KissMeData/011810/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	760	2	8.37	15693772920	1626416	245.23	9240	9880	9080	11800	6360	9080	9648.94	7.68	0	209592	9700	9390	9090	8780	8480	9545	8935	771	2720	2500	5440	10	1	30828959	3034	-20.76	5.59	12	5.28	-474.00	1761.00	12360	20230426	-20.39	2925	20220926	236.41	12360	-20.39	20230426	4285	129.64	20230316	12360	-20.39	20230426	2925	236.41	20220926	0.48	N	011810	2500	770 억	2367634	N	N	0	N	N
3	20230630	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	630	2	6.94	14893045850	1544492	232.88	9240	9880	9080	11800	6360	9080	9642.68	7.68	0	204846	9700	9390	9090	8780	8480	9545	8935	771	2720	2500	5440	10	1	30828959	2993	-20.49	5.51	12	5.01	-474.00	1761.00	12360	20230426	-21.44	2925	20220926	231.97	12360	-21.44	20230426	4285	126.60	20230316	12360	-21.44	20230426	2925	231.97	20220926	0.48	N	011810	2500	770 억	2367634	N	N	0	N	N
4	20230630	140248	57	100.00	KOSPI	유통업	N	N	N	N	N	9720	640	2	7.05	12763273690	1325955	199.93	9240	9880	9080	11800	6360	9080	9625.72	7.68	0	172846	9700	9390	9090	8780	8480	9545	8935	771	2720	2500	5440	10	1	30828959	2997	-20.51	5.52	12	4.30	-474.00	1761.00	12360	20230426	-21.36	2925	20220926	232.31	12360	-21.36	20230426	4285	126.84	20230316	12360	-21.36	20230426	2925	232.31	20220926	0.48	N	011810	2500	770 억	2367634	N	N	0	N	N
5	20230630	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	9760	680	2	7.49	10778955110	1122975	169.32	9240	9880	9080	11800	6360	9080	9598.57	7.68	0	155806	9700	9390	9090	8780	8480	9545	8935	771	2720	2500	5440	10	1	30828959	3009	-20.59	5.54	12	3.64	-474.00	1761.00	12360	20230426	-21.04	2925	20220926	233.68	12360	-21.04	20230426	4285	127.77	20230316	12360	-21.04	20230426	2925	233.68	20220926	0.48	N	011810	2500	770 억	2367634	N	N	0	N	N
6	20230630	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	600	2	6.61	9744811730	1016408	153.26	9240	9880	9080	11800	6360	9080	9587.50	7.68	0	139723	9700	9390	9090	8780	8480	9545	8935	771	2720	2500	5440	10	1	30828959	2984	-20.42	5.50	12	3.30	-474.00	1761.00	12360	20230426	-21.68	2925	20220926	230.94	12360	-21.68	20230426	4285	125.90	20230316	12360	-21.68	20230426	2925	230.94	20220926	0.48	N	011810	2500	770 억	2367634	N	N	0	N	N
7	20230630	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	9610	530	2	5.84	8096631470	844679	127.36	9240	9880	9080	11800	6360	9080	9585.45	7.68	0	99091	9700	9390	9090	8780	8480	9545	8935	771	2720	2500	5440	10	1	30828959	2963	-20.27	5.46	12	2.74	-474.00	1761.00	12360	20230426	-22.25	2925	20220926	228.55	12360	-22.25	20230426	4285	124.27	20230316	12360	-22.25	20230426	2925	228.55	20220926	0.48	N	011810	2500	770 억	2367634	N	N	0	N	N
8	20230630	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	9300	220	2	2.42	1254918230	135978	20.50	9240	9380	9080	11800	6360	9080	9228.83	7.68	0	17503	9700	9390	9090	8780	8480	9545	8935	771	2720	2500	5440	10	1	30828959	2867	-19.62	5.28	12	0.44	-474.00	1761.00	12360	20230426	-24.76	2925	20220926	217.95	12360	-24.76	20230426	4285	117.04	20230316	12360	-24.76	20230426	2925	217.95	20220926	0.48	N	011810	2500	770 억	2367634	N	N	0	N	N
9	20230630	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	9320	240	2	2.64	173416380	18765	2.83	9240	9320	9160	11800	6360	9080	9241.48	7.68	0	857	9700	9390	9090	8780	8480	9545	8935	771	2720	2500	5440	10	1	30828959	2873	-19.66	5.29	12	0.06	-474.00	1761.00	12360	20230426	-24.60	2925	20220926	218.63	12360	-24.60	20230426	4285	117.50	20230316	12360	-24.60	20230426	2925	218.63	20220926	0.48	N	011810	2500	770 억	2367634	N	N	0	N	N
10	20230629	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	20	2	0.22	6034742420	656474	71.87	9020	9400	8790	11770	6350	9060	9192.84	7.50	0	56409	10126	9592	9296	8762	8466	9445	8615	771	2710	2500	5430	10	1	30828959	2799	-19.16	5.16	12	2.13	-474.00	1761.00	12360	20230426	-26.54	2925	20220926	210.43	12360	-26.54	20230426	4285	111.90	20230316	12360	-26.54	20230426	2925	210.43	20220926	0.46	N	011810	2500	770 억	2311235	N	N	0	N	N
11	20230629	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	9090	30	2	0.33	5787051430	629208	68.88	9020	9400	8790	11770	6350	9060	9197.36	7.50	0	51318	10126	9592	9296	8762	8466	9445	8615	771	2710	2500	5430	10	1	30828959	2802	-19.18	5.16	12	2.04	-474.00	1761.00	12360	20230426	-26.46	2925	20220926	210.77	12360	-26.46	20230426	4285	112.14	20230316	12360	-26.46	20230426	2925	210.77	20220926	0.46	N	011810	2500	770 억	2311235	N	N	0	N	N
12	20230629	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	80	2	0.88	5327352340	578797	63.36	9020	9400	8790	11770	6350	9060	9204.18	7.50	0	42616	10126	9592	9296	8762	8466	9445	8615	771	2710	2500	5430	10	1	30828959	2818	-19.28	5.19	12	1.88	-474.00	1761.00	12360	20230426	-26.05	2925	20220926	212.48	12360	-26.05	20230426	4285	113.30	20230316	12360	-26.05	20230426	2925	212.48	20220926	0.46	N	011810	2500	770 억	2311235	N	N	0	N	N
13	20230629	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	200	2	2.21	4785972920	519926	56.92	9020	9400	8790	11770	6350	9060	9205.11	7.50	0	36237	10126	9592	9296	8762	8466	9445	8615	771	2710	2500	5430	10	1	30828959	2855	-19.54	5.26	12	1.69	-474.00	1761.00	12360	20230426	-25.08	2925	20220926	216.58	12360	-25.08	20230426	4285	116.10	20230316	12360	-25.08	20230426	2925	216.58	20220926	0.46	N	011810	2500	770 억	2311235	N	N	0	N	N
14	20230629	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	210	2	2.32	3798456290	414131	45.34	9020	9380	8790	11770	6350	9060	9172.12	7.50	0	21231	10126	9592	9296	8762	8466	9445	8615	771	2710	2500	5430	10	1	30828959	2858	-19.56	5.26	12	1.34	-474.00	1761.00	12360	20230426	-25.00	2925	20220926	216.92	12360	-25.00	20230426	4285	116.34	20230316	12360	-25.00	20230426	2925	216.92	20220926	0.46	N	011810	2500	770 억	2311235	N	N	0	N	N
15	20230629	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	9200	140	2	1.55	3407382260	371745	40.70	9020	9380	8790	11770	6350	9060	9165.92	7.50	0	-1026	10126	9592	9296	8762	8466	9445	8615	771	2710	2500	5430	10	1	30828959	2836	-19.41	5.22	12	1.21	-474.00	1761.00	12360	20230426	-25.57	2925	20220926	214.53	12360	-25.57	20230426	4285	114.70	20230316	12360	-25.57	20230426	2925	214.53	20220926	0.46	N	011810	2500	770 억	2311235	N	N	0	N	N
16	20230629	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	9290	230	2	2.54	2267252300	248561	27.21	9020	9380	8790	11770	6350	9060	9121.52	7.50	0	17041	10126	9592	9296	8762	8466	9445	8615	771	2710	2500	5430	10	1	30828959	2864	-19.60	5.28	12	0.81	-474.00	1761.00	12360	20230426	-24.84	2925	20220926	217.61	12360	-24.84	20230426	4285	116.80	20230316	12360	-24.84	20230426	2925	217.61	20220926	0.46	N	011810	2500	770 억	2311235	N	N	0	N	N
17	20230629	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	8940	-120	5	-1.32	228567640	25583	2.80	9020	9020	8790	11770	6350	9060	8934.29	7.50	0	3553	10126	9592	9296	8762	8466	9445	8615	771	2710	2500	5430	10	1	30828959	2756	-18.86	5.08	12	0.08	-474.00	1761.00	12360	20230426	-27.67	2925	20220926	205.64	12360	-27.67	20230426	4285	108.63	20230316	12360	-27.67	20230426	2925	205.64	20220926	0.46	N	011810	2500	770 억	2311235	N	N	0	N	N
18	20230628	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	9060	-690	5	-7.08	8407753810	907095	97.72	9800	9830	9000	12670	6830	9750	9269.59	7.81	0	-94333	10223	9986	9683	9446	9143	10105	9565	771	2920	2500	5850	10	1	30828959	2793	-19.11	5.14	12	2.94	-474.00	1761.00	12360	20230426	-26.70	2925	20220926	209.74	12360	-26.70	20230426	4285	111.44	20230316	12360	-26.70	20230426	2925	209.74	20220926	0.48	N	011810	2500	770 억	2406601	N	N	0	N	N
19	20230628	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	-710	5	-7.28	8016653350	863927	93.07	9800	9830	9000	12670	6830	9750	9279.31	7.81	0	-84447	10223	9986	9683	9446	9143	10105	9565	771	2920	2500	5850	10	1	30828959	2787	-19.07	5.13	12	2.80	-474.00	1761.00	12360	20230426	-26.86	2925	20220926	209.06	12360	-26.86	20230426	4285	110.97	20230316	12360	-26.86	20230426	2925	209.06	20220926	0.48	N	011810	2500	770 억	2406601	N	N	0	N	N
20	20230628	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	9070	-680	5	-6.97	7263745820	780812	84.12	9800	9830	9000	12670	6830	9750	9302.80	7.81	0	-68296	10223	9986	9683	9446	9143	10105	9565	771	2920	2500	5850	10	1	30828959	2796	-19.14	5.15	12	2.53	-474.00	1761.00	12360	20230426	-26.62	2925	20220926	210.09	12360	-26.62	20230426	4285	111.67	20230316	12360	-26.62	20230426	2925	210.09	20220926	0.48	N	011810	2500	770 억	2406601	N	N	0	N	N
21	20230628	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	-630	5	-6.46	5932378060	633827	68.28	9800	9830	9100	12670	6830	9750	9359.61	7.81	0	-59525	10223	9986	9683	9446	9143	10105	9565	771	2920	2500	5850	10	1	30828959	2812	-19.24	5.18	12	2.06	-474.00	1761.00	12360	20230426	-26.21	2925	20220926	211.79	12360	-26.21	20230426	4285	112.84	20230316	12360	-26.21	20230426	2925	211.79	20220926	0.48	N	011810	2500	770 억	2406601	N	N	0	N	N
22	20230628	120225	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	-480	5	-4.92	4837716620	514743	55.45	9800	9830	9250	12670	6830	9750	9398.30	7.81	0	-22199	10223	9986	9683	9446	9143	10105	9565	771	2920	2500	5850	10	1	30828959	2858	-19.56	5.26	12	1.67	-474.00	1761.00	12360	20230426	-25.00	2925	20220926	216.92	12360	-25.00	20230426	4285	116.34	20230316	12360	-25.00	20230426	2925	216.92	20220926	0.48	N	011810	2500	770 억	2406601	N	N	0	N	N
23	20230628	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	9280	-470	5	-4.82	4292757470	455933	49.12	9800	9830	9250	12670	6830	9750	9415.31	7.81	0	-13111	10223	9986	9683	9446	9143	10105	9565	771	2920	2500	5850	10	1	30828959	2861	-19.58	5.27	12	1.48	-474.00	1761.00	12360	20230426	-24.92	2925	20220926	217.26	12360	-24.92	20230426	4285	116.57	20230316	12360	-24.92	20230426	2925	217.26	20220926	0.48	N	011810	2500	770 억	2406601	N	N	0	N	N
24	20230628	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	9420	-330	5	-3.38	3176239930	336010	36.20	9800	9830	9280	12670	6830	9750	9452.80	7.81	0	6020	10223	9986	9683	9446	9143	10105	9565	771	2920	2500	5850	10	1	30828959	2904	-19.87	5.35	12	1.09	-474.00	1761.00	12360	20230426	-23.79	2925	20220926	222.05	12360	-23.79	20230426	4285	119.84	20230316	12360	-23.79	20230426	2925	222.05	20220926	0.48	N	011810	2500	770 억	2406601	N	N	0	N	N
25	20230628	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	-40	5	-0.41	174034640	17832	1.92	9800	9830	9660	12670	6830	9750	9759.69	7.81	0	-3167	10223	9986	9683	9446	9143	10105	9565	771	2920	2500	5850	10	1	30828959	2993	-20.49	5.51	12	0.06	-474.00	1761.00	12360	20230426	-21.44	2925	20220926	231.97	12360	-21.44	20230426	4285	126.60	20230316	12360	-21.44	20230426	2925	231.97	20220926	0.48	N	011810	2500	770 억	2406601	N	N	0	N	N
26	20230627	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	9750	250	2	2.63	8978288840	924640	87.23	9560	9920	9380	12350	6650	9500	9710.07	7.62	0	56356	10400	9950	9700	9250	9000	9825	9125	771	2850	2500	5700	10	1	30828959	3006	-20.57	5.54	12	3.00	-474.00	1761.00	12360	20230426	-21.12	2925	20220926	233.33	12360	-21.12	20230426	4285	127.54	20230316	12360	-21.12	20230426	2925	233.33	20220926	0.45	N	011810	2500	770 억	2349159	N	N	9	N	N
27	20230627	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	9710	210	2	2.21	8665731830	892480	84.19	9560	9920	9380	12350	6650	9500	9709.81	7.62	0	57538	10400	9950	9700	9250	9000	9825	9125	771	2850	2500	5700	10	1	30828959	2993	-20.49	5.51	12	2.89	-474.00	1761.00	12360	20230426	-21.44	2925	20220926	231.97	12360	-21.44	20230426	4285	126.60	20230316	12360	-21.44	20230426	2925	231.97	20220926	0.45	N	011810	2500	770 억	2349159	N	N	9	N	N
28	20230627	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	9680	180	2	1.89	8063647680	830314	78.33	9560	9920	9380	12350	6650	9500	9711.66	7.62	0	41964	10400	9950	9700	9250	9000	9825	9125	771	2850	2500	5700	10	1	30828959	2984	-20.42	5.50	12	2.69	-474.00	1761.00	12360	20230426	-21.68	2925	20220926	230.94	12360	-21.68	20230426	4285	125.90	20230316	12360	-21.68	20230426	2925	230.94	20220926	0.45	N	011810	2500	770 억	2349159	N	N	9	N	N
29	20230627	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	290	2	3.05	7518731400	774159	73.03	9560	9920	9380	12350	6650	9500	9712.24	7.62	0	41245	10400	9950	9700	9250	9000	9825	9125	771	2850	2500	5700	10	1	30828959	3018	-20.65	5.56	12	2.51	-474.00	1761.00	12360	20230426	-20.79	2925	20220926	234.70	12360	-20.79	20230426	4285	128.47	20230316	12360	-20.79	20230426	2925	234.70	20220926	0.45	N	011810	2500	770 억	2349159	N	N	9	N	N
30	20230627	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	9810	310	2	3.26	7031541550	724261	68.32	9560	9920	9380	12350	6650	9500	9708.69	7.62	0	37096	10400	9950	9700	9250	9000	9825	9125	771	2850	2500	5700	10	1	30828959	3024	-20.70	5.57	12	2.35	-474.00	1761.00	12360	20230426	-20.63	2925	20220926	235.38	12360	-20.63	20230426	4285	128.94	20230316	12360	-20.63	20230426	2925	235.38	20220926	0.45	N	011810	2500	770 억	2349159	N	N	9	N	N
31	20230627	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	9810	310	2	3.26	6083646690	627708	59.22	9560	9920	9380	12350	6650	9500	9691.96	7.62	0	21031	10400	9950	9700	9250	9000	9825	9125	771	2850	2500	5700	10	1	30828959	3024	-20.70	5.57	12	2.04	-474.00	1761.00	12360	20230426	-20.63	2925	20220926	235.38	12360	-20.63	20230426	4285	128.94	20230316	12360	-20.63	20230426	2925	235.38	20220926	0.45	N	011810	2500	770 억	2349159	N	N	9	N	N
32	20230627	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	9670	170	2	1.79	3642534020	378284	35.69	9560	9800	9380	12350	6650	9500	9629.23	7.62	0	-18840	10400	9950	9700	9250	9000	9825	9125	771	2850	2500	5700	10	1	30828959	2981	-20.40	5.49	12	1.23	-474.00	1761.00	12360	20230426	-21.76	2925	20220926	230.60	12360	-21.76	20230426	4285	125.67	20230316	12360	-21.76	20230426	2925	230.60	20220926	0.45	N	011810	2500	770 억	2349159	N	N	9	N	N
33	20230627	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	9400	-100	5	-1.05	272282510	28583	2.70	9560	9580	9400	12350	6650	9500	9526.39	7.62	0	-11292	10400	9950	9700	9250	9000	9825	9125	771	2850	2500	5700	10	1	30828959	2898	-19.83	5.34	12	0.09	-474.00	1761.00	12360	20230426	-23.95	2925	20220926	221.37	12360	-23.95	20230426	4285	119.37	20230316	12360	-23.95	20230426	2925	221.37	20220926	0.45	N	011810	2500	770 억	2349159	N	N	9	N	N
34	20230626	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	9500	-490	5	-4.90	10251733090	1052103	69.54	10080	10150	9450	12980	7000	9990	9744.15	7.39	0	70867	10690	10340	10130	9780	9570	10235	9675	771	2990	2500	5990	10	1	30828959	2929	-20.04	5.39	12	3.41	-474.00	1761.00	12360	20230426	-23.14	2925	20220926	224.79	12360	-23.14	20230426	4285	121.70	20230316	12360	-23.14	20230426	2925	224.79	20220926	0.49	N	011810	2500	770 억	2277842	N	N	9	N	N
35	20230626	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-460	5	-4.60	9812433010	1005889	66.49	10080	10150	9450	12980	7000	9990	9754.99	7.39	0	64908	10690	10340	10130	9780	9570	10235	9675	771	2990	2500	5990	10	1	30828959	2938	-20.11	5.41	12	3.26	-474.00	1761.00	12360	20230426	-22.90	2925	20220926	225.81	12360	-22.90	20230426	4285	122.40	20230316	12360	-22.90	20230426	2925	225.81	20220926	0.49	N	011810	2500	770 억	2277842	N	N	0	N	N
36	20230626	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	9560	-430	5	-4.30	8640998290	882741	58.35	10080	10150	9450	12980	7000	9990	9788.83	7.39	0	36323	10690	10340	10130	9780	9570	10235	9675	771	2990	2500	5990	10	1	30828959	2947	-20.17	5.43	12	2.86	-474.00	1761.00	12360	20230426	-22.65	2925	20220926	226.84	12360	-22.65	20230426	4285	123.10	20230316	12360	-22.65	20230426	2925	226.84	20220926	0.49	N	011810	2500	770 억	2277842	N	N	0	N	N
37	20230626	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	9530	-460	5	-4.60	7757669480	790644	52.26	10080	10150	9450	12980	7000	9990	9811.84	7.39	0	23708	10690	10340	10130	9780	9570	10235	9675	771	2990	2500	5990	10	1	30828959	2938	-20.11	5.41	12	2.56	-474.00	1761.00	12360	20230426	-22.90	2925	20220926	225.81	12360	-22.90	20230426	4285	122.40	20230316	12360	-22.90	20230426	2925	225.81	20220926	0.49	N	011810	2500	770 억	2277842	N	N	0	N	N
38	20230626	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	9670	-320	5	-3.20	6188683090	627391	41.47	10080	10150	9650	12980	7000	9990	9864.16	7.39	0	25010	10690	10340	10130	9780	9570	10235	9675	771	2990	2500	5990	10	1	30828959	2981	-20.40	5.49	12	2.04	-474.00	1761.00	12360	20230426	-21.76	2925	20220926	230.60	12360	-21.76	20230426	4285	125.67	20230316	12360	-21.76	20230426	2925	230.60	20220926	0.49	N	011810	2500	770 억	2277842	N	N	0	N	N
39	20230626	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	9740	-250	5	-2.50	5502267280	556756	36.80	10080	10150	9650	12980	7000	9990	9882.73	7.39	0	17814	10690	10340	10130	9780	9570	10235	9675	771	2990	2500	5990	10	1	30828959	3003	-20.55	5.53	12	1.81	-474.00	1761.00	12360	20230426	-21.20	2925	20220926	232.99	12360	-21.20	20230426	4285	127.30	20230316	12360	-21.20	20230426	2925	232.99	20220926	0.49	N	011810	2500	770 억	2277842	N	N	0	N	N
40	20230626	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-50	5	-0.50	3101504790	311151	20.57	10080	10150	9860	12980	7000	9990	9967.84	7.39	0	7089	10690	10340	10130	9780	9570	10235	9675	771	2990	2500	5990	10	1	30828959	3064	-20.97	5.64	12	1.01	-474.00	1761.00	12360	20230426	-19.58	2925	20220926	239.83	12360	-19.58	20230426	4285	131.97	20230316	12360	-19.58	20230426	2925	239.83	20220926	0.49	N	011810	2500	770 억	2277842	N	N	0	N	N
41	20230626	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	-90	5	-0.90	420867640	42070	2.78	10080	10080	9900	12980	7000	9990	10003.98	7.39	0	-9968	10690	10340	10130	9780	9570	10235	9675	771	2990	2500	5990	10	1	30828959	3052	-20.89	5.62	12	0.14	-474.00	1761.00	12360	20230426	-19.90	2925	20220926	238.46	12360	-19.90	20230426	4285	131.04	20230316	12360	-19.90	20230426	2925	238.46	20220926	0.49	N	011810	2500	770 억	2277842	N	N	0	N	N
42	20230623	154656	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-500	5	-4.77	14770149210	1457865	31.22	10470	10480	9920	13630	7350	10490	10127.72	7.89	0	-157447	11096	10792	10246	9942	9396	10945	10095	771	3140	2500	6290	10	1	30828959	3080	-21.08	5.67	12	4.73	-474.00	1761.00	12360	20230426	-19.17	2925	20220926	241.54	12360	-19.17	20230426	4285	133.14	20230316	12360	-19.17	20230426	2925	241.54	20220926	0.48	N	011810	2500	770 억	2431197	N	N	0	N	N
43	20230623	140221	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-490	5	-4.67	13119902940	1293334	27.70	10470	10480	9920	13630	7350	10490	10140.03	7.89	0	-160610	11096	10792	10246	9942	9396	10945	10095	771	3140	2500	6290	10	1	30828959	3083	-21.10	5.68	12	4.20	-474.00	1761.00	12360	20230426	-19.09	2925	20220926	241.88	12360	-19.09	20230426	4285	133.37	20230316	12360	-19.09	20230426	2925	241.88	20220926	0.48	N	011810	2500	770 억	2431197	N	N	0	N	N
44	20230622	160452	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	470	2	4.69	46907181920	4574743	49.86	10050	10550	9700	13020	7020	10020	10251.82	7.86	0	-9513	11273	10646	9993	9366	8713	10960	9680	771	3000	2500	6010	10	1	30828959	3234	-22.13	5.96	12	14.84	-474.00	1761.00	12360	20230426	-15.13	2925	20220926	258.63	12360	-15.13	20230426	4285	144.81	20230316	12360	-15.13	20230426	2925	258.63	20220926	0.52	N	011810	2500	770 억	2423348	N	N	2	N	N
45	20230622	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	10170	150	2	1.50	42546791990	4154956	45.29	10050	10550	9700	13020	7020	10020	10240.02	7.86	0	-11843	11273	10646	9993	9366	8713	10960	9680	771	3000	2500	6010	10	1	30828959	3135	-21.46	5.78	12	13.48	-474.00	1761.00	12360	20230426	-17.72	2925	20220926	247.69	12360	-17.72	20230426	4285	137.34	20230316	12360	-17.72	20230426	2925	247.69	20220926	0.52	N	011810	2500	770 억	2423348	N	N	2	N	N
46	20230622	140612	57	100.00	KOSPI	유통업	N	N	N	N	N	10230	210	2	2.10	40220355420	3926387	42.80	10050	10550	9700	13020	7020	10020	10243.62	7.86	0	-17160	11273	10646	9993	9366	8713	10960	9680	771	3000	2500	6010	10	1	30828959	3154	-21.58	5.81	12	12.74	-474.00	1761.00	12360	20230426	-17.23	2925	20220926	249.74	12360	-17.23	20230426	4285	138.74	20230316	12360	-17.23	20230426	2925	249.74	20220926	0.52	N	011810	2500	770 억	2423348	N	N	2	N	N
47	20230622	130639	57	100.00	KOSPI	유통업	N	N	N	N	N	10340	320	2	3.19	37014373920	3615546	39.41	10050	10550	9700	13020	7020	10020	10237.57	7.86	0	-10140	11273	10646	9993	9366	8713	10960	9680	771	3000	2500	6010	10	1	30828959	3188	-21.81	5.87	12	11.73	-474.00	1761.00	12360	20230426	-16.34	2925	20220926	253.50	12360	-16.34	20230426	4285	141.31	20230316	12360	-16.34	20230426	2925	253.50	20220926	0.52	N	011810	2500	770 억	2423348	N	N	2	N	N
48	20230622	120823	57	100.00	KOSPI	유통업	N	N	N	N	N	10250	230	2	2.30	32621352860	3189837	34.77	10050	10550	9700	13020	7020	10020	10226.67	7.86	0	-94942	11273	10646	9993	9366	8713	10960	9680	771	3000	2500	6010	10	1	30828959	3160	-21.62	5.82	12	10.35	-474.00	1761.00	12360	20230426	-17.07	2925	20220926	250.43	12360	-17.07	20230426	4285	139.21	20230316	12360	-17.07	20230426	2925	250.43	20220926	0.52	N	011810	2500	770 억	2423348	N	N	2	N	N
49	20230622	110112	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	30	2	0.30	12314069420	1226377	13.37	10050	10350	9700	13020	7020	10020	10041.02	7.86	0	-25263	11273	10646	9993	9366	8713	10960	9680	771	3000	2500	6010	10	1	30828959	3098	-21.20	5.71	12	3.98	-474.00	1761.00	12360	20230426	-18.69	2925	20220926	243.59	12360	-18.69	20230426	4285	134.54	20230316	12360	-18.69	20230426	2925	243.59	20220926	0.52	N	011810	2500	770 억	2423348	N	N	2	N	N
50	20230622	100331	57	100.00	KOSPI	유통업	N	N	N	N	N	9870	-150	5	-1.50	9311709910	928315	10.12	10050	10350	9700	13020	7020	10020	10030.77	7.86	0	-65995	11273	10646	9993	9366	8713	10960	9680	771	3000	2500	6010	10	1	30828959	3043	-20.82	5.60	12	3.01	-474.00	1761.00	12360	20230426	-20.15	2925	20220926	237.44	12360	-20.15	20230426	4285	130.34	20230316	12360	-20.15	20230426	2925	237.44	20220926	0.52	N	011810	2500	770 억	2423348	N	N	2	N	N
51	20230622	090947	57	100.00	KOSPI	유통업	N	N	N	N	N	9790	-230	5	-2.30	5740070850	567893	6.19	10050	10350	9700	13020	7020	10020	10107.70	7.86	0	-104933	11273	10646	9993	9366	8713	10960	9680	771	3000	2500	6010	10	1	30828959	3018	-20.65	5.56	12	1.84	-474.00	1761.00	12360	20230426	-20.79	2925	20220926	234.70	12360	-20.79	20230426	4285	128.47	20230316	12360	-20.79	20230426	2925	234.70	20220926	0.52	N	011810	2500	770 억	2423348	N	N	2	N	N
52	20230621	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	640	2	6.82	91448928620	9088562	300.21	9510	10620	9340	12190	6570	9380	10061.99	7.58	0	100528	10420	9900	9420	8900	8420	10160	9160	771	2810	2500	5620	10	1	30828959	3089	-21.14	5.69	12	29.48	-474.00	1761.00	12360	20230426	-18.93	2925	20220926	242.56	12360	-18.93	20230426	4285	133.84	20230316	12360	-18.93	20230426	2925	242.56	20220926	0.55	N	011810	2500	770 억	2336776	N	N	2	N	N
53	20230621	150857	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	650	2	6.93	90238620580	8967655	296.22	9510	10620	9340	12190	6570	9380	10062.68	7.58	0	91044	10420	9900	9420	8900	8420	10160	9160	771	2810	2500	5620	10	1	30828959	3092	-21.16	5.70	12	29.09	-474.00	1761.00	12360	20230426	-18.85	2925	20220926	242.91	12360	-18.85	20230426	4285	134.07	20230316	12360	-18.85	20230426	2925	242.91	20220926	0.55	N	011810	2500	770 억	2336776	N	N	2	N	N
54	20230621	140331	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	610	2	6.50	85830598610	8528000	281.69	9510	10620	9340	12190	6570	9380	10064.56	7.58	0	57997	10420	9900	9420	8900	8420	10160	9160	771	2810	2500	5620	10	1	30828959	3080	-21.08	5.67	12	27.66	-474.00	1761.00	12360	20230426	-19.17	2925	20220926	241.54	12360	-19.17	20230426	4285	133.14	20230316	12360	-19.17	20230426	2925	241.54	20220926	0.55	N	011810	2500	770 억	2336776	N	N	2	N	N
55	20230621	130611	57	100.00	KOSPI	유통업	N	N	N	N	N	9800	420	2	4.48	81077342780	8051883	265.97	9510	10620	9340	12190	6570	9380	10069.36	7.58	0	105082	10420	9900	9420	8900	8420	10160	9160	771	2810	2500	5620	10	1	30828959	3021	-20.68	5.57	12	26.12	-474.00	1761.00	12360	20230426	-20.71	2925	20220926	235.04	12360	-20.71	20230426	4285	128.70	20230316	12360	-20.71	20230426	2925	235.04	20220926	0.55	N	011810	2500	770 억	2336776	N	N	2	N	N
56	20230621	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	9770	390	2	4.16	78901169790	7830513	258.66	9510	10620	9340	12190	6570	9380	10076.12	7.58	0	145359	10420	9900	9420	8900	8420	10160	9160	771	2810	2500	5620	10	1	30828959	3012	-20.61	5.55	12	25.40	-474.00	1761.00	12360	20230426	-20.95	2925	20220926	234.02	12360	-20.95	20230426	4285	128.00	20230316	12360	-20.95	20230426	2925	234.02	20220926	0.55	N	011810	2500	770 억	2336776	N	N	2	N	N
57	20230621	110115	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	630	2	6.72	71704098800	7105359	234.70	9510	10620	9340	12190	6570	9380	10091.55	7.58	0	85794	10420	9900	9420	8900	8420	10160	9160	771	2810	2500	5620	10	1	30828959	3086	-21.12	5.68	12	23.05	-474.00	1761.00	12360	20230426	-19.01	2925	20220926	242.22	12360	-19.01	20230426	4285	133.61	20230316	12360	-19.01	20230426	2925	242.22	20220926	0.55	N	011810	2500	770 억	2336776	N	N	2	N	N
58	20230621	100824	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	1060	2	11.30	32668251470	3296074	108.88	9510	10440	9340	12190	6570	9380	9911.26	7.58	0	250508	10420	9900	9420	8900	8420	10160	9160	771	2810	2500	5620	10	1	30828959	3219	-22.03	5.93	12	10.69	-474.00	1761.00	12360	20230426	-15.53	2925	20220926	256.92	12360	-15.53	20230426	4285	143.64	20230316	12360	-15.53	20230426	2925	256.92	20220926	0.55	N	011810	2500	770 억	2336776	N	N	2	N	N
59	20230621	090628	57	100.00	KOSPI	유통업	N	N	N	N	N	9360	-20	5	-0.21	1110468550	117572	3.88	9510	9510	9360	12190	6570	9380	9445.01	7.58	0	-11284	10420	9900	9420	8900	8420	10160	9160	771	2810	2500	5620	10	1	30828959	2886	-19.75	5.32	12	0.38	-474.00	1761.00	12360	20230426	-24.27	2925	20220926	220.00	12360	-24.27	20230426	4285	118.44	20230316	12360	-24.27	20230426	2925	220.00	20220926	0.55	N	011810	2500	770 억	2336776	N	N	2	N	N
60	20230620	160626	57	100.00	KOSPI	유통업	N	N	N	N	N	9380	240	2	2.63	28401379980	3012995	159.27	9120	9940	8940	11880	6400	9140	9426.39	7.49	0	31915	9886	9512	9296	8922	8706	9405	8815	771	2740	2500	5480	10	1	30828959	2892	-19.79	5.33	12	9.77	-474.00	1761.00	12360	20230426	-24.11	2925	20220926	220.68	12360	-24.11	20230426	4285	118.90	20230316	12360	-24.11	20230426	2925	220.68	20220926	0.55	N	011810	2500	770 억	2310531	N	N	2	N	N
61	20230620	151023	57	100.00	KOSPI	유통업	N	N	N	N	N	9270	130	2	1.42	27597913740	2927003	154.73	9120	9940	8940	11880	6400	9140	9428.78	7.49	0	27578	9886	9512	9296	8922	8706	9405	8815	771	2740	2500	5480	10	1	30828959	2858	-19.56	5.26	12	9.49	-474.00	1761.00	12360	20230426	-25.00	2925	20220926	216.92	12360	-25.00	20230426	4285	116.34	20230316	12360	-25.00	20230426	2925	216.92	20220926	0.55	N	011810	2500	770 억	2310531	N	N	2	N	N
62	20230620	140446	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	30	2	0.33	25349782130	2686089	141.99	9120	9940	8940	11880	6400	9140	9437.49	7.49	0	61771	9886	9512	9296	8922	8706	9405	8815	771	2740	2500	5480	10	1	30828959	2827	-19.35	5.21	12	8.71	-474.00	1761.00	12360	20230426	-25.81	2925	20220926	213.50	12360	-25.81	20230426	4285	114.00	20230316	12360	-25.81	20230426	2925	213.50	20220926	0.55	N	011810	2500	770 억	2310531	N	N	2	N	N
63	20230620	130724	57	100.00	KOSPI	유통업	N	N	N	N	N	9170	30	2	0.33	24807124290	2626992	138.87	9120	9940	8940	11880	6400	9140	9443.23	7.49	0	67161	9886	9512	9296	8922	8706	9405	8815	771	2740	2500	5480	10	1	30828959	2827	-19.35	5.21	12	8.52	-474.00	1761.00	12360	20230426	-25.81	2925	20220926	213.50	12360	-25.81	20230426	4285	114.00	20230316	12360	-25.81	20230426	2925	213.50	20220926	0.55	N	011810	2500	770 억	2310531	N	N	2	N	N
64	20230620	120124	57	100.00	KOSPI	유통업	N	N	N	N	N	9210	70	2	0.77	23441991040	2477910	130.99	9120	9940	8940	11880	6400	9140	9460.45	7.49	0	81772	9886	9512	9296	8922	8706	9405	8815	771	2740	2500	5480	10	1	30828959	2839	-19.43	5.23	12	8.04	-474.00	1761.00	12360	20230426	-25.49	2925	20220926	214.87	12360	-25.49	20230426	4285	114.94	20230316	12360	-25.49	20230426	2925	214.87	20220926	0.55	N	011810	2500	770 억	2310531	N	N	2	N	N
65	20230620	110626	57	100.00	KOSPI	유통업	N	N	N	N	N	9420	280	2	3.06	21556488940	2275170	120.27	9120	9940	8940	11880	6400	9140	9474.75	7.49	0	88725	9886	9512	9296	8922	8706	9405	8815	771	2740	2500	5480	10	1	30828959	2904	-19.87	5.35	12	7.38	-474.00	1761.00	12360	20230426	-23.79	2925	20220926	222.05	12360	-23.79	20230426	4285	119.84	20230316	12360	-23.79	20230426	2925	222.05	20220926	0.55	N	011810	2500	770 억	2310531	N	N	2	N	N
66	20230620	100620	57	100.00	KOSPI	유통업	N	N	N	N	N	9080	-60	5	-0.66	2603132200	288381	15.24	9120	9120	8940	11880	6400	9140	9026.51	7.49	0	65088	9886	9512	9296	8922	8706	9405	8815	771	2740	2500	5480	10	1	30828959	2799	-19.16	5.16	12	0.94	-474.00	1761.00	12360	20230426	-26.54	2925	20220926	210.43	12360	-26.54	20230426	4285	111.90	20230316	12360	-26.54	20230426	2925	210.43	20220926	0.55	N	011810	2500	770 억	2310531	N	N	2	N	N
67	20230620	090641	57	100.00	KOSPI	유통업	N	N	N	N	N	9010	-130	5	-1.42	661783910	73376	3.88	9120	9120	8940	11880	6400	9140	9018.23	7.49	0	4661	9886	9512	9296	8922	8706	9405	8815	771	2740	2500	5480	10	1	30828959	2778	-19.01	5.12	12	0.24	-474.00	1761.00	12360	20230426	-27.10	2925	20220926	208.03	12360	-27.10	20230426	4285	110.27	20230316	12360	-27.10	20230426	2925	208.03	20220926	0.55	N	011810	2500	770 억	2310531	N	N	2	N	N
68	20230619	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	-150	5	-1.61	17632125320	1881773	119.77	9380	9670	9080	12070	6510	9290	9370.18	8.13	0	-189670	9570	9430	9190	9050	8810	9500	9120	771	2780	2500	5570	10	1	30828959	2818	-19.28	5.19	12	6.10	-474.00	1761.00	12360	20230426	-26.05	2925	20220926	212.48	12360	-26.05	20230426	4285	113.30	20230316	12360	-26.05	20230426	2925	212.48	20220926	0.51	N	011810	2500	770 억	2507244	N	N	2	N	N
69	20230619	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	9120	-170	5	-1.83	17243170160	1839217	117.06	9380	9670	9080	12070	6510	9290	9375.29	8.13	0	-188853	9570	9430	9190	9050	8810	9500	9120	771	2780	2500	5570	10	1	30828959	2812	-19.24	5.18	12	5.97	-474.00	1761.00	12360	20230426	-26.21	2925	20220926	211.79	12360	-26.21	20230426	4285	112.84	20230316	12360	-26.21	20230426	2925	211.79	20220926	0.51	N	011810	2500	770 억	2507244	N	N	1	N	N
70	20230619	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	-190	5	-2.05	16563990830	1764746	112.32	9380	9670	9080	12070	6510	9290	9386.07	8.13	0	-181945	9570	9430	9190	9050	8810	9500	9120	771	2780	2500	5570	10	1	30828959	2805	-19.20	5.17	12	5.72	-474.00	1761.00	12360	20230426	-26.38	2925	20220926	211.11	12360	-26.38	20230426	4285	112.37	20230316	12360	-26.38	20230426	2925	211.11	20220926	0.51	N	011810	2500	770 억	2507244	N	N	1	N	N
71	20230619	130658	57	100.00	KOSPI	유통업	N	N	N	N	N	9230	-60	5	-0.65	14950857110	1588500	101.10	9380	9670	9220	12070	6510	9290	9411.96	8.13	0	-146191	9570	9430	9190	9050	8810	9500	9120	771	2780	2500	5570	10	1	30828959	2846	-19.47	5.24	12	5.15	-474.00	1761.00	12360	20230426	-25.32	2925	20220926	215.56	12360	-25.32	20230426	4285	115.40	20230316	12360	-25.32	20230426	2925	215.56	20220926	0.51	N	011810	2500	770 억	2507244	N	N	1	N	N
72	20230619	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	9260	-30	5	-0.32	14261270500	1513851	96.35	9380	9670	9220	12070	6510	9290	9420.55	8.13	0	-131815	9570	9430	9190	9050	8810	9500	9120	771	2780	2500	5570	10	1	30828959	2855	-19.54	5.26	12	4.91	-474.00	1761.00	12360	20230426	-25.08	2925	20220926	216.58	12360	-25.08	20230426	4285	116.10	20230316	12360	-25.08	20230426	2925	216.58	20220926	0.51	N	011810	2500	770 억	2507244	N	N	1	N	N
73	20230619	110903	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	-40	5	-0.43	13705310600	1453894	92.54	9380	9670	9220	12070	6510	9290	9426.65	8.13	0	-129462	9570	9430	9190	9050	8810	9500	9120	771	2780	2500	5570	10	1	30828959	2852	-19.51	5.25	12	4.72	-474.00	1761.00	12360	20230426	-25.16	2925	20220926	216.24	12360	-25.16	20230426	4285	115.87	20230316	12360	-25.16	20230426	2925	216.24	20220926	0.51	N	011810	2500	770 억	2507244	N	N	1	N	N
74	20230619	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	9330	40	2	0.43	12022978610	1272652	81.00	9380	9670	9220	12070	6510	9290	9447.22	8.13	0	-129940	9570	9430	9190	9050	8810	9500	9120	771	2780	2500	5570	10	1	30828959	2876	-19.68	5.30	12	4.13	-474.00	1761.00	12360	20230426	-24.51	2925	20220926	218.97	12360	-24.51	20230426	4285	117.74	20230316	12360	-24.51	20230426	2925	218.97	20220926	0.51	N	011810	2500	770 억	2507244	N	N	1	N	N
75	20230619	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	9290	0	3	0.00	712589910	76281	4.86	9380	9390	9270	12070	6510	9290	9341.85	8.13	0	-33608	9570	9430	9190	9050	8810	9500	9120	771	2780	2500	5570	10	1	30828959	2864	-19.60	5.28	12	0.25	-474.00	1761.00	12360	20230426	-24.84	2925	20220926	217.61	12360	-24.84	20230426	4285	116.80	20230316	12360	-24.84	20230426	2925	217.61	20220926	0.51	N	011810	2500	770 억	2507244	N	N	1	N	N
76	20230616	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	9290	210	2	2.31	14133437690	1541733	52.53	9120	9330	8950	11800	6360	9080	9166.49	7.48	0	193814	9600	9340	9140	8880	8680	9240	8780	771	2720	2500	5440	10	1	30828959	2864	-19.60	5.28	12	5.00	-474.00	1761.00	12360	20230426	-24.84	2925	20220926	217.61	12360	-24.84	20230426	4285	116.80	20230316	12360	-24.84	20230426	2925	217.61	20220926	0.46	N	011810	2500	770 억	2304615	N	N	1	N	N
77	20230616	150607	57	100.00	KOSPI	유통업	N	N	N	N	N	9250	170	2	1.87	13184542160	1439210	49.04	9120	9330	8950	11800	6360	9080	9161.01	7.48	0	185898	9600	9340	9140	8880	8680	9240	8780	771	2720	2500	5440	10	1	30828959	2852	-19.51	5.25	12	4.67	-474.00	1761.00	12360	20230426	-25.16	2925	20220926	216.24	12360	-25.16	20230426	4285	115.87	20230316	12360	-25.16	20230426	2925	216.24	20220926	0.46	N	011810	2500	770 억	2304615	N	N	0	N	N
78	20230616	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	9310	230	2	2.53	11379685470	1244199	42.39	9120	9330	8950	11800	6360	9080	9146.24	7.48	0	155060	9600	9340	9140	8880	8680	9240	8780	771	2720	2500	5440	10	1	30828959	2870	-19.64	5.29	12	4.04	-474.00	1761.00	12360	20230426	-24.68	2925	20220926	218.29	12360	-24.68	20230426	4285	117.27	20230316	12360	-24.68	20230426	2925	218.29	20220926	0.46	N	011810	2500	770 억	2304615	N	N	0	N	N
79	20230616	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	9160	80	2	0.88	8117705650	891583	30.38	9120	9240	8950	11800	6360	9080	9104.85	7.48	0	122765	9600	9340	9140	8880	8680	9240	8780	771	2720	2500	5440	10	1	30828959	2824	-19.32	5.20	12	2.89	-474.00	1761.00	12360	20230426	-25.89	2925	20220926	213.16	12360	-25.89	20230426	4285	113.77	20230316	12360	-25.89	20230426	2925	213.16	20220926	0.46	N	011810	2500	770 억	2304615	N	N	0	N	N
80	20230616	120633	57	100.00	KOSPI	유통업	N	N	N	N	N	9160	80	2	0.88	7503407590	824402	28.09	9120	9240	8950	11800	6360	9080	9101.66	7.48	0	100170	9600	9340	9140	8880	8680	9240	8780	771	2720	2500	5440	10	1	30828959	2824	-19.32	5.20	12	2.67	-474.00	1761.00	12360	20230426	-25.89	2925	20220926	213.16	12360	-25.89	20230426	4285	113.77	20230316	12360	-25.89	20230426	2925	213.16	20220926	0.46	N	011810	2500	770 억	2304615	N	N	0	N	N
81	20230616	110432	57	100.00	KOSPI	유통업	N	N	N	N	N	9100	20	2	0.22	6458683230	709539	24.17	9120	9240	8950	11800	6360	9080	9102.68	7.48	0	80217	9600	9340	9140	8880	8680	9240	8780	771	2720	2500	5440	10	1	30828959	2805	-19.20	5.17	12	2.30	-474.00	1761.00	12360	20230426	-26.38	2925	20220926	211.11	12360	-26.38	20230426	4285	112.37	20230316	12360	-26.38	20230426	2925	211.11	20220926	0.46	N	011810	2500	770 억	2304615	N	N	0	N	N
82	20230616	100830	57	100.00	KOSPI	유통업	N	N	N	N	N	9110	30	2	0.33	4341006350	478429	16.30	9120	9220	8950	11800	6360	9080	9073.45	7.48	0	50387	9600	9340	9140	8880	8680	9240	8780	771	2720	2500	5440	10	1	30828959	2809	-19.22	5.17	12	1.55	-474.00	1761.00	12360	20230426	-26.29	2925	20220926	211.45	12360	-26.29	20230426	4285	112.60	20230316	12360	-26.29	20230426	2925	211.45	20220926	0.46	N	011810	2500	770 억	2304615	N	N	0	N	N
83	20230616	090504	57	100.00	KOSPI	유통업	N	N	N	N	N	9020	-60	5	-0.66	958484740	105651	3.60	9120	9170	9000	11800	6360	9080	9072.11	7.48	0	6383	9600	9340	9140	8880	8680	9240	8780	771	2720	2500	5440	10	1	30828959	2781	-19.03	5.12	12	0.34	-474.00	1761.00	12360	20230426	-27.02	2925	20220926	208.38	12360	-27.02	20230426	4285	110.50	20230316	12360	-27.02	20230426	2925	208.38	20220926	0.46	N	011810	2500	770 억	2304615	N	N	0	N	N
84	20230615	150325	57	100.00	KOSPI	유통업	N	N	N	N	N	9050	200	2	2.26	26043470130	2840090	36.14	9250	9400	8940	11500	6200	8850	9170.01	7.55	0	-26548	10256	9552	9026	8322	7796	9905	8675	771	2650	2500	5310	10	1	30828959	2790	-19.09	5.14	12	9.21	-474.00	1761.00	12360	20230426	-26.78	2925	20220926	209.40	12360	-26.78	20230426	4285	111.20	20230316	12360	-26.78	20230426	2925	209.40	20220926	0.38	N	011810	2500	770 억	2327916	N	N	0	N	N
85	20230615	140339	57	100.00	KOSPI	유통업	N	N	N	N	N	9040	190	2	2.15	24743353320	2695610	34.30	9250	9400	8940	11500	6200	8850	9179.20	7.55	0	-13801	10256	9552	9026	8322	7796	9905	8675	771	2650	2500	5310	10	1	30828959	2787	-19.07	5.13	12	8.74	-474.00	1761.00	12360	20230426	-26.86	2925	20220926	209.06	12360	-26.86	20230426	4285	110.97	20230316	12360	-26.86	20230426	2925	209.06	20220926	0.38	N	011810	2500	770 억	2327916	N	N	0	N	N
86	20230615	130456	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	290	2	3.28	22908539490	2493573	31.73	9250	9400	8940	11500	6200	8850	9187.11	7.55	0	-18053	10256	9552	9026	8322	7796	9905	8675	771	2650	2500	5310	10	1	30828959	2818	-19.28	5.19	12	8.09	-474.00	1761.00	12360	20230426	-26.05	2925	20220926	212.48	12360	-26.05	20230426	4285	113.30	20230316	12360	-26.05	20230426	2925	212.48	20220926	0.38	N	011810	2500	770 억	2327916	N	N	0	N	N
87	20230615	120828	57	100.00	KOSPI	유통업	N	N	N	N	N	9140	290	2	3.28	19604834580	2135196	27.17	9250	9400	8940	11500	6200	8850	9181.84	7.55	0	-9250	10256	9552	9026	8322	7796	9905	8675	771	2650	2500	5310	10	1	30828959	2818	-19.28	5.19	12	6.93	-474.00	1761.00	12360	20230426	-26.05	2925	20220926	212.48	12360	-26.05	20230426	4285	113.30	20230316	12360	-26.05	20230426	2925	212.48	20220926	0.38	N	011810	2500	770 억	2327916	N	N	0	N	N
88	20230615	110519	57	100.00	KOSPI	유통업	N	N	N	N	N	9240	390	2	4.41	16051591130	1747309	22.24	9250	9400	8940	11500	6200	8850	9186.58	7.55	0	-8810	10256	9552	9026	8322	7796	9905	8675	771	2650	2500	5310	10	1	30828959	2849	-19.49	5.25	12	5.67	-474.00	1761.00	12360	20230426	-25.24	2925	20220926	215.90	12360	-25.24	20230426	4285	115.64	20230316	12360	-25.24	20230426	2925	215.90	20220926	0.38	N	011810	2500	770 억	2327916	N	N	0	N	N
89	20230611	184805	57	100.00	KOSPI	유통업	N	N	N	N	N	7660	-30	5	-0.39	1926408550	250006	56.28	7750	7780	7660	9990	5390	7690	7706.72	7.56	-16355	-14797	8083	7886	7773	7576	7463	7830	7520	771	2300	2500	4610	10	1	30828959	2361	-16.16	4.35	12	0.81	-474.00	1761.00	12360	20230426	-38.03	2925	20220926	161.88	12360	-38.03	20230426	4285	78.76	20230316	12360	-38.03	20230426	2925	161.88	20220926	0.39	N	011810	2500	770 억	2329614	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History