362	13276	13212	13126	13375	13225	92	3990	500	9840	10	1	18466948	2441	4.54	0.52	12	0.01	2915.00	25637.00	13750	20220805	-3.85	12350	20220930	7.04	13660	-3.22	20230412	12350	7.04	20230103	13750	-3.85	20220805	12350	7.04	20220930	0.03	N	002810	500	92 억	3268876	N	N	2	N	N
8	20230630	100133	57	100.00	KOSPI	유통업	N	N	N	N		N	13260	-40	5	-0.30	21215770	1604	26.64	13350	13350	13200	17290	9310	13300	13226.79	17.70	0	161	13426	13362	13276	13212	13126	13375	13225	92	3990	500	9840	10	1	18466948	2449	4.55	0.52	12	0.01	2915.00	25637.00	13750	20220805	-3.56	12350	20220930	7.37	13660	-2.93	20230412	12350	7.37	20230103	13750	-3.56	20220805	12350	7.37	20220930	0.03	N	002810	500	92 억	3268876	N	N	2	N	N
9	20230630	090135	57	100.00	KOSPI	유통업	N	N	N	N		N	13350	50	2	0.38	453900	34	0.56	13350	13350	13350	17290	9310	13300	13350.00	17.70	0	6	13426	13362	13276	13212	13126	13375	13225	92	3990	500	9840	10	1	18466948	2465	4.58	0.52	12	0.00	2915.00	25637.00	13750	20220805	-2.91	12350	20220930	8.10	13660	-2.27	20230412	12350	8.10	20230103	13750	-2.91	20220805	12350	8.10	20220930	0.03	N	002810	500	92 억	3268876	N	N	2	N	N
10	20230629	160135	57	100.00	KOSPI	유통업	N	N	N	N		N	13300	0	3	0.00	79981790	6022	56.15	13300	13340	13190	17290	9310	13300	13281.60	17.70	0	1178	13433	13366	13263	13196	13093	13400	13230	92	3990	500	9840	10	1	18466948	2456	4.56	0.52	12	0.03	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267930	N	N	2	N	N
11	20230629	150133	57	100.00	KOSPI	유통업	N	N	N	N		N	13270	-30	5	-0.23	75356770	5674	52.91	13300	13340	13190	17290	9310	13300	13281.07	17.70	0	912	13433	13366	13263	13196	13093	13400	13230	92	3990	500	9840	10	1	18466948	2451	4.55	0.52	12	0.03	2915.00	25637.00	13750	20220805	-3.49	12350	20220930	7.45	13660	-2.86	20230412	12350	7.45	20230103	13750	-3.49	20220805	12350	7.45	20220930	0.03	N	002810	500	92 억	3267930	N	N	2	N	N
12	20230629	140133	57	100.00	KOSPI	유통업	N	N	N	N		N	13300	0	3	0.00	62894020	4736	44.16	13300	13340	13190	17290	9310	13300	13279.99	17.70	0	616	13433	13366	13263	13196	13093	13400	13230	92	3990	500	9840	10	1	18466948	2456	4.56	0.52	12	0.03	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267930	N	N	2	N	N
13	20230629	130133	57	100.00	KOSPI	유통업	N	N	N	N		N	13300	0	3	0.00	56872080	4283	39.94	13300	13340	13190	17290	9310	13300	13278.56	17.70	0	585	13433	13366	13263	13196	13093	13400	13230	92	3990	500	9840	10	1	18466948	2456	4.56	0.52	12	0.02	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267930	N	N	2	N	N
14	20230629	120134	57	100.00	KOSPI	유통업	N	N	N	N		N	13300	0	3	0.00	49219650	3707	34.57	13300	13340	13190	17290	9310	13300	13277.49	17.70	0	329	13433	13366	13263	13196	13093	13400	13230	92	3990	500	9840	10	1	18466948	2456	4.56	0.52	12	0.02	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267930	N	N	2	N	N
15	20230629	110133	57	100.00	KOSPI	유통업	N	N	N	N		N	13300	0	3	0.00	42689530	3216	29.99	13300	13340	13190	17290	9310	13300	13274.11	17.70	0	135	13433	13366	13263	13196	13093	13400	13230	92	3990	500	9840	10	1	18466948	2456	4.56	0.52	12	0.02	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267930	N	N	2	N	N
16	20230629	100133	57	100.00	KOSPI	유통업	N	N	N	N		N	13300	0	3	0.00	28042150	2115	19.72	13300	13340	13190	17290	9310	13300	13258.70	17.70	0	-142	13433	13366	13263	13196	13093	13400	13230	92	3990	500	9840	10	1	18466948	2456	4.56	0.52	12	0.01	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267930	N	N	2	N	N
17	20230629	090133	57	100.00	KOSPI	유통업	N	N	N	N		N	13300	0	3	0.00	438900	33	0.31	13300	13300	13300	17290	9310	13300	13300.00	17.70	0	-27	13433	13366	13263	13196	13093	13400	13230	92	3990	500	9840	10	1	18466948	2456	4.56	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267930	N	N	2	N	N
18	20230628	160133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13300	100	2	0.76	141989200	10724	242.41	13280	13330	13160	17160	9240	13200	13240.28	17.69	0	3600	13320	13260	13180	13120	13040	13290	13150	92	3960	500	9760	10	1	18466948	2456	4.56	0.52	12	0.06	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267414	N	N	2	N	N
19	20230628	150133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13160	-40	5	-0.30	132483590	10006	226.18	13280	13330	13160	17160	9240	13200	13240.41	17.69	0	3101	13320	13260	13180	13120	13040	13290	13150	92	3960	500	9760	10	1	18466948	2430	4.51	0.51	12	0.05	2915.00	25637.00	13750	20220805	-4.29	12350	20220930	6.56	13660	-3.66	20230412	12350	6.56	20230103	13750	-4.29	20220805	12350	6.56	20220930	0.03	N	002810	500	92 억	3267414	N	N	6	N	N
20	20230628	140133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13240	40	2	0.30	83876100	6330	143.08	13280	13330	13170	17160	9240	13200	13250.57	17.69	0	1622	13320	13260	13180	13120	13040	13290	13150	92	3960	500	9760	10	1	18466948	2445	4.54	0.52	12	0.03	2915.00	25637.00	13750	20220805	-3.71	12350	20220930	7.21	13660	-3.07	20230412	12350	7.21	20230103	13750	-3.71	20220805	12350	7.21	20220930	0.03	N	002810	500	92 억	3267414	N	N	6	N	N
21	20230628	130133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13300	100	2	0.76	70810300	5344	120.80	13280	13330	13170	17160	9240	13200	13250.43	17.69	0	1447	13320	13260	13180	13120	13040	13290	13150	92	3960	500	9760	10	1	18466948	2456	4.56	0.52	12	0.03	2915.00	25637.00	13750	20220805	-3.27	12350	20220930	7.69	13660	-2.64	20230412	12350	7.69	20230103	13750	-3.27	20220805	12350	7.69	20220930	0.03	N	002810	500	92 억	3267414	N	N	6	N	N
22	20230628	120126	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13320	120	2	0.91	52580590	3971	89.76	13280	13330	13170	17160	9240	13200	13241.15	17.69	0	947	13320	13260	13180	13120	13040	13290	13150	92	3960	500	9760	10	1	18466948	2460	4.57	0.52	12	0.02	2915.00	25637.00	13750	20220805	-3.13	12350	20220930	7.85	13660	-2.49	20230412	12350	7.85	20230103	13750	-3.13	20220805	12350	7.85	20220930	0.03	N	002810	500	92 억	3267414	N	N	6	N	N
23	20230628	110133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13240	40	2	0.30	29281760	2216	50.09	13280	13280	13170	17160	9240	13200	13213.79	17.69	0	698	13320	13260	13180	13120	13040	13290	13150	92	3960	500	9760	10	1	18466948	2445	4.54	0.52	12	0.01	2915.00	25637.00	13750	20220805	-3.71	12350	20220930	7.21	13660	-3.07	20230412	12350	7.21	20230103	13750	-3.71	20220805	12350	7.21	20220930	0.03	N	002810	500	92 억	3267414	N	N	6	N	N
24	20230628	100133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13250	50	2	0.38	9173960	694	15.69	13280	13280	13170	17160	9240	13200	13218.96	17.69	0	14	13320	13260	13180	13120	13040	13290	13150	92	3960	500	9760	10	1	18466948	2447	4.55	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.64	12350	20220930	7.29	13660	-3.00	20230412	12350	7.29	20230103	13750	-3.64	20220805	12350	7.29	20220930	0.03	N	002810	500	92 억	3267414	N	N	6	N	N
25	20230628	090133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	80	2	0.61	291450	22	0.50	13280	13280	13170	17160	9240	13200	13247.73	17.69	0	6	13320	13260	13180	13120	13040	13290	13150	92	3960	500	9760	10	1	18466948	2452	4.56	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.42	12350	20220930	7.53	13660	-2.78	20230412	12350	7.53	20230103	13750	-3.42	20220805	12350	7.53	20220930	0.03	N	002810	500	92 억	3267414	N	N	6	N	N
26	20230627	160133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	20	2	0.15	58278310	4423	27.97	13120	13240	13100	17130	9230	13180	13176.19	17.69	0	1820	13393	13286	13133	13026	12873	13310	13050	92	3950	500	9750	10	1	18466948	2438	4.53	0.51	12	0.02	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.03	N	002810	500	92 억	3266884	N	N	6	N	N
27	20230627	150133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	20	2	0.15	53330600	4048	25.60	13120	13240	13100	17130	9230	13180	13174.56	17.69	0	1670	13393	13286	13133	13026	12873	13310	13050	92	3950	500	9750	10	1	18466948	2438	4.53	0.51	12	0.02	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.03	N	002810	500	92 억	3266884	N	N	8	N	N
28	20230627	140134	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	10	2	0.08	42271630	3208	20.29	13120	13240	13100	17130	9230	13180	13176.94	17.69	0	1388	13393	13286	13133	13026	12873	13310	13050	92	3950	500	9750	10	1	18466948	2436	4.52	0.51	12	0.02	2915.00	25637.00	13750	20220805	-4.07	12350	20220930	6.80	13660	-3.44	20230412	12350	6.80	20230103	13750	-4.07	20220805	12350	6.80	20220930	0.03	N	002810	500	92 억	3266884	N	N	8	N	N
29	20230627	130134	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13150	-30	5	-0.23	32248170	2447	15.48	13120	13240	13100	17130	9230	13180	13178.66	17.69	0	1144	13393	13286	13133	13026	12873	13310	13050	92	3950	500	9750	10	1	18466948	2428	4.51	0.51	12	0.01	2915.00	25637.00	13750	20220805	-4.36	12350	20220930	6.48	13660	-3.73	20230412	12350	6.48	20230103	13750	-4.36	20220805	12350	6.48	20220930	0.03	N	002810	500	92 억	3266884	N	N	8	N	N
30	20230627	120135	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	20	2	0.15	25491670	1934	12.23	13120	13240	13100	17130	9230	13180	13180.80	17.69	0	914	13393	13286	13133	13026	12873	13310	13050	92	3950	500	9750	10	1	18466948	2438	4.53	0.51	12	0.01	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.03	N	002810	500	92 억	3266884	N	N	8	N	N
31	20230627	110134	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	50	2	0.38	20799600	1579	9.99	13120	13230	13100	17130	9230	13180	13172.64	17.69	0	706	13393	13286	13133	13026	12873	13310	13050	92	3950	500	9750	10	1	18466948	2443	4.54	0.52	12	0.01	2915.00	25637.00	13750	20220805	-3.78	12350	20220930	7.13	13660	-3.15	20230412	12350	7.13	20230103	13750	-3.78	20220805	12350	7.13	20220930	0.03	N	002810	500	92 억	3266884	N	N	8	N	N
32	20230627	100132	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	0	3	0.00	6250090	475	3.00	13120	13220	13100	17130	9230	13180	13158.08	17.69	0	4	13393	13286	13133	13026	12873	13310	13050	92	3950	500	9750	10	1	18466948	2434	4.52	0.51	12	0.00	2915.00	25637.00	13750	20220805	-4.15	12350	20220930	6.72	13660	-3.51	20230412	12350	6.72	20230103	13750	-4.15	20220805	12350	6.72	20220930	0.03	N	002810	500	92 억	3266884	N	N	8	N	N
33	20230627	090133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13220	40	2	0.30	420040	32	0.20	13120	13220	13120	17130	9230	13180	13126.25	17.69	0	-31	13393	13286	13133	13026	12873	13310	13050	92	3950	500	9750	10	1	18466948	2441	4.54	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.85	12350	20220930	7.04	13660	-3.22	20230412	12350	7.04	20230103	13750	-3.85	20220805	12350	7.04	20220930	0.03	N	002810	500	92 억	3266884	N	N	8	N	N
34	20230626	160133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	110	2	0.84	206935240	15812	87.49	13180	13240	12980	16990	9150	13070	13087.05	17.70	0	5244	13236	13152	13056	12972	12876	13105	12925	92	3920	500	9670	10	1	18466948	2434	4.52	0.51	12	0.09	2915.00	25637.00	13750	20220805	-4.15	12350	20220930	6.72	13660	-3.51	20230412	12350	6.72	20230103	13750	-4.15	20220805	12350	6.72	20220930	0.03	N	002810	500	92 억	3267844	N	N	8	N	N
35	20230626	150133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13240	170	2	1.30	201477250	15398	85.20	13180	13240	12980	16990	9150	13070	13084.64	17.70	0	4949	13236	13152	13056	12972	12876	13105	12925	92	3920	500	9670	10	1	18466948	2445	4.54	0.52	12	0.08	2915.00	25637.00	13750	20220805	-3.71	12350	20220930	7.21	13660	-3.07	20230412	12350	7.21	20230103	13750	-3.71	20220805	12350	7.21	20220930	0.03	N	002810	500	92 억	3267844	N	N	34	N	N
36	20230626	140133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	110	2	0.84	193012980	14756	81.65	13180	13220	12980	16990	9150	13070	13080.30	17.70	0	4472	13236	13152	13056	12972	12876	13105	12925	92	3920	500	9670	10	1	18466948	2434	4.52	0.51	12	0.08	2915.00	25637.00	13750	20220805	-4.15	12350	20220930	6.72	13660	-3.51	20230412	12350	6.72	20230103	13750	-4.15	20220805	12350	6.72	20220930	0.03	N	002810	500	92 억	3267844	N	N	34	N	N
37	20230626	130133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13090	20	2	0.15	154842790	11859	65.62	13180	13200	12980	16990	9150	13070	13056.99	17.70	0	3833	13236	13152	13056	12972	12876	13105	12925	92	3920	500	9670	10	1	18466948	2417	4.49	0.51	12	0.06	2915.00	25637.00	13750	20220805	-4.80	12350	20220930	5.99	13660	-4.17	20230412	12350	5.99	20230103	13750	-4.80	20220805	12350	5.99	20220930	0.03	N	002810	500	92 억	3267844	N	N	34	N	N
38	20230626	120133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13150	80	2	0.61	147906970	11330	62.69	13180	13200	12980	16990	9150	13070	13054.45	17.70	0	3379	13236	13152	13056	12972	12876	13105	12925	92	3920	500	9670	10	1	18466948	2428	4.51	0.51	12	0.06	2915.00	25637.00	13750	20220805	-4.36	12350	20220930	6.48	13660	-3.73	20230412	12350	6.48	20230103	13750	-4.36	20220805	12350	6.48	20220930	0.03	N	002810	500	92 억	3267844	N	N	34	N	N
39	20230626	110133	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13140	70	2	0.54	141150750	10816	59.85	13180	13200	12980	16990	9150	13070	13050.18	17.70	0	3056	13236	13152	13056	12972	12876	13105	12925	92	3920	500	9670	10	1	18466948	2427	4.51	0.51	12	0.06	2915.00	25637.00	13750	20220805	-4.44	12350	20220930	6.40	13660	-3.81	20230412	12350	6.40	20230103	13750	-4.44	20220805	12350	6.40	20220930	0.03	N	002810	500	92 억	3267844	N	N	34	N	N
40	20230626	100132	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13080	10	2	0.08	93665750	7192	39.80	13180	13200	12980	16990	9150	13070	13023.60	17.70	0	2602	13236	13152	13056	12972	12876	13105	12925	92	3920	500	9670	10	1	18466948	2415	4.49	0.51	12	0.04	2915.00	25637.00	13750	20220805	-4.87	12350	20220930	5.91	13660	-4.25	20230412	12350	5.91	20230103	13750	-4.87	20220805	12350	5.91	20220930	0.03	N	002810	500	92 억	3267844	N	N	34	N	N
41	20230626	090132	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	130	2	0.99	1344280	102	0.56	13180	13200	13170	16990	9150	13070	13179.22	17.70	0	-57	13236	13152	13056	12972	12876	13105	12925	92	3920	500	9670	10	1	18466948	2438	4.53	0.51	12	0.00	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.03	N	002810	500	92 억	3267844	N	N	34	N	N
42	20230623	151452	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	-40	5	-0.30	193235830	14801	139.42	13140	13140	12960	17080	9200	13140	13055.59	17.73	0	2167	13313	13226	13113	13026	12913	13270	13070	92	3940	500	9720	10	1	18466948	2419	4.49	0.51	12	0.08	2915.00	25637.00	13750	20220805	-4.73	12350	20220930	6.07	13660	-4.10	20230412	12350	6.07	20230103	13750	-4.73	20220805	12350	6.07	20220930	0.03	N	002810	500	92 억	3274157	N	N	8	N	N
43	20230623	140125	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	-70	5	-0.53	156678110	12004	113.07	13140	13140	12960	17080	9200	13140	13052.16	17.73	0	1877	13313	13226	13113	13026	12913	13270	13070	92	3940	500	9720	10	1	18466948	2414	4.48	0.51	12	0.07	2915.00	25637.00	13750	20220805	-4.95	12350	20220930	5.83	13660	-4.32	20230412	12350	5.83	20230103	13750	-4.95	20220805	12350	5.83	20220930	0.03	N	002810	500	92 억	3274157	N	N	8	N	N
44	20230622	160355	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13140	130	2	1.00	139010960	10615	98.77	13090	13200	13000	16910	9110	13010	13095.71	17.74	0	1517	13143	13076	12953	12886	12763	13110	12920	92	3900	500	9620	10	1	18466948	2427	4.51	0.51	12	0.06	2915.00	25637.00	13750	20220805	-4.44	12350	20220930	6.40	13660	-3.81	20230412	12350	6.40	20230103	13750	-4.44	20220805	12350	6.40	20220930	0.03	N	002810	500	92 억	3275582	N	N	8	N	N
45	20230622	150109	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13120	110	2	0.85	133834740	10221	95.11	13090	13200	13000	16910	9110	13010	13094.09	17.74	0	1258	13143	13076	12953	12886	12763	13110	12920	92	3900	500	9620	10	1	18466948	2423	4.50	0.51	12	0.06	2915.00	25637.00	13750	20220805	-4.58	12350	20220930	6.23	13660	-3.95	20230412	12350	6.23	20230103	13750	-4.58	20220805	12350	6.23	20220930	0.03	N	002810	500	92 억	3275582	N	N	289	N	N
46	20230622	140847	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13110	100	2	0.77	92548600	7068	65.77	13090	13200	13000	16910	9110	13010	13094.03	17.74	0	1544	13143	13076	12953	12886	12763	13110	12920	92	3900	500	9620	10	1	18466948	2421	4.50	0.51	12	0.04	2915.00	25637.00	13750	20220805	-4.65	12350	20220930	6.15	13660	-4.03	20230412	12350	6.15	20230103	13750	-4.65	20220805	12350	6.15	20220930	0.03	N	002810	500	92 억	3275582	N	N	289	N	N
47	20230622	130545	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13120	110	2	0.85	84688830	6467	60.17	13090	13200	13000	16910	9110	13010	13095.54	17.74	0	1313	13143	13076	12953	12886	12763	13110	12920	92	3900	500	9620	10	1	18466948	2423	4.50	0.51	12	0.04	2915.00	25637.00	13750	20220805	-4.58	12350	20220930	6.23	13660	-3.95	20230412	12350	6.23	20230103	13750	-4.58	20220805	12350	6.23	20220930	0.03	N	002810	500	92 억	3275582	N	N	289	N	N
48	20230622	120237	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13090	80	2	0.61	73975290	5649	52.56	13090	13200	13000	16910	9110	13010	13095.29	17.74	0	1113	13143	13076	12953	12886	12763	13110	12920	92	3900	500	9620	10	1	18466948	2417	4.49	0.51	12	0.03	2915.00	25637.00	13750	20220805	-4.80	12350	20220930	5.99	13660	-4.17	20230412	12350	5.99	20230103	13750	-4.80	20220805	12350	5.99	20220930	0.03	N	002810	500	92 억	3275582	N	N	289	N	N
49	20230622	110251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13120	110	2	0.85	41404340	3172	29.52	13090	13150	13000	16910	9110	13010	13053.07	17.74	0	714	13143	13076	12953	12886	12763	13110	12920	92	3900	500	9620	10	1	18466948	2423	4.50	0.51	12	0.02	2915.00	25637.00	13750	20220805	-4.58	12350	20220930	6.23	13660	-3.95	20230412	12350	6.23	20230103	13750	-4.58	20220805	12350	6.23	20220930	0.03	N	002810	500	92 억	3275582	N	N	289	N	N
50	20230622	100538	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	60	2	0.46	21519650	1653	15.38	13090	13090	13000	16910	9110	13010	13018.54	17.74	0	72	13143	13076	12953	12886	12763	13110	12920	92	3900	500	9620	10	1	18466948	2414	4.48	0.51	12	0.01	2915.00	25637.00	13750	20220805	-4.95	12350	20220930	5.83	13660	-4.32	20230412	12350	5.83	20230103	13750	-4.95	20220805	12350	5.83	20220930	0.03	N	002810	500	92 억	3275582	N	N	289	N	N
51	20230622	090338	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13090	80	2	0.61	143990	11	0.10	13090	13090	13090	16910	9110	13010	13090.00	17.74	0	1	13143	13076	12953	12886	12763	13110	12920	92	3900	500	9620	10	1	18466948	2417	4.49	0.51	12	0.00	2915.00	25637.00	13750	20220805	-4.80	12350	20220930	5.99	13660	-4.17	20230412	12350	5.99	20230103	13750	-4.80	20220805	12350	5.99	20220930	0.03	N	002810	500	92 억	3275582	N	N	289	N	N
52	20230621	160829	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13010	0	3	0.00	138883870	10747	124.56	12950	13020	12830	16910	9110	13010	12923.04	17.74	0	-1373	13183	13096	12993	12906	12803	13045	12855	92	3900	500	9620	10	1	18466948	2403	4.46	0.51	12	0.06	2915.00	25637.00	13750	20220805	-5.38	12350	20220930	5.34	13660	-4.76	20230412	12350	5.34	20230103	13750	-5.38	20220805	12350	5.34	20220930	0.03	N	002810	500	92 억	3276943	N	N	289	N	N
53	20230621	150139	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13020	10	2	0.08	122297900	9472	109.78	12950	13020	12830	16910	9110	13010	12911.52	17.74	0	-1431	13183	13096	12993	12906	12803	13045	12855	92	3900	500	9620	10	1	18466948	2404	4.47	0.51	12	0.05	2915.00	25637.00	13750	20220805	-5.31	12350	20220930	5.43	13660	-4.69	20230412	12350	5.43	20230103	13750	-5.31	20220805	12350	5.43	20220930	0.03	N	002810	500	92 억	3276943	N	N	11	N	N
54	20230621	140310	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12960	-50	5	-0.38	98386270	7632	88.46	12950	12980	12830	16910	9110	13010	12891.28	17.74	0	-1502	13183	13096	12993	12906	12803	13045	12855	92	3900	500	9620	10	1	18466948	2393	4.45	0.51	12	0.04	2915.00	25637.00	13750	20220805	-5.75	12350	20220930	4.94	13660	-5.12	20230412	12350	4.94	20230103	13750	-5.75	20220805	12350	4.94	20220930	0.03	N	002810	500	92 억	3276943	N	N	11	N	N
55	20230621	130244	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12960	-50	5	-0.38	86448430	6709	77.76	12950	12980	12830	16910	9110	13010	12885.44	17.74	0	-1803	13183	13096	12993	12906	12803	13045	12855	92	3900	500	9620	10	1	18466948	2393	4.45	0.51	12	0.04	2915.00	25637.00	13750	20220805	-5.75	12350	20220930	4.94	13660	-5.12	20230412	12350	4.94	20230103	13750	-5.75	20220805	12350	4.94	20220930	0.03	N	002810	500	92 억	3276943	N	N	11	N	N
56	20230621	120421	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12900	-110	5	-0.85	71160110	5526	64.05	12950	12980	12830	16910	9110	13010	12877.33	17.74	0	-1627	13183	13096	12993	12906	12803	13045	12855	92	3900	500	9620	10	1	18466948	2382	4.43	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.18	12350	20220930	4.45	13660	-5.56	20230412	12350	4.45	20230103	13750	-6.18	20220805	12350	4.45	20220930	0.03	N	002810	500	92 억	3276943	N	N	11	N	N
57	20230621	110116	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12860	-150	5	-1.15	55850030	4339	50.29	12950	12970	12830	16910	9110	13010	12871.64	17.74	0	-1257	13183	13096	12993	12906	12803	13045	12855	92	3900	500	9620	10	1	18466948	2375	4.41	0.50	12	0.02	2915.00	25637.00	13750	20220805	-6.47	12350	20220930	4.13	13660	-5.86	20230412	12350	4.13	20230103	13750	-6.47	20220805	12350	4.13	20220930	0.03	N	002810	500	92 억	3276943	N	N	11	N	N
58	20230621	100451	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	-170	5	-1.31	30739170	2388	27.68	12950	12950	12830	16910	9110	13010	12872.35	17.74	0	-970	13183	13096	12993	12906	12803	13045	12855	92	3900	500	9620	10	1	18466948	2371	4.40	0.50	12	0.01	2915.00	25637.00	13750	20220805	-6.62	12350	20220930	3.97	13660	-6.00	20230412	12350	3.97	20230103	13750	-6.62	20220805	12350	3.97	20220930	0.03	N	002810	500	92 억	3276943	N	N	11	N	N
59	20230621	090240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12920	-90	5	-0.69	569360	44	0.51	12950	12950	12920	16910	9110	13010	12940.00	17.74	0	-35	13183	13096	12993	12906	12803	13045	12855	92	3900	500	9620	10	1	18466948	2386	4.43	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.04	12350	20220930	4.62	13660	-5.42	20230412	12350	4.62	20230103	13750	-6.04	20220805	12350	4.62	20220930	0.03	N	002810	500	92 억	3276943	N	N	11	N	N
60	20230620	161018	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13010	-10	5	-0.08	111618790	8618	203.02	13080	13080	12890	16920	9120	13020	12951.82	17.75	0	2454	13113	13066	12983	12936	12853	13090	12960	92	3900	500	9630	10	1	18466948	2403	4.46	0.51	12	0.05	2915.00	25637.00	13750	20220805	-5.38	12350	20220930	5.34	13660	-4.76	20230412	12350	5.34	20230103	13750	-5.38	20220805	12350	5.34	20220930	0.03	N	002810	500	92 억	3277027	N	N	11	N	N
61	20230620	150539	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13020	0	3	0.00	107481470	8300	195.52	13080	13080	12890	16920	9120	13020	12949.57	17.75	0	2300	13113	13066	12983	12936	12853	13090	12960	92	3900	500	9630	10	1	18466948	2404	4.47	0.51	12	0.04	2915.00	25637.00	13750	20220805	-5.31	12350	20220930	5.43	13660	-4.69	20230412	12350	5.43	20230103	13750	-5.31	20220805	12350	5.43	20220930	0.03	N	002810	500	92 억	3277027	N	N	13	N	N
62	20230620	140546	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	-70	5	-0.54	96429320	7447	175.43	13080	13080	12890	16920	9120	13020	12948.75	17.75	0	2106	13113	13066	12983	12936	12853	13090	12960	92	3900	500	9630	10	1	18466948	2391	4.44	0.51	12	0.04	2915.00	25637.00	13750	20220805	-5.82	12350	20220930	4.86	13660	-5.20	20230412	12350	4.86	20230103	13750	-5.82	20220805	12350	4.86	20220930	0.03	N	002810	500	92 억	3277027	N	N	13	N	N
63	20230620	130642	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	-20	5	-0.15	77993940	6025	141.93	13080	13080	12890	16920	9120	13020	12945.05	17.75	0	1594	13113	13066	12983	12936	12853	13090	12960	92	3900	500	9630	10	1	18466948	2401	4.46	0.51	12	0.03	2915.00	25637.00	13750	20220805	-5.45	12350	20220930	5.26	13660	-4.83	20230412	12350	5.26	20230103	13750	-5.45	20220805	12350	5.26	20220930	0.03	N	002810	500	92 억	3277027	N	N	13	N	N
64	20230620	120810	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12990	-30	5	-0.23	74756940	5776	136.07	13080	13080	12890	16920	9120	13020	12942.68	17.75	0	1346	13113	13066	12983	12936	12853	13090	12960	92	3900	500	9630	10	1	18466948	2399	4.46	0.51	12	0.03	2915.00	25637.00	13750	20220805	-5.53	12350	20220930	5.18	13660	-4.90	20230412	12350	5.18	20230103	13750	-5.53	20220805	12350	5.18	20220930	0.03	N	002810	500	92 억	3277027	N	N	13	N	N
65	20230620	110922	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	-20	5	-0.15	68050790	5260	123.91	13080	13080	12890	16920	9120	13020	12937.41	17.75	0	1288	13113	13066	12983	12936	12853	13090	12960	92	3900	500	9630	10	1	18466948	2401	4.46	0.51	12	0.03	2915.00	25637.00	13750	20220805	-5.45	12350	20220930	5.26	13660	-4.83	20230412	12350	5.26	20230103	13750	-5.45	20220805	12350	5.26	20220930	0.03	N	002810	500	92 억	3277027	N	N	13	N	N
66	20230620	100225	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	-70	5	-0.54	59741270	4622	108.88	13080	13080	12890	16920	9120	13020	12925.42	17.75	0	912	13113	13066	12983	12936	12853	13090	12960	92	3900	500	9630	10	1	18466948	2391	4.44	0.51	12	0.03	2915.00	25637.00	13750	20220805	-5.82	12350	20220930	4.86	13660	-5.20	20230412	12350	4.86	20230103	13750	-5.82	20220805	12350	4.86	20220930	0.03	N	002810	500	92 억	3277027	N	N	13	N	N
67	20230620	091014	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12930	-90	5	-0.69	6686640	516	12.16	13080	13080	12930	16920	9120	13020	12958.60	17.75	0	13	13113	13066	12983	12936	12853	13090	12960	92	3900	500	9630	10	1	18466948	2388	4.44	0.50	12	0.00	2915.00	25637.00	13750	20220805	-5.96	12350	20220930	4.70	13660	-5.34	20230412	12350	4.70	20230103	13750	-5.96	20220805	12350	4.70	20220930	0.03	N	002810	500	92 억	3277027	N	N	13	N	N
68	20230619	160250	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13020	40	2	0.31	55046730	4245	32.20	12980	13030	12900	16870	9090	12980	12967.43	17.74	0	1573	13100	13040	12940	12880	12780	13070	12910	92	3890	500	9600	10	1	18466948	2404	4.47	0.51	12	0.02	2915.00	25637.00	13750	20220805	-5.31	12350	20220930	5.43	13660	-4.69	20230412	12350	5.43	20230103	13750	-5.31	20220805	12350	5.43	20220930	0.03	N	002810	500	92 억	3276386	N	N	13	N	N
69	20230619	150937	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13030	50	2	0.39	49221430	3797	28.80	12980	13030	12900	16870	9090	12980	12963.24	17.74	0	1537	13100	13040	12940	12880	12780	13070	12910	92	3890	500	9600	10	1	18466948	2406	4.47	0.51	12	0.02	2915.00	25637.00	13750	20220805	-5.24	12350	20220930	5.51	13660	-4.61	20230412	12350	5.51	20230103	13750	-5.24	20220805	12350	5.51	20220930	0.03	N	002810	500	92 억	3276386	N	N	12	N	N
70	20230619	140916	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	20	2	0.15	44135610	3406	25.84	12980	13030	12900	16870	9090	12980	12958.19	17.74	0	1223	13100	13040	12940	12880	12780	13070	12910	92	3890	500	9600	10	1	18466948	2401	4.46	0.51	12	0.02	2915.00	25637.00	13750	20220805	-5.45	12350	20220930	5.26	13660	-4.83	20230412	12350	5.26	20230103	13750	-5.45	20220805	12350	5.26	20220930	0.03	N	002810	500	92 억	3276386	N	N	12	N	N
71	20230619	130612	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	20	2	0.15	40831490	3152	23.91	12980	13030	12900	16870	9090	12980	12954.15	17.74	0	970	13100	13040	12940	12880	12780	13070	12910	92	3890	500	9600	10	1	18466948	2401	4.46	0.51	12	0.02	2915.00	25637.00	13750	20220805	-5.45	12350	20220930	5.26	13660	-4.83	20230412	12350	5.26	20230103	13750	-5.45	20220805	12350	5.26	20220930	0.03	N	002810	500	92 억	3276386	N	N	12	N	N
72	20230619	120249	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	20	2	0.15	32489260	2510	19.04	12980	13030	12900	16870	9090	12980	12943.93	17.74	0	724	13100	13040	12940	12880	12780	13070	12910	92	3890	500	9600	10	1	18466948	2401	4.46	0.51	12	0.01	2915.00	25637.00	13750	20220805	-5.45	12350	20220930	5.26	13660	-4.83	20230412	12350	5.26	20230103	13750	-5.45	20220805	12350	5.26	20220930	0.03	N	002810	500	92 억	3276386	N	N	12	N	N
73	20230619	110140	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	-30	5	-0.23	28096690	2171	16.47	12980	13030	12900	16870	9090	12980	12941.82	17.74	0	420	13100	13040	12940	12880	12780	13070	12910	92	3890	500	9600	10	1	18466948	2391	4.44	0.51	12	0.01	2915.00	25637.00	13750	20220805	-5.82	12350	20220930	4.86	13660	-5.20	20230412	12350	4.86	20230103	13750	-5.82	20220805	12350	4.86	20220930	0.03	N	002810	500	92 억	3276386	N	N	12	N	N
74	20230619	100821	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12910	-70	5	-0.54	18301760	1415	10.73	12980	13030	12900	16870	9090	12980	12934.11	17.74	0	-164	13100	13040	12940	12880	12780	13070	12910	92	3890	500	9600	10	1	18466948	2384	4.43	0.50	12	0.01	2915.00	25637.00	13750	20220805	-6.11	12350	20220930	4.53	13660	-5.49	20230412	12350	4.53	20230103	13750	-6.11	20220805	12350	4.53	20220930	0.03	N	002810	500	92 억	3276386	N	N	12	N	N
75	20230619	090450	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12980	0	3	0.00	324500	25	0.19	12980	12980	12980	16870	9090	12980	12980.00	17.74	0	0	13100	13040	12940	12880	12780	13070	12910	92	3890	500	9600	10	1	18466948	2397	4.45	0.51	12	0.00	2915.00	25637.00	13750	20220805	-5.60	12350	20220930	5.10	13660	-4.98	20230412	12350	5.10	20230103	13750	-5.60	20220805	12350	5.10	20220930	0.03	N	002810	500	92 억	3276386	N	N	12	N	N
76	20230616	160434	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12980	80	2	0.62	169893930	13182	74.36	12910	13000	12840	16770	9030	12900	12888.33	17.76	0	2062	13146	13022	12906	12782	12666	12965	12725	92	3870	500	9540	10	1	18466948	2397	4.45	0.51	12	0.07	2915.00	25637.00	13750	20220615	-5.60	12350	20220930	5.10	13660	-4.98	20230412	12350	5.10	20230103	13750	-5.60	20220805	12350	5.10	20220930	0.03	N	002810	500	92 억	3279862	N	N	12	N	N
77	20230616	150511	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12930	30	2	0.23	155104320	12040	67.92	12910	13000	12840	16770	9030	12900	12882.42	17.76	0	2006	13146	13022	12906	12782	12666	12965	12725	92	3870	500	9540	10	1	18466948	2388	4.44	0.50	12	0.07	2915.00	25637.00	13750	20220615	-5.96	12350	20220930	4.70	13660	-5.34	20230412	12350	4.70	20230103	13750	-5.96	20220805	12350	4.70	20220930	0.03	N	002810	500	92 억	3279862	N	N	12	N	N
78	20230616	140347	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12890	-10	5	-0.08	118552720	9204	51.92	12910	13000	12840	16770	9030	12900	12880.56	17.76	0	1663	13146	13022	12906	12782	12666	12965	12725	92	3870	500	9540	10	1	18466948	2380	4.42	0.50	12	0.05	2915.00	25637.00	13750	20220615	-6.25	12350	20220930	4.37	13660	-5.64	20230412	12350	4.37	20230103	13750	-6.25	20220805	12350	4.37	20220930	0.03	N	002810	500	92 억	3279862	N	N	12	N	N
79	20230616	131016	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12900	0	3	0.00	100993450	7842	44.24	12910	13000	12840	16770	9030	12900	12878.53	17.76	0	1470	13146	13022	12906	12782	12666	12965	12725	92	3870	500	9540	10	1	18466948	2382	4.43	0.50	12	0.04	2915.00	25637.00	13750	20220615	-6.18	12350	20220930	4.45	13660	-5.56	20230412	12350	4.45	20230103	13750	-6.18	20220805	12350	4.45	20220930	0.03	N	002810	500	92 억	3279862	N	N	12	N	N
80	20230616	120501	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12890	-10	5	-0.08	96448800	7490	42.25	12910	13000	12840	16770	9030	12900	12877.01	17.76	0	1363	13146	13022	12906	12782	12666	12965	12725	92	3870	500	9540	10	1	18466948	2380	4.42	0.50	12	0.04	2915.00	25637.00	13750	20220615	-6.25	12350	20220930	4.37	13660	-5.64	20230412	12350	4.37	20230103	13750	-6.25	20220805	12350	4.37	20220930	0.03	N	002810	500	92 억	3279862	N	N	12	N	N
81	20230616	110247	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12870	-30	5	-0.23	55703310	4328	24.41	12910	13000	12840	16770	9030	12900	12870.45	17.76	0	857	13146	13022	12906	12782	12666	12965	12725	92	3870	500	9540	10	1	18466948	2377	4.42	0.50	12	0.02	2915.00	25637.00	13750	20220615	-6.40	12350	20220930	4.21	13660	-5.78	20230412	12350	4.21	20230103	13750	-6.40	20220805	12350	4.21	20220930	0.03	N	002810	500	92 억	3279862	N	N	12	N	N
82	20230616	100759	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12850	-50	5	-0.39	21760450	1693	9.55	12910	12910	12840	16770	9030	12900	12853.19	17.76	0	596	13146	13022	12906	12782	12666	12965	12725	92	3870	500	9540	10	1	18466948	2373	4.41	0.50	12	0.01	2915.00	25637.00	13750	20220615	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.03	N	002810	500	92 억	3279862	N	N	12	N	N
83	20230616	090804	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12910	10	2	0.08	322750	25	0.14	12910	12910	12910	16770	9030	12900	12910.00	17.76	0	1	13146	13022	12906	12782	12666	12965	12725	92	3870	500	9540	10	1	18466948	2384	4.43	0.50	12	0.00	2915.00	25637.00	13750	20220615	-6.11	12350	20220930	4.53	13660	-5.49	20230412	12350	4.53	20230103	13750	-6.11	20220805	12350	4.53	20220930	0.03	N	002810	500	92 억	3279862	N	N	12	N	N
84	20230615	150811	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	-100	5	-0.77	222392250	17308	140.56	12940	13030	12790	16820	9060	12940	12849.10	17.76	0	-1056	13420	13180	13060	12820	12700	13120	12760	92	3880	500	9570	10	1	18466948	2371	4.40	0.50	12	0.09	2915.00	25637.00	13750	20220615	-6.62	12350	20220930	3.97	13660	-6.00	20230412	12350	3.97	20230103	13750	-6.62	20220615	12350	3.97	20220930	0.03	N	002810	500	92 억	3279434	N	N	17	N	N
85	20230615	140945	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12800	-140	5	-1.08	195810030	15233	123.70	12940	13030	12790	16820	9060	12940	12854.33	17.76	0	-1597	13420	13180	13060	12820	12700	13120	12760	92	3880	500	9570	10	1	18466948	2364	4.39	0.50	12	0.08	2915.00	25637.00	13750	20220615	-6.91	12350	20220930	3.64	13660	-6.30	20230412	12350	3.64	20230103	13750	-6.91	20220615	12350	3.64	20220930	0.03	N	002810	500	92 억	3279434	N	N	17	N	N
86	20230615	130954	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12800	-140	5	-1.08	156812760	12193	99.02	12940	13030	12800	16820	9060	12940	12860.88	17.76	0	-1464	13420	13180	13060	12820	12700	13120	12760	92	3880	500	9570	10	1	18466948	2364	4.39	0.50	12	0.07	2915.00	25637.00	13750	20220615	-6.91	12350	20220930	3.64	13660	-6.30	20230412	12350	3.64	20230103	13750	-6.91	20220615	12350	3.64	20220930	0.03	N	002810	500	92 억	3279434	N	N	17	N	N
87	20230615	120612	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12810	-130	5	-1.00	122779620	9536	77.44	12940	13030	12810	16820	9060	12940	12875.38	17.76	0	-2462	13420	13180	13060	12820	12700	13120	12760	92	3880	500	9570	10	1	18466948	2366	4.39	0.50	12	0.05	2915.00	25637.00	13750	20220615	-6.84	12350	20220930	3.72	13660	-6.22	20230412	12350	3.72	20230103	13750	-6.84	20220615	12350	3.72	20220930	0.03	N	002810	500	92 억	3279434	N	N	17	N	N
88	20230615	110919	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12850	-90	5	-0.70	80876650	6274	50.95	12940	13030	12850	16820	9060	12940	12890.76	17.76	0	-1916	13420	13180	13060	12820	12700	13120	12760	92	3880	500	9570	10	1	18466948	2373	4.41	0.50	12	0.03	2915.00	25637.00	13750	20220615	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220615	12350	4.05	20220930	0.03	N	002810	500	92 억	3279434	N	N	17	N	N
89	20230611	184836	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13150	-50	5	-0.38	179711860	13717	106.23	13210	13250	13050	17160	9240	13200	13101.39	17.80	-2598	1283	13426	13312	13216	13102	13006	13265	13055	92	3960	500	9760	10	1	18466948	2428	4.51	0.51	12	0.07	2915.00	25637.00	14200	20220610	-7.39	12350	20220930	6.48	13660	-3.73	20230412	12350	6.48	20230103	14200	-7.39	20220610	12350	6.48	20220930	0.03	N	002810	500	92 억	3286439	N	N	21	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History